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 |
|---|---|---|---|---|---|---|---|
| 2021/11/25 | 288 | 289 | 281 | 281 | -1 | -0.4% | 300 |
| 2021/11/24 | 288 | 290 | 279 | 282 | -1 | -0.4% | 1,800 |
| 2021/11/22 | 278 | 283 | 277 | 283 | +4 | +1.4% | 1,000 |
| 2021/11/19 | 280 | 280 | 279 | 279 | -1 | -0.4% | 300 |
| 2021/11/18 | 280 | 280 | 280 | 280 | ±0 | ±0% | 200 |
| 2021/11/17 | 285 | 285 | 280 | 280 | -4 | -1.4% | 6,300 |
| 2021/11/16 | 284 | 288 | 284 | 284 | +1 | +0.4% | 1,300 |
| 2021/11/15 | 282 | 285 | 282 | 283 | +3 | +1.1% | 4,500 |
| 2021/11/12 | 279 | 280 | 275 | 280 | +1 | +0.4% | 1,700 |
| 2021/11/11 | 279 | 279 | 275 | 279 | +6 | +2.2% | 1,100 |
| 2021/11/10 | 273 | 273 | 273 | 273 | - | - | 100 |
| 2021/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/08 | 280 | 280 | 280 | 280 | +8 | +2.9% | 900 |
| 2021/11/05 | 278 | 282 | 271 | 272 | +2 | +0.7% | 2,600 |
| 2021/11/04 | 273 | 274 | 270 | 270 | -4 | -1.5% | 800 |
| 2021/11/02 | 280 | 281 | 273 | 274 | -6 | -2.1% | 1,000 |
| 2021/11/01 | 272 | 280 | 272 | 280 | +9 | +3.3% | 2,900 |
| 2021/10/29 | 270 | 271 | 270 | 271 | +4 | +1.5% | 1,900 |
| 2021/10/28 | 267 | 267 | 267 | 267 | ±0 | ±0% | 100 |
| 2021/10/27 | 267 | 267 | 267 | 267 | ±0 | ±0% | 500 |
| 2021/10/26 | 265 | 267 | 265 | 267 | - | - | 600 |
| 2021/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/22 | 268 | 268 | 268 | 268 | ±0 | ±0% | 700 |
| 2021/10/21 | 265 | 268 | 261 | 268 | ±0 | ±0% | 1,200 |
| 2021/10/20 | 270 | 270 | 254 | 268 | - | - | 2,700 |
| 2021/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/18 | 269 | 270 | 269 | 270 | ±0 | ±0% | 200 |
| 2021/10/15 | 271 | 271 | 270 | 270 | -1 | -0.4% | 300 |
| 2021/10/14 | 272 | 272 | 265 | 271 | -1 | -0.4% | 1,400 |
| 2021/10/13 | 273 | 276 | 272 | 272 | -1 | -0.4% | 4,100 |
| 2021/10/12 | 269 | 275 | 269 | 273 | +4 | +1.5% | 4,100 |
| 2021/10/11 | 269 | 269 | 269 | 269 | ±0 | ±0% | 700 |
| 2021/10/08 | 271 | 271 | 269 | 269 | -1 | -0.4% | 2,500 |
| 2021/10/07 | 270 | 270 | 270 | 270 | ±0 | ±0% | 400 |
| 2021/10/06 | 268 | 273 | 268 | 270 | +7 | +2.7% | 5,600 |
| 2021/10/05 | 262 | 263 | 261 | 263 | +1 | +0.4% | 1,000 |
| 2021/10/04 | 264 | 264 | 262 | 262 | +1 | +0.4% | 200 |
| 2021/10/01 | 261 | 261 | 260 | 261 | ±0 | ±0% | 400 |
| 2021/09/30 | 262 | 262 | 261 | 261 | - | - | 200 |
| 2021/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/28 | 262 | 262 | 261 | 261 | -1 | -0.4% | 700 |
| 2021/09/27 | 261 | 262 | 261 | 262 | +2 | +0.8% | 700 |
| 2021/09/24 | 259 | 260 | 259 | 260 | +1 | +0.4% | 200 |
| 2021/09/22 | 265 | 265 | 255 | 259 | -5 | -1.9% | 3,400 |
| 2021/09/21 | 264 | 264 | 262 | 264 | -1 | -0.4% | 800 |
| 2021/09/17 | 261 | 265 | 261 | 265 | +4 | +1.5% | 2,600 |
| 2021/09/16 | 261 | 261 | 261 | 261 | - | - | 1,100 |
| 2021/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/14 | 259 | 261 | 259 | 261 | +2 | +0.8% | 800 |
| 2021/09/13 | 259 | 259 | 257 | 259 | -1 | -0.4% | 900 |
851～
900
件表示中 / 3700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
