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 |
|---|---|---|---|---|---|---|---|
| 2022/04/21 | 251 | 252 | 251 | 252 | +1 | +0.4% | 500 |
| 2022/04/20 | 251 | 251 | 251 | 251 | -2 | -0.8% | 100 |
| 2022/04/19 | 253 | 253 | 253 | 253 | - | - | 200 |
| 2022/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/15 | 255 | 255 | 255 | 255 | ±0 | ±0% | 1,800 |
| 2022/04/14 | 257 | 257 | 252 | 255 | -3 | -1.2% | 20,000 |
| 2022/04/13 | 259 | 259 | 258 | 258 | +3 | +1.2% | 200 |
| 2022/04/12 | 260 | 260 | 255 | 255 | -5 | -1.9% | 200 |
| 2022/04/11 | 259 | 260 | 259 | 260 | +3 | +1.2% | 200 |
| 2022/04/08 | 256 | 257 | 255 | 257 | +9 | +3.6% | 1,800 |
| 2022/04/07 | 246 | 249 | 245 | 248 | -4 | -1.6% | 1,900 |
| 2022/04/06 | 255 | 257 | 251 | 252 | +4 | +1.6% | 2,000 |
| 2022/04/05 | 248 | 250 | 248 | 248 | +1 | +0.4% | 800 |
| 2022/04/04 | 248 | 248 | 246 | 247 | +1 | +0.4% | 600 |
| 2022/04/01 | 238 | 246 | 238 | 246 | +6 | +2.5% | 800 |
| 2022/03/31 | 240 | 240 | 240 | 240 | ±0 | ±0% | 3,600 |
| 2022/03/30 | 240 | 240 | 240 | 240 | ±0 | ±0% | 200 |
| 2022/03/29 | 240 | 240 | 240 | 240 | ±0 | ±0% | 400 |
| 2022/03/28 | 239 | 240 | 239 | 240 | +2 | +0.8% | 300 |
| 2022/03/25 | 242 | 242 | 238 | 238 | -4 | -1.7% | 300 |
| 2022/03/24 | 240 | 242 | 240 | 242 | +2 | +0.8% | 300 |
| 2022/03/23 | 241 | 241 | 239 | 240 | ±0 | ±0% | 700 |
| 2022/03/22 | 241 | 243 | 238 | 240 | -1 | -0.4% | 1,900 |
| 2022/03/18 | 240 | 241 | 240 | 241 | - | - | 1,300 |
| 2022/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/16 | 234 | 237 | 234 | 235 | +1 | +0.4% | 1,700 |
| 2022/03/15 | 234 | 234 | 234 | 234 | +3 | +1.3% | 300 |
| 2022/03/14 | 231 | 231 | 231 | 231 | - | - | 100 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 233 | 233 | 231 | 232 | +1 | +0.4% | 800 |
| 2022/03/09 | 228 | 231 | 225 | 231 | +6 | +2.7% | 1,000 |
| 2022/03/08 | 224 | 225 | 222 | 225 | ±0 | ±0% | 1,500 |
| 2022/03/07 | 227 | 227 | 221 | 225 | +8 | +3.7% | 2,000 |
| 2022/03/04 | 224 | 224 | 215 | 217 | -8 | -3.6% | 3,400 |
| 2022/03/03 | 224 | 228 | 224 | 225 | +2 | +0.9% | 1,800 |
| 2022/03/02 | 224 | 224 | 223 | 223 | -4 | -1.8% | 200 |
| 2022/03/01 | 229 | 229 | 225 | 227 | +5 | +2.3% | 700 |
| 2022/02/28 | 222 | 222 | 222 | 222 | -3 | -1.3% | 100 |
| 2022/02/25 | 226 | 226 | 218 | 225 | -4 | -1.7% | 1,700 |
| 2022/02/24 | 219 | 230 | 217 | 229 | +10 | +4.6% | 2,200 |
| 2022/02/22 | 221 | 221 | 218 | 219 | -1 | -0.5% | 3,500 |
| 2022/02/21 | 226 | 226 | 220 | 220 | -7 | -3.1% | 6,200 |
| 2022/02/18 | 225 | 227 | 225 | 227 | +2 | +0.9% | 2,100 |
| 2022/02/17 | 231 | 231 | 225 | 225 | -11 | -4.7% | 9,000 |
| 2022/02/16 | 240 | 241 | 235 | 236 | -4 | -1.7% | 4,700 |
| 2022/02/15 | 251 | 251 | 239 | 240 | -13 | -5.1% | 7,400 |
| 2022/02/14 | 245 | 253 | 245 | 253 | +6 | +2.4% | 2,100 |
| 2022/02/10 | 248 | 248 | 247 | 247 | -3 | -1.2% | 700 |
| 2022/02/09 | 246 | 250 | 246 | 250 | - | - | 300 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
