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 |
|---|---|---|---|---|---|---|---|
| 2023/02/15 | 293 | 294 | 278 | 292 | +4 | +1.4% | 3,200 |
| 2023/02/14 | 290 | 293 | 274 | 288 | -4 | -1.4% | 13,500 |
| 2023/02/13 | 291 | 295 | 291 | 292 | +1 | +0.3% | 2,000 |
| 2023/02/10 | 287 | 292 | 287 | 291 | -1 | -0.3% | 500 |
| 2023/02/09 | 285 | 292 | 283 | 292 | -1 | -0.3% | 5,200 |
| 2023/02/08 | 290 | 303 | 290 | 293 | +3 | +1% | 7,800 |
| 2023/02/07 | 285 | 290 | 283 | 290 | +6 | +2.1% | 400 |
| 2023/02/06 | 294 | 294 | 284 | 284 | -6 | -2.1% | 1,600 |
| 2023/02/03 | 297 | 297 | 289 | 290 | -7 | -2.4% | 2,000 |
| 2023/02/02 | 281 | 297 | 280 | 297 | +17 | +6.1% | 14,500 |
| 2023/02/01 | 280 | 280 | 276 | 280 | - | - | 1,300 |
| 2023/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/30 | 279 | 279 | 277 | 277 | +2 | +0.7% | 500 |
| 2023/01/27 | 279 | 282 | 274 | 275 | +1 | +0.4% | 2,200 |
| 2023/01/26 | 275 | 280 | 272 | 274 | +4 | +1.5% | 3,600 |
| 2023/01/25 | 272 | 272 | 270 | 270 | ±0 | ±0% | 500 |
| 2023/01/24 | 271 | 271 | 270 | 270 | +1 | +0.4% | 400 |
| 2023/01/23 | 268 | 273 | 268 | 269 | +4 | +1.5% | 1,400 |
| 2023/01/20 | 265 | 265 | 265 | 265 | -1 | -0.4% | 400 |
| 2023/01/19 | 267 | 267 | 264 | 266 | -2 | -0.7% | 1,300 |
| 2023/01/18 | 271 | 271 | 268 | 268 | -4 | -1.5% | 400 |
| 2023/01/17 | 272 | 272 | 272 | 272 | +3 | +1.1% | 300 |
| 2023/01/16 | 274 | 274 | 266 | 269 | -9 | -3.2% | 2,900 |
| 2023/01/13 | 278 | 278 | 278 | 278 | +2 | +0.7% | 100 |
| 2023/01/12 | 276 | 276 | 276 | 276 | +1 | +0.4% | 100 |
| 2023/01/11 | 270 | 278 | 270 | 275 | -3 | -1.1% | 2,300 |
| 2023/01/10 | 266 | 278 | 265 | 278 | +13 | +4.9% | 6,100 |
| 2023/01/06 | 274 | 274 | 260 | 265 | -6 | -2.2% | 4,100 |
| 2023/01/05 | 274 | 274 | 270 | 271 | -3 | -1.1% | 1,800 |
| 2023/01/04 | 277 | 277 | 274 | 274 | -4 | -1.4% | 1,000 |
| 2022/12/30 | 278 | 278 | 278 | 278 | +1 | +0.4% | 500 |
| 2022/12/29 | 278 | 284 | 273 | 277 | -13 | -4.5% | 5,300 |
| 2022/12/28 | 289 | 293 | 288 | 290 | +2 | +0.7% | 4,600 |
| 2022/12/27 | 290 | 292 | 288 | 288 | -3 | -1% | 2,600 |
| 2022/12/26 | 286 | 291 | 284 | 291 | +9 | +3.2% | 2,500 |
| 2022/12/23 | 285 | 288 | 282 | 282 | -3 | -1.1% | 2,200 |
| 2022/12/22 | 286 | 287 | 284 | 285 | -1 | -0.3% | 1,600 |
| 2022/12/21 | 283 | 286 | 280 | 286 | +2 | +0.7% | 2,900 |
| 2022/12/20 | 300 | 300 | 281 | 284 | -8 | -2.7% | 19,300 |
| 2022/12/19 | 288 | 339 | 288 | 292 | +4 | +1.4% | 55,700 |
| 2022/12/16 | 290 | 290 | 288 | 288 | -1 | -0.3% | 4,800 |
| 2022/12/15 | 291 | 292 | 288 | 289 | -3 | -1% | 4,700 |
| 2022/12/14 | 294 | 294 | 292 | 292 | -3 | -1% | 1,100 |
| 2022/12/13 | 291 | 295 | 289 | 295 | +5 | +1.7% | 3,400 |
| 2022/12/12 | 294 | 294 | 290 | 290 | -1 | -0.3% | 1,700 |
| 2022/12/09 | 290 | 294 | 290 | 291 | -5 | -1.7% | 3,000 |
| 2022/12/08 | 295 | 297 | 289 | 296 | +6 | +2.1% | 3,900 |
| 2022/12/07 | 295 | 295 | 289 | 290 | -5 | -1.7% | 2,700 |
| 2022/12/06 | 293 | 296 | 289 | 295 | +2 | +0.7% | 2,300 |
| 2022/12/05 | 295 | 295 | 287 | 293 | -4 | -1.3% | 2,700 |
551～
600
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
