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 |
|---|---|---|---|---|---|---|---|
| 2021/04/14 | 263 | 269 | 262 | 268 | +8 | +3.1% | 2,200 |
| 2021/04/13 | 261 | 261 | 259 | 260 | ±0 | ±0% | 1,600 |
| 2021/04/12 | 258 | 263 | 258 | 260 | -6 | -2.3% | 1,700 |
| 2021/04/09 | 263 | 266 | 260 | 266 | +5 | +1.9% | 6,300 |
| 2021/04/08 | 251 | 270 | 251 | 261 | +10 | +4% | 25,600 |
| 2021/04/07 | 248 | 251 | 241 | 251 | +4 | +1.6% | 3,600 |
| 2021/04/06 | 250 | 251 | 247 | 247 | ±0 | ±0% | 12,100 |
| 2021/04/05 | 248 | 248 | 245 | 247 | +1 | +0.4% | 3,100 |
| 2021/04/02 | 244 | 246 | 244 | 246 | +2 | +0.8% | 2,000 |
| 2021/04/01 | 243 | 245 | 243 | 244 | +4 | +1.7% | 3,100 |
| 2021/03/31 | 240 | 243 | 240 | 240 | -1 | -0.4% | 1,700 |
| 2021/03/30 | 238 | 241 | 238 | 241 | +1 | +0.4% | 400 |
| 2021/03/29 | 238 | 240 | 238 | 240 | +2 | +0.8% | 800 |
| 2021/03/26 | 238 | 240 | 238 | 238 | -1 | -0.4% | 400 |
| 2021/03/25 | 241 | 241 | 239 | 239 | -2 | -0.8% | 200 |
| 2021/03/24 | 243 | 243 | 237 | 241 | ±0 | ±0% | 1,900 |
| 2021/03/23 | 240 | 245 | 240 | 241 | ±0 | ±0% | 3,500 |
| 2021/03/22 | 240 | 242 | 239 | 241 | +2 | +0.8% | 1,300 |
| 2021/03/19 | 238 | 239 | 238 | 239 | ±0 | ±0% | 200 |
| 2021/03/18 | 237 | 239 | 236 | 239 | +2 | +0.8% | 1,700 |
| 2021/03/17 | 237 | 242 | 237 | 237 | -3 | -1.3% | 900 |
| 2021/03/16 | 241 | 241 | 240 | 240 | +4 | +1.7% | 600 |
| 2021/03/15 | 235 | 240 | 235 | 236 | +1 | +0.4% | 2,000 |
| 2021/03/12 | 237 | 237 | 235 | 235 | +1 | +0.4% | 300 |
| 2021/03/11 | 240 | 240 | 234 | 234 | -6 | -2.5% | 1,000 |
| 2021/03/10 | 234 | 240 | 234 | 240 | +3 | +1.3% | 1,300 |
| 2021/03/09 | 233 | 237 | 233 | 237 | +1 | +0.4% | 600 |
| 2021/03/08 | 237 | 237 | 235 | 236 | +1 | +0.4% | 900 |
| 2021/03/05 | 237 | 237 | 232 | 235 | +2 | +0.9% | 500 |
| 2021/03/04 | 236 | 236 | 232 | 233 | -2 | -0.9% | 1,900 |
| 2021/03/03 | 238 | 238 | 230 | 235 | -2 | -0.8% | 5,600 |
| 2021/03/02 | 238 | 238 | 237 | 237 | -3 | -1.3% | 200 |
| 2021/03/01 | 236 | 240 | 235 | 240 | +4 | +1.7% | 800 |
| 2021/02/26 | 238 | 238 | 236 | 236 | -5 | -2.1% | 600 |
| 2021/02/25 | 239 | 242 | 237 | 241 | -1 | -0.4% | 1,100 |
| 2021/02/24 | 237 | 245 | 237 | 242 | +5 | +2.1% | 5,200 |
| 2021/02/22 | 236 | 238 | 234 | 237 | +1 | +0.4% | 2,300 |
| 2021/02/19 | 236 | 236 | 236 | 236 | -1 | -0.4% | 300 |
| 2021/02/18 | 238 | 238 | 232 | 237 | -1 | -0.4% | 3,800 |
| 2021/02/17 | 239 | 239 | 236 | 238 | -1 | -0.4% | 1,300 |
| 2021/02/16 | 236 | 239 | 236 | 239 | +1 | +0.4% | 500 |
| 2021/02/15 | 239 | 239 | 237 | 238 | ±0 | ±0% | 1,000 |
| 2021/02/12 | 238 | 238 | 237 | 238 | ±0 | ±0% | 800 |
| 2021/02/10 | 237 | 238 | 236 | 238 | -1 | -0.4% | 1,600 |
| 2021/02/09 | 240 | 240 | 237 | 239 | +2 | +0.8% | 3,800 |
| 2021/02/08 | 239 | 240 | 237 | 237 | -3 | -1.3% | 2,900 |
| 2021/02/05 | 241 | 241 | 239 | 240 | -1 | -0.4% | 2,600 |
| 2021/02/04 | 238 | 242 | 237 | 241 | +2 | +0.8% | 3,600 |
| 2021/02/03 | 237 | 240 | 234 | 239 | +1 | +0.4% | 3,100 |
| 2021/02/02 | 236 | 238 | 236 | 238 | -1 | -0.4% | 1,000 |
1001～
1050
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
