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 |
|---|---|---|---|---|---|---|---|
| 2023/04/28 | 290 | 292 | 290 | 292 | +1 | +0.3% | 500 |
| 2023/04/27 | 291 | 291 | 291 | 291 | ±0 | ±0% | 100 |
| 2023/04/26 | 293 | 293 | 291 | 291 | ±0 | ±0% | 2,100 |
| 2023/04/25 | 290 | 291 | 290 | 291 | +1 | +0.3% | 3,500 |
| 2023/04/24 | 293 | 293 | 290 | 290 | -1 | -0.3% | 2,600 |
| 2023/04/21 | 291 | 292 | 291 | 291 | ±0 | ±0% | 2,400 |
| 2023/04/20 | 285 | 292 | 285 | 291 | +6 | +2.1% | 2,000 |
| 2023/04/19 | 287 | 287 | 285 | 285 | -5 | -1.7% | 300 |
| 2023/04/18 | 290 | 290 | 290 | 290 | -1 | -0.3% | 2,800 |
| 2023/04/17 | 291 | 291 | 291 | 291 | +2 | +0.7% | 1,700 |
| 2023/04/14 | 282 | 289 | 282 | 289 | +6 | +2.1% | 200 |
| 2023/04/13 | 291 | 291 | 283 | 283 | -8 | -2.7% | 3,900 |
| 2023/04/12 | 289 | 291 | 289 | 291 | +2 | +0.7% | 2,100 |
| 2023/04/11 | 294 | 294 | 289 | 289 | ±0 | ±0% | 2,400 |
| 2023/04/10 | 291 | 295 | 289 | 289 | +1 | +0.3% | 2,700 |
| 2023/04/07 | 283 | 288 | 281 | 288 | +12 | +4.3% | 800 |
| 2023/04/06 | 292 | 293 | 276 | 276 | -8 | -2.8% | 3,900 |
| 2023/04/05 | 290 | 290 | 284 | 284 | +2 | +0.7% | 800 |
| 2023/04/04 | 282 | 282 | 282 | 282 | +2 | +0.7% | 200 |
| 2023/04/03 | 280 | 291 | 268 | 280 | - | - | 2,600 |
| 2023/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/28 | 280 | 280 | 279 | 279 | - | - | 200 |
| 2023/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/24 | 281 | 281 | 281 | 281 | -1 | -0.4% | 100 |
| 2023/03/23 | 282 | 283 | 282 | 282 | +2 | +0.7% | 600 |
| 2023/03/22 | 280 | 280 | 280 | 280 | ±0 | ±0% | 100 |
| 2023/03/20 | 280 | 280 | 280 | 280 | ±0 | ±0% | 100 |
| 2023/03/17 | 280 | 280 | 280 | 280 | +5 | +1.8% | 1,000 |
| 2023/03/16 | 266 | 278 | 266 | 275 | -6 | -2.1% | 2,300 |
| 2023/03/15 | 282 | 282 | 281 | 281 | ±0 | ±0% | 1,600 |
| 2023/03/14 | 283 | 283 | 281 | 281 | -2 | -0.7% | 400 |
| 2023/03/13 | 284 | 284 | 283 | 283 | ±0 | ±0% | 300 |
| 2023/03/10 | 287 | 287 | 283 | 283 | -8 | -2.7% | 1,100 |
| 2023/03/09 | 286 | 291 | 286 | 291 | +2 | +0.7% | 900 |
| 2023/03/08 | 290 | 290 | 289 | 289 | -3 | -1% | 300 |
| 2023/03/07 | 287 | 292 | 287 | 292 | +5 | +1.7% | 1,200 |
| 2023/03/06 | 287 | 287 | 287 | 287 | +1 | +0.3% | 3,100 |
| 2023/03/03 | 284 | 286 | 284 | 286 | +2 | +0.7% | 200 |
| 2023/03/02 | 284 | 284 | 284 | 284 | -2 | -0.7% | 200 |
| 2023/03/01 | 287 | 287 | 285 | 286 | -1 | -0.3% | 500 |
| 2023/02/28 | 284 | 287 | 284 | 287 | +3 | +1.1% | 300 |
| 2023/02/27 | 288 | 288 | 284 | 284 | ±0 | ±0% | 200 |
| 2023/02/24 | 284 | 285 | 284 | 284 | ±0 | ±0% | 2,800 |
| 2023/02/22 | 287 | 287 | 284 | 284 | -6 | -2.1% | 1,500 |
| 2023/02/21 | 291 | 291 | 289 | 290 | +1 | +0.3% | 3,900 |
| 2023/02/20 | 293 | 293 | 288 | 289 | +1 | +0.3% | 700 |
| 2023/02/17 | 287 | 294 | 284 | 288 | +4 | +1.4% | 3,600 |
| 2023/02/16 | 284 | 284 | 284 | 284 | -8 | -2.7% | 200 |
501～
550
件表示中 / 3699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
