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 |
|---|---|---|---|---|---|---|---|
| 2022/12/02 | 293 | 297 | 289 | 297 | +8 | +2.8% | 5,300 |
| 2022/12/01 | 288 | 293 | 288 | 289 | +4 | +1.4% | 300 |
| 2022/11/30 | 294 | 297 | 285 | 285 | -12 | -4% | 5,900 |
| 2022/11/29 | 289 | 297 | 287 | 297 | +7 | +2.4% | 3,200 |
| 2022/11/28 | 286 | 290 | 286 | 290 | +4 | +1.4% | 1,300 |
| 2022/11/25 | 283 | 297 | 283 | 286 | +3 | +1.1% | 8,300 |
| 2022/11/24 | 285 | 285 | 283 | 283 | +1 | +0.4% | 5,600 |
| 2022/11/22 | 285 | 285 | 280 | 282 | -3 | -1.1% | 2,900 |
| 2022/11/21 | 285 | 285 | 285 | 285 | +3 | +1.1% | 4,600 |
| 2022/11/18 | 279 | 284 | 279 | 282 | +4 | +1.4% | 2,000 |
| 2022/11/17 | 279 | 280 | 275 | 278 | -1 | -0.4% | 2,000 |
| 2022/11/16 | 274 | 284 | 274 | 279 | +4 | +1.5% | 7,800 |
| 2022/11/15 | 281 | 281 | 273 | 275 | -4 | -1.4% | 8,900 |
| 2022/11/14 | 278 | 279 | 275 | 279 | ±0 | ±0% | 1,400 |
| 2022/11/11 | 275 | 281 | 275 | 279 | +4 | +1.5% | 6,100 |
| 2022/11/10 | 281 | 281 | 275 | 275 | -6 | -2.1% | 7,000 |
| 2022/11/09 | 281 | 281 | 279 | 281 | +1 | +0.4% | 2,700 |
| 2022/11/08 | 280 | 280 | 280 | 280 | -1 | -0.4% | 100 |
| 2022/11/07 | 274 | 281 | 274 | 281 | +9 | +3.3% | 3,500 |
| 2022/11/04 | 274 | 274 | 272 | 272 | -4 | -1.4% | 1,700 |
| 2022/11/02 | 276 | 276 | 275 | 276 | ±0 | ±0% | 1,700 |
| 2022/11/01 | 271 | 278 | 271 | 276 | -5 | -1.8% | 4,900 |
| 2022/10/31 | 279 | 284 | 271 | 281 | +2 | +0.7% | 1,800 |
| 2022/10/28 | 275 | 279 | 272 | 279 | -7 | -2.4% | 8,100 |
| 2022/10/27 | 284 | 288 | 282 | 286 | +2 | +0.7% | 700 |
| 2022/10/26 | 299 | 300 | 282 | 284 | -12 | -4.1% | 8,400 |
| 2022/10/25 | 290 | 296 | 286 | 296 | -2 | -0.7% | 2,400 |
| 2022/10/24 | 280 | 310 | 275 | 298 | +19 | +6.8% | 12,800 |
| 2022/10/21 | 281 | 282 | 273 | 279 | -1 | -0.4% | 4,300 |
| 2022/10/20 | 280 | 286 | 280 | 280 | +1 | +0.4% | 3,100 |
| 2022/10/19 | 281 | 281 | 279 | 279 | -1 | -0.4% | 1,300 |
| 2022/10/18 | 280 | 282 | 279 | 280 | -5 | -1.8% | 2,300 |
| 2022/10/17 | 290 | 293 | 274 | 285 | -2 | -0.7% | 11,700 |
| 2022/10/14 | 288 | 291 | 286 | 287 | -4 | -1.4% | 3,400 |
| 2022/10/13 | 285 | 292 | 281 | 291 | +7 | +2.5% | 5,600 |
| 2022/10/12 | 282 | 285 | 280 | 284 | -1 | -0.4% | 5,700 |
| 2022/10/11 | 273 | 290 | 271 | 285 | +5 | +1.8% | 12,700 |
| 2022/10/07 | 273 | 280 | 270 | 280 | +5 | +1.8% | 7,400 |
| 2022/10/06 | 285 | 285 | 268 | 275 | -6 | -2.1% | 15,100 |
| 2022/10/05 | 298 | 304 | 275 | 281 | -15 | -5.1% | 32,100 |
| 2022/10/04 | 288 | 329 | 280 | 296 | +13 | +4.6% | 35,600 |
| 2022/10/03 | 280 | 358 | 272 | 283 | -8 | -2.7% | 101,900 |
| 2022/09/30 | 275 | 300 | 264 | 291 | +28 | +10.6% | 42,900 |
| 2022/09/29 | 259 | 310 | 258 | 263 | +10 | +4% | 19,500 |
| 2022/09/28 | 260 | 264 | 253 | 253 | -7 | -2.7% | 4,800 |
| 2022/09/27 | 258 | 265 | 258 | 260 | +5 | +2% | 3,600 |
| 2022/09/26 | 255 | 260 | 252 | 255 | -7 | -2.7% | 5,700 |
| 2022/09/22 | 265 | 271 | 261 | 262 | +1 | +0.4% | 15,000 |
| 2022/09/21 | 261 | 261 | 259 | 261 | -2 | -0.8% | 1,800 |
| 2022/09/20 | 260 | 263 | 256 | 263 | +3 | +1.2% | 5,500 |
601～
650
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
