ストックスクリーナーアプリを入手
60.29
1.23%
0.73
アフターアワーズ：
60.29
Transcat Inc (TRNS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12-18 | $61.59 | $59.64 | $1.95 | 106,973.0 | +1.23% |
| 2025-12-17 | $62.06 | $59.35 | $2.71 | 164,101.0 | -1.33% |
| 2025-12-16 | $62.59 | $58.96 | $3.63 | 226,220.0 | +1.89% |
| 2025-12-15 | $59.55 | $56.26 | $3.29 | 227,573.0 | +5.41% |
| 2025-12-12 | $59.40 | $56.03 | $3.37 | 131,839.0 | -2.92% |
| 2025-12-11 | $58.31 | $53.20 | $5.11 | 179,489.0 | +9.33% |
| 2025-12-10 | $53.23 | $50.75 | $2.48 | 209,059.0 | +1.71% |
| 2025-12-09 | $52.52 | $50.23 | $2.29 | 192,175.0 | -0.15% |
| 2025-12-08 | $54.60 | $51.78 | $2.82 | 123,603.0 | -3.16% |
| 2025-12-05 | $55.43 | $53.15 | $2.28 | 141,332.0 | +0.07% |
| 2025-12-04 | $56.90 | $53.53 | $3.37 | 162,176.0 | -2.64% |
| 2025-12-03 | $55.74 | $53.19 | $2.55 | 107,319.0 | +2.20% |
| 2025-12-02 | $55.90 | $53.65 | $2.25 | 119,048.0 | -1.37% |
| 2025-12-01 | $57.50 | $54.42 | $3.08 | 112,559.0 | -3.04% |
| 2025-11-28 | $57.78 | $55.00 | $2.78 | 68,025.0 | +0.57% |
| 2025-11-26 | $56.91 | $53.72 | $3.19 | 133,064.0 | +2.78% |
| 2025-11-25 | $55.85 | $53.56 | $2.29 | 144,402.0 | +2.19% |
| 2025-11-24 | $55.81 | $52.87 | $2.95 | 204,338.0 | -1.31% |
| 2025-11-21 | $58.04 | $53.06 | $4.98 | 234,514.0 | +0.89% |
| 2025-11-20 | $54.48 | $52.05 | $2.42 | 130,656.0 | +1.41% |
| 2025-11-19 | $54.42 | $52.20 | $2.23 | 94,769.0 | -0.17% |
Transcat Inc (TRNS) 株の年ごとの株価履歴
この詳細な分析では、Transcat Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTRNS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Transcat Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のTranscat Inc (TRNS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $62.59 | $50.23 | $12.36 | 2,310,439.0 | +6.63% |
| 2025-11 | $76.47 | $52.05 | $24.41 | 2,702,734.0 | -22.17% |
| 2025-10 | $80.60 | $68.00 | $12.60 | 1,696,324.0 | -0.75% |
| 2025-09 | $84.83 | $70.79 | $14.04 | 2,109,454.0 | -12.81% |
| 2025-08 | $91.45 | $71.95 | $19.50 | 2,221,432.0 | +9.98% |
| 2025-07 | $90.79 | $76.06 | $14.73 | 1,710,141.0 | -11.20% |
| 2025-06 | $90.06 | $74.47 | $15.59 | 2,681,662.0 | -1.63% |
| 2025-05 | $97.08 | $76.14 | $20.94 | 2,861,700.0 | +10.15% |
| 2025-04 | $86.89 | $69.43 | $17.46 | 2,452,444.0 | +6.55% |
| 2025-03 | $79.36 | $67.56 | $11.80 | 1,394,960.0 | -6.38% |
| 2025-02 | $86.13 | $74.47 | $11.66 | 1,808,158.0 | +3.25% |
| 2025-01 | $111.3 | $73.37 | $37.92 | 2,216,438.0 | -27.16% |
2024年のTranscat Inc (TRNS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $111.5 | $101.3 | $10.19 | 998,592.0 | +0.53% |
| 2024-11 | $112.9 | $94.29 | $18.65 | 1,611,219.0 | +9.75% |
| 2024-10 | $133.4 | $95.54 | $37.86 | 1,800,322.0 | -20.87% |
| 2024-09 | $133.7 | $117.9 | $15.81 | 1,402,292.0 | -2.18% |
| 2024-08 | $129.4 | $102.4 | $27.01 | 1,528,725.0 | +7.13% |
| 2024-07 | $147.1 | $112.4 | $34.70 | 1,244,728.0 | -3.71% |
| 2024-06 | $130.0 | $117.0 | $12.96 | 757,015.0 | -6.06% |
| 2024-05 | $147.0 | $107.0 | $40.00 | 1,040,733.0 | +18.66% |
| 2024-04 | $116.2 | $104.1 | $12.05 | 866,627.0 | -3.64% |
| 2024-03 | $114.7 | $103.0 | $11.67 | 809,524.0 | +5.96% |
| 2024-02 | $113.9 | $99.00 | $14.86 | 738,217.0 | -4.43% |
| 2024-01 | $111.9 | $94.91 | $17.02 | 783,075.0 | +0.65% |
2023年のTranscat Inc (TRNS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $112.1 | $95.00 | $17.12 | 1,181,413.0 | +11.58% |
| 2023-11 | $100.4 | $84.45 | $15.99 | 1,070,898.0 | +8.84% |
| 2023-10 | $99.39 | $88.39 | $11.00 | 1,000,849.0 | -8.11% |
| 2023-09 | $115.4 | $93.98 | $21.43 | 1,993,814.0 | -3.91% |
| 2023-08 | $104.5 | $83.00 | $21.53 | 855,442.0 | +21.55% |
| 2023-07 | $87.98 | $81.26 | $6.72 | 388,600.0 | -1.68% |
| 2023-06 | $93.50 | $82.68 | $10.81 | 562,686.0 | +0.92% |
| 2023-05 | $94.10 | $76.05 | $18.05 | 671,163.0 | +10.80% |
| 2023-04 | $90.56 | $74.89 | $15.67 | 684,702.0 | -14.65% |
| 2023-03 | $91.70 | $81.47 | $10.23 | 1,298,514.0 | -0.67% |
| 2023-02 | $91.71 | $82.37 | $9.34 | 1,249,934.0 | +7.75% |
| 2023-01 | $84.24 | $71.04 | $13.20 | 1,046,732.0 | +17.85% |
0.57%
0.07%
大文字化:
|
ボリューム (24 時間):