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 |
|---|---|---|---|---|---|---|---|
| 2020/09/03 | 233 | 241 | 233 | 237 | +1 | +0.4% | 4,200 |
| 2020/09/02 | 236 | 238 | 232 | 236 | ±0 | ±0% | 2,300 |
| 2020/09/01 | 236 | 241 | 231 | 236 | -5 | -2.1% | 11,400 |
| 2020/08/31 | 231 | 241 | 223 | 241 | +10 | +4.3% | 18,100 |
| 2020/08/28 | 225 | 244 | 224 | 231 | +6 | +2.7% | 14,200 |
| 2020/08/27 | 228 | 232 | 225 | 225 | -5 | -2.2% | 2,000 |
| 2020/08/26 | 227 | 244 | 227 | 230 | +6 | +2.7% | 18,800 |
| 2020/08/25 | 220 | 233 | 218 | 224 | +4 | +1.8% | 6,400 |
| 2020/08/24 | 221 | 221 | 219 | 220 | -1 | -0.5% | 1,100 |
| 2020/08/21 | 217 | 221 | 217 | 221 | +1 | +0.5% | 1,500 |
| 2020/08/20 | 218 | 220 | 217 | 220 | +2 | +0.9% | 1,400 |
| 2020/08/19 | 225 | 225 | 216 | 218 | +1 | +0.5% | 2,900 |
| 2020/08/18 | 219 | 219 | 217 | 217 | -2 | -0.9% | 400 |
| 2020/08/17 | 219 | 220 | 217 | 219 | ±0 | ±0% | 900 |
| 2020/08/14 | 223 | 225 | 219 | 219 | -4 | -1.8% | 2,100 |
| 2020/08/13 | 221 | 229 | 221 | 223 | +2 | +0.9% | 1,600 |
| 2020/08/12 | 213 | 224 | 213 | 221 | +8 | +3.8% | 2,500 |
| 2020/08/11 | 212 | 221 | 212 | 213 | +1 | +0.5% | 1,500 |
| 2020/08/07 | 215 | 215 | 209 | 212 | -3 | -1.4% | 400 |
| 2020/08/06 | 215 | 218 | 212 | 215 | +3 | +1.4% | 2,000 |
| 2020/08/05 | 212 | 212 | 207 | 212 | ±0 | ±0% | 1,400 |
| 2020/08/04 | 210 | 214 | 210 | 212 | +2 | +1% | 1,600 |
| 2020/08/03 | 206 | 210 | 205 | 210 | +3 | +1.4% | 2,900 |
| 2020/07/31 | 220 | 229 | 204 | 207 | -13 | -5.9% | 7,800 |
| 2020/07/30 | 221 | 221 | 218 | 220 | -1 | -0.5% | 2,400 |
| 2020/07/29 | 224 | 225 | 220 | 221 | -4 | -1.8% | 3,600 |
| 2020/07/28 | 226 | 227 | 225 | 225 | -3 | -1.3% | 2,300 |
| 2020/07/27 | 233 | 233 | 225 | 228 | -5 | -2.1% | 3,000 |
| 2020/07/22 | 238 | 238 | 228 | 233 | -5 | -2.1% | 1,500 |
| 2020/07/21 | 227 | 238 | 227 | 238 | +7 | +3% | 2,000 |
| 2020/07/20 | 229 | 231 | 227 | 231 | +2 | +0.9% | 1,300 |
| 2020/07/17 | 229 | 230 | 228 | 229 | -1 | -0.4% | 1,800 |
| 2020/07/16 | 233 | 233 | 230 | 230 | -3 | -1.3% | 3,400 |
| 2020/07/15 | 230 | 234 | 230 | 233 | ±0 | ±0% | 3,000 |
| 2020/07/14 | 235 | 235 | 231 | 233 | -2 | -0.9% | 1,400 |
| 2020/07/13 | 231 | 236 | 230 | 235 | +4 | +1.7% | 3,700 |
| 2020/07/10 | 231 | 235 | 231 | 231 | -2 | -0.9% | 2,200 |
| 2020/07/09 | 240 | 240 | 233 | 233 | -7 | -2.9% | 4,500 |
| 2020/07/08 | 236 | 241 | 233 | 240 | +4 | +1.7% | 6,600 |
| 2020/07/07 | 233 | 236 | 232 | 236 | ±0 | ±0% | 7,000 |
| 2020/07/06 | 240 | 240 | 236 | 236 | -4 | -1.7% | 3,700 |
| 2020/07/03 | 242 | 242 | 237 | 240 | -2 | -0.8% | 3,500 |
| 2020/07/02 | 249 | 249 | 242 | 242 | -7 | -2.8% | 6,600 |
| 2020/07/01 | 249 | 255 | 247 | 249 | -2 | -0.8% | 10,700 |
| 2020/06/30 | 254 | 265 | 247 | 251 | -3 | -1.2% | 27,600 |
| 2020/06/29 | 251 | 274 | 247 | 254 | -63 | -19.9% | 77,400 |
| 2020/06/26 | 304 | 318 | 303 | 317 | +15 | +5% | 41,200 |
| 2020/06/25 | 299 | 302 | 298 | 302 | +3 | +1% | 15,800 |
| 2020/06/24 | 296 | 299 | 295 | 299 | +3 | +1% | 10,700 |
| 2020/06/23 | 298 | 298 | 294 | 296 | -2 | -0.7% | 12,200 |
1151～
1200
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
