9058東証P貸借
業種 倉庫・運輸
トランコム 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,850 (24/10/01) | 5,250 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,850 (24/10/01) | 5,250 (24/05/02) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 7,180 | 10,850 | 5,250 | 10,250 | +3,070 | +42.8 | 7,519,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 7,390 | 7,760 | 6,420 | 7,180 | -210 | -2.8 | 3,703,600 |
| 2022 | 8,890 | 8,890 | 5,950 | 7,390 | -1,570 | -17.5 | 4,877,800 |
| 2021 | 8,930 | 9,890 | 7,830 | 8,960 | +30 | +0.3 | 3,606,200 |
| 2020 | 8,120 | 9,020 | 5,590 | 8,930 | +660 | +8.0 | 3,970,000 |
| 2019 | 5,540 | 8,440 | 5,290 | 8,270 | +2,630 | +46.6 | 2,653,000 |
| 2018 | 7,910 | 8,900 | 5,100 | 5,640 | -2,280 | -28.8 | 3,283,000 |
| 2017 | 5,680 | 8,190 | 5,270 | 7,920 | +2,190 | +38.2 | 4,566,900 |
| 2016 | 6,760 | 7,500 | 5,060 | 5,730 | -1,000 | -14.9 | 3,202,700 |
| 2015 | 4,890 | 7,880 | 4,375 | 6,730 | +1,875 | +38.6 | 4,741,100 |
| 2014 | 3,480 | 5,200 | 3,350 | 4,855 | +1,470 | +43.4 | 7,269,200 |
| 2013 | 1,821 | 3,620 | 1,810 | 3,385 | +1,611 | +90.8 | 7,839,900 |
| 2012 | 1,470 | 1,807 | 1,431 | 1,774 | +313 | +21.4 | 2,791,700 |
| 2011 | 1,520 | 1,715 | 1,032 | 1,461 | -59 | -3.9 | 1,887,700 |
| 2010 | 1,435 | 1,718 | 1,310 | 1,520 | +90 | +6.3 | 1,640,000 |
| 2009 | 1,300 | 1,985 | 759 | 1,430 | +216 | +17.8 | 2,873,200 |
| 2008 | 1,824 | 1,860 | 800 | 1,214 | -565 | -31.8 | 2,819,200 |
| 2007 | 2,200 | 2,485 | 1,478 | 1,779 | -426 | -19.3 | 4,210,200 |
| 2006 | 2,815 | 3,760 | 1,950 | 2,205 | -615 | -21.8 | 4,495,000 |
| 2005 | 1,920 | 2,895 | 1,850 | 2,820 | +900 | +46.9 | 5,163,500 |
| 2004 | 1,610 | 2,580 | 1,470 | 1,920 | +190 | +11.0 | 3,416,500 |
| 2003 | 875 | 1,810 | 800 | 1,730 | +875 | +102.3 | 2,777,700 |
| 2002 | 495 | 865 | 445 | 855 | +370 | +76.3 | 2,920,000 |
| 2001 | 410 | 690 | 360 | 485 | +90 | +22.8 | 3,347,000 |
| 2000 | 370 | 825 | 360 | 395 | +25 | +6.8 | 6,217,000 |
| 1999 | 205 | 655 | 170 | 370 | +181 | +95.8 | 8,962,000 |
| 1998 | 127 | 210 | 127 | 189 | +62 | +48.8 | 2,904,000 |
| 1997 | 525 | 525 | 125 | 127 | -403 | -76.0 | 2,706,000 |
| 1996 | 805 | 920 | 495 | 530 | -275 | -34.2 | 4,404,000 |
| 1995 | 680 | 980 | 680 | 805 | ー | ー | 16,738,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
