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 |
|---|---|---|---|---|---|---|---|
| 2019/12/26 | 254 | 259 | 254 | 258 | +4 | +1.6% | 1,000 |
| 2019/12/25 | 255 | 256 | 254 | 254 | -5 | -1.9% | 1,400 |
| 2019/12/24 | 255 | 260 | 255 | 259 | +4 | +1.6% | 1,500 |
| 2019/12/23 | 257 | 257 | 255 | 255 | -2 | -0.8% | 2,600 |
| 2019/12/20 | 257 | 257 | 255 | 257 | +2 | +0.8% | 600 |
| 2019/12/19 | 257 | 257 | 255 | 255 | -2 | -0.8% | 3,400 |
| 2019/12/18 | 260 | 260 | 256 | 257 | -4 | -1.5% | 2,900 |
| 2019/12/17 | 255 | 266 | 255 | 261 | +7 | +2.8% | 5,800 |
| 2019/12/16 | 256 | 258 | 254 | 254 | -3 | -1.2% | 2,400 |
| 2019/12/13 | 261 | 261 | 256 | 257 | -4 | -1.5% | 1,400 |
| 2019/12/12 | 260 | 262 | 260 | 261 | +1 | +0.4% | 600 |
| 2019/12/11 | 262 | 262 | 257 | 260 | +1 | +0.4% | 700 |
| 2019/12/10 | 264 | 264 | 258 | 259 | -4 | -1.5% | 1,700 |
| 2019/12/09 | 275 | 278 | 257 | 263 | -4 | -1.5% | 9,100 |
| 2019/12/06 | 261 | 267 | 257 | 267 | +8 | +3.1% | 3,900 |
| 2019/12/05 | 257 | 259 | 257 | 259 | +2 | +0.8% | 800 |
| 2019/12/04 | 256 | 258 | 255 | 257 | ±0 | ±0% | 800 |
| 2019/12/03 | 260 | 262 | 256 | 257 | - | - | 600 |
| 2019/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/29 | 262 | 263 | 257 | 258 | +1 | +0.4% | 1,400 |
| 2019/11/28 | 252 | 257 | 252 | 257 | -3 | -1.2% | 3,600 |
| 2019/11/27 | 260 | 260 | 260 | 260 | -5 | -1.9% | 100 |
| 2019/11/26 | 258 | 265 | 258 | 265 | +7 | +2.7% | 600 |
| 2019/11/25 | 256 | 258 | 255 | 258 | +1 | +0.4% | 1,300 |
| 2019/11/22 | 260 | 260 | 256 | 257 | -1 | -0.4% | 1,100 |
| 2019/11/21 | 261 | 261 | 258 | 258 | -10 | -3.7% | 1,100 |
| 2019/11/20 | 256 | 277 | 256 | 268 | +9 | +3.5% | 4,000 |
| 2019/11/19 | 259 | 259 | 259 | 259 | ±0 | ±0% | 100 |
| 2019/11/18 | 258 | 259 | 253 | 259 | +2 | +0.8% | 2,100 |
| 2019/11/15 | 260 | 260 | 251 | 257 | +1 | +0.4% | 2,600 |
| 2019/11/14 | 256 | 258 | 254 | 256 | +2 | +0.8% | 1,300 |
| 2019/11/13 | 257 | 257 | 252 | 254 | -5 | -1.9% | 3,900 |
| 2019/11/12 | 260 | 262 | 259 | 259 | +2 | +0.8% | 2,100 |
| 2019/11/11 | 259 | 269 | 255 | 257 | -4 | -1.5% | 4,400 |
| 2019/11/08 | 260 | 262 | 257 | 261 | +4 | +1.6% | 1,300 |
| 2019/11/07 | 252 | 257 | 252 | 257 | +4 | +1.6% | 9,200 |
| 2019/11/06 | 254 | 255 | 252 | 253 | ±0 | ±0% | 1,600 |
| 2019/11/05 | 253 | 254 | 250 | 253 | - | - | 3,000 |
| 2019/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/31 | 251 | 253 | 251 | 253 | +3 | +1.2% | 500 |
| 2019/10/30 | 254 | 254 | 250 | 250 | -1 | -0.4% | 800 |
| 2019/10/29 | 255 | 255 | 250 | 251 | -1 | -0.4% | 2,100 |
| 2019/10/28 | 252 | 254 | 251 | 252 | ±0 | ±0% | 800 |
| 2019/10/25 | 254 | 255 | 252 | 252 | -1 | -0.4% | 1,100 |
| 2019/10/24 | 251 | 253 | 251 | 253 | +3 | +1.2% | 300 |
| 2019/10/23 | 250 | 250 | 250 | 250 | -3 | -1.2% | 900 |
| 2019/10/21 | 252 | 253 | 252 | 253 | +1 | +0.4% | 700 |
| 2019/10/18 | 253 | 253 | 251 | 252 | -1 | -0.4% | 1,100 |
| 2019/10/17 | 253 | 254 | 250 | 253 | ±0 | ±0% | 900 |
| 2019/10/16 | 253 | 253 | 253 | 253 | +2 | +0.8% | 500 |
1351～
1400
件表示中 / 3735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
