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 |
|---|---|---|---|---|---|---|---|
| 2022/09/16 | 250 | 260 | 246 | 260 | +17 | +7% | 5,300 |
| 2022/09/15 | 246 | 246 | 242 | 243 | -2 | -0.8% | 4,600 |
| 2022/09/14 | 247 | 247 | 244 | 245 | -2 | -0.8% | 700 |
| 2022/09/13 | 247 | 247 | 247 | 247 | +2 | +0.8% | 200 |
| 2022/09/12 | 244 | 247 | 244 | 245 | ±0 | ±0% | 600 |
| 2022/09/09 | 245 | 245 | 245 | 245 | -2 | -0.8% | 600 |
| 2022/09/08 | 246 | 251 | 246 | 247 | +1 | +0.4% | 1,100 |
| 2022/09/07 | 245 | 246 | 245 | 246 | +1 | +0.4% | 700 |
| 2022/09/06 | 245 | 245 | 245 | 245 | +5 | +2.1% | 500 |
| 2022/09/05 | 238 | 241 | 238 | 240 | -2 | -0.8% | 4,900 |
| 2022/09/02 | 243 | 244 | 242 | 242 | - | - | 1,000 |
| 2022/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/31 | 245 | 245 | 243 | 243 | -1 | -0.4% | 1,400 |
| 2022/08/30 | 243 | 244 | 243 | 244 | +1 | +0.4% | 1,400 |
| 2022/08/29 | 248 | 248 | 232 | 243 | -11 | -4.3% | 6,200 |
| 2022/08/26 | 253 | 260 | 250 | 254 | +2 | +0.8% | 2,000 |
| 2022/08/25 | 242 | 255 | 242 | 252 | +12 | +5% | 12,300 |
| 2022/08/24 | 240 | 244 | 240 | 240 | ±0 | ±0% | 14,200 |
| 2022/08/23 | 241 | 246 | 240 | 240 | ±0 | ±0% | 7,700 |
| 2022/08/22 | 244 | 245 | 240 | 240 | -5 | -2% | 7,100 |
| 2022/08/19 | 251 | 251 | 245 | 245 | -4 | -1.6% | 5,000 |
| 2022/08/18 | 253 | 253 | 249 | 249 | -3 | -1.2% | 2,600 |
| 2022/08/17 | 253 | 253 | 251 | 252 | -3 | -1.2% | 1,900 |
| 2022/08/16 | 256 | 256 | 255 | 255 | -1 | -0.4% | 1,400 |
| 2022/08/15 | 258 | 258 | 255 | 256 | -6 | -2.3% | 600 |
| 2022/08/12 | 258 | 268 | 258 | 262 | +4 | +1.6% | 4,600 |
| 2022/08/10 | 255 | 258 | 255 | 258 | +7 | +2.8% | 1,000 |
| 2022/08/09 | 250 | 251 | 250 | 251 | ±0 | ±0% | 400 |
| 2022/08/08 | 251 | 251 | 251 | 251 | +1 | +0.4% | 400 |
| 2022/08/05 | 250 | 250 | 250 | 250 | +2 | +0.8% | 500 |
| 2022/08/04 | 249 | 249 | 248 | 248 | -2 | -0.8% | 400 |
| 2022/08/03 | 250 | 250 | 250 | 250 | ±0 | ±0% | 100 |
| 2022/08/02 | 246 | 250 | 246 | 250 | +4 | +1.6% | 1,100 |
| 2022/08/01 | 247 | 247 | 245 | 246 | -3 | -1.2% | 2,100 |
| 2022/07/29 | 249 | 249 | 248 | 249 | ±0 | ±0% | 600 |
| 2022/07/28 | 249 | 249 | 249 | 249 | -1 | -0.4% | 300 |
| 2022/07/27 | 250 | 250 | 249 | 250 | -1 | -0.4% | 500 |
| 2022/07/26 | 250 | 251 | 250 | 251 | +1 | +0.4% | 300 |
| 2022/07/25 | 250 | 250 | 250 | 250 | +1 | +0.4% | 100 |
| 2022/07/22 | 251 | 252 | 249 | 249 | -2 | -0.8% | 1,100 |
| 2022/07/21 | 250 | 251 | 250 | 251 | ±0 | ±0% | 800 |
| 2022/07/20 | 250 | 253 | 249 | 251 | -13 | -4.9% | 6,300 |
| 2022/07/19 | 262 | 265 | 262 | 264 | +10 | +3.9% | 1,500 |
| 2022/07/15 | 254 | 254 | 254 | 254 | ±0 | ±0% | 200 |
| 2022/07/14 | 254 | 254 | 254 | 254 | - | - | 200 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 262 | 262 | 262 | 262 | +10 | +4% | 1,000 |
| 2022/07/11 | 260 | 260 | 252 | 252 | -8 | -3.1% | 200 |
| 2022/07/08 | 260 | 260 | 260 | 260 | - | - | 500 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
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
