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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 266 | 268 | 266 | 268 | +7 | +2.7% | 6,200 |
| 2022/06/10 | 261 | 261 | 261 | 261 | -7 | -2.6% | 500 |
| 2022/06/09 | 268 | 268 | 268 | 268 | - | - | 200 |
| 2022/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/07 | 258 | 260 | 258 | 260 | +3 | +1.2% | 400 |
| 2022/06/06 | 266 | 266 | 257 | 257 | -3 | -1.2% | 1,100 |
| 2022/06/03 | 254 | 260 | 254 | 260 | ±0 | ±0% | 900 |
| 2022/06/02 | 260 | 260 | 260 | 260 | -6 | -2.3% | 100 |
| 2022/06/01 | 266 | 266 | 266 | 266 | +8 | +3.1% | 6,900 |
| 2022/05/31 | 257 | 258 | 257 | 258 | -7 | -2.6% | 400 |
| 2022/05/30 | 265 | 265 | 265 | 265 | ±0 | ±0% | 100 |
| 2022/05/27 | 265 | 265 | 265 | 265 | ±0 | ±0% | 200 |
| 2022/05/26 | 266 | 266 | 265 | 265 | -1 | -0.4% | 400 |
| 2022/05/25 | 265 | 266 | 264 | 266 | +15 | +6% | 2,000 |
| 2022/05/24 | 251 | 251 | 251 | 251 | - | - | 200 |
| 2022/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/20 | 247 | 247 | 246 | 246 | -1 | -0.4% | 400 |
| 2022/05/19 | 247 | 247 | 247 | 247 | - | - | 200 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 250 | 250 | 250 | 250 | -10 | -3.8% | 200 |
| 2022/05/16 | 262 | 262 | 260 | 260 | -3 | -1.1% | 300 |
| 2022/05/13 | 263 | 263 | 263 | 263 | -1 | -0.4% | 100 |
| 2022/05/12 | 261 | 264 | 256 | 264 | - | - | 1,800 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 260 | 260 | 259 | 260 | ±0 | ±0% | 1,000 |
| 2022/05/09 | 260 | 260 | 260 | 260 | -7 | -2.6% | 1,400 |
| 2022/05/06 | 258 | 267 | 257 | 267 | +17 | +6.8% | 4,700 |
| 2022/05/02 | 244 | 251 | 244 | 250 | +5 | +2% | 400 |
| 2022/04/28 | 245 | 245 | 245 | 245 | - | - | 100 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 250 | 250 | 249 | 249 | -2 | -0.8% | 300 |
| 2022/04/25 | 251 | 251 | 251 | 251 | ±0 | ±0% | 100 |
| 2022/04/22 | 252 | 252 | 251 | 251 | -1 | -0.4% | 200 |
| 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 |
801～
850
件表示中 / 3782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
