ストックスクリーナーアプリを入手
72.61
0.97%
0.70
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 |
|---|---|---|---|---|---|
| 2025-09-17 | $75.05 | $71.14 | $3.91 | 142,141.0 | +0.97% |
| 2025-09-16 | $73.94 | $71.50 | $2.44 | 75,569.0 | -1.65% |
| 2025-09-15 | $75.46 | $72.39 | $3.07 | 87,260.0 | -2.27% |
| 2025-09-12 | $76.73 | $74.23 | $2.50 | 67,145.0 | -2.08% |
| 2025-09-11 | $77.37 | $74.90 | $2.47 | 101,016.0 | +1.04% |
| 2025-09-10 | $79.89 | $75.45 | $4.44 | 101,644.0 | -4.24% |
| 2025-09-09 | $79.68 | $77.01 | $2.67 | 147,236.0 | -0.93% |
| 2025-09-08 | $80.11 | $76.34 | $3.77 | 139,011.0 | +1.96% |
| 2025-09-05 | $78.92 | $75.30 | $3.62 | 186,777.0 | +0.68% |
| 2025-09-04 | $80.22 | $77.10 | $3.12 | 135,055.0 | -3.08% |
| 2025-09-03 | $83.37 | $79.75 | $3.62 | 105,550.0 | -4.53% |
| 2025-09-02 | $84.83 | $82.71 | $2.12 | 72,142.0 | -0.04% |
| 2025-08-29 | $85.53 | $82.51 | $3.02 | 100,075.0 | -0.64% |
| 2025-08-28 | $85.77 | $82.88 | $2.89 | 108,767.0 | +1.29% |
| 2025-08-27 | $85.00 | $81.55 | $3.45 | 164,051.0 | +2.29% |
| 2025-08-26 | $89.14 | $78.70 | $10.44 | 337,032.0 | -10.59% |
| 2025-08-25 | $91.45 | $87.40 | $4.05 | 59,114.0 | +0.85% |
| 2025-08-22 | $90.58 | $85.04 | $5.54 | 84,187.0 | +5.11% |
| 2025-08-21 | $86.17 | $83.50 | $2.67 | 60,555.0 | +1.74% |
| 2025-08-20 | $85.13 | $82.60 | $2.53 | 93,263.0 | +0.67% |
| 2025-08-19 | $84.21 | $82.39 | $1.82 | 48,119.0 | +2.14% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $84.83 | $71.14 | $13.69 | 1,502,687.0 | -13.51% |
| 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% |
0.61%
0.82%
大文字化:
|
ボリューム (24 時間):