ＴＲＵＣＫ－ＯＮＥの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 389 | 402 | 389 | 400 | +19 | +5% | 6,100 |
| 2025/08/19 | 397 | 397 | 372 | 381 | -24 | -5.9% | 5,400 |
| 2025/08/18 | 405 | 405 | 405 | 405 | +10 | +2.5% | 1,000 |
| 2025/08/15 | 391 | 395 | 390 | 395 | +3 | +0.8% | 1,100 |
| 2025/08/14 | 393 | 393 | 390 | 392 | -4 | -1% | 2,000 |
| 2025/08/13 | 403 | 410 | 394 | 396 | -12 | -2.9% | 2,400 |
| 2025/08/12 | 400 | 419 | 400 | 408 | +8 | +2% | 13,500 |
| 2025/08/08 | 400 | 400 | 400 | 400 | +6 | +1.5% | 100 |
| 2025/08/07 | 396 | 396 | 394 | 394 | -7 | -1.7% | 400 |
| 2025/08/06 | 401 | 401 | 400 | 401 | +1 | +0.3% | 600 |
| 2025/08/05 | 400 | 402 | 392 | 400 | ±0 | ±0% | 1,400 |
| 2025/08/04 | 400 | 400 | 400 | 400 | ±0 | ±0% | 1,100 |
| 2025/08/01 | 400 | 400 | 400 | 400 | +9 | +2.3% | 300 |
| 2025/07/31 | 404 | 405 | 390 | 391 | -9 | -2.3% | 1,500 |
| 2025/07/30 | 400 | 400 | 400 | 400 | +8 | +2% | 500 |
| 2025/07/29 | 392 | 392 | 392 | 392 | -3 | -0.8% | 400 |
| 2025/07/28 | 403 | 403 | 392 | 395 | -3 | -0.8% | 900 |
| 2025/07/25 | 400 | 400 | 398 | 398 | -12 | -2.9% | 200 |
| 2025/07/24 | 385 | 412 | 385 | 410 | +24 | +6.2% | 3,000 |
| 2025/07/23 | 386 | 386 | 386 | 386 | ±0 | ±0% | 100 |
| 2025/07/22 | 386 | 386 | 386 | 386 | -4 | -1% | 100 |
| 2025/07/18 | 390 | 390 | 390 | 390 | -8 | -2% | 100 |
| 2025/07/17 | 397 | 398 | 389 | 398 | ±0 | ±0% | 2,700 |
| 2025/07/16 | 386 | 399 | 382 | 398 | +25 | +6.7% | 3,800 |
| 2025/07/15 | 373 | 373 | 373 | 373 | -7 | -1.8% | 200 |
| 2025/07/14 | 379 | 380 | 369 | 380 | +11 | +3% | 300 |
| 2025/07/11 | 370 | 374 | 369 | 369 | -7 | -1.9% | 700 |
| 2025/07/10 | 367 | 376 | 367 | 376 | +12 | +3.3% | 2,100 |
| 2025/07/09 | 363 | 364 | 363 | 364 | -7 | -1.9% | 200 |
| 2025/07/08 | 371 | 371 | 371 | 371 | ±0 | ±0% | 100 |
| 2025/07/07 | 372 | 372 | 362 | 371 | +7 | +1.9% | 900 |
| 2025/07/04 | 360 | 364 | 360 | 364 | +4 | +1.1% | 700 |
| 2025/07/03 | 360 | 360 | 360 | 360 | -1 | -0.3% | 100 |
| 2025/07/02 | 361 | 361 | 361 | 361 | - | - | 100 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 365 | 370 | 365 | 366 | -10 | -2.7% | 2,000 |
| 2025/06/27 | 365 | 376 | 365 | 376 | +19 | +5.3% | 200 |
| 2025/06/26 | 377 | 377 | 356 | 357 | +4 | +1.1% | 900 |
| 2025/06/25 | 353 | 353 | 353 | 353 | -2 | -0.6% | 100 |
| 2025/06/24 | 355 | 355 | 355 | 355 | +5 | +1.4% | 100 |
| 2025/06/23 | 350 | 350 | 350 | 350 | -6 | -1.7% | 100 |
| 2025/06/20 | 364 | 364 | 353 | 356 | -8 | -2.2% | 300 |
| 2025/06/19 | 364 | 364 | 364 | 364 | +9 | +2.5% | 200 |
| 2025/06/18 | 355 | 355 | 355 | 355 | +6 | +1.7% | 200 |
| 2025/06/17 | 356 | 356 | 349 | 349 | - | - | 600 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 352 | 352 | 348 | 348 | -12 | -3.3% | 200 |
| 2025/06/12 | 352 | 360 | 352 | 360 | ±0 | ±0% | 900 |
| 2025/06/11 | 354 | 360 | 354 | 360 | +6 | +1.7% | 800 |
| 2025/06/10 | 353 | 360 | 353 | 354 | -13 | -3.5% | 2,200 |
1～
50
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「ＴＲＵＣＫＯＮＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
