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 |
|---|---|---|---|---|---|---|---|
| 2019/03/26 | 242 | 247 | 237 | 240 | -8 | -3.2% | 8,200 |
| 2019/03/25 | 247 | 250 | 242 | 248 | +1 | +0.4% | 2,000 |
| 2019/03/22 | 254 | 256 | 246 | 247 | -3 | -1.2% | 6,000 |
| 2019/03/20 | 240 | 262 | 240 | 250 | +8 | +3.3% | 21,600 |
| 2019/03/19 | 243 | 244 | 240 | 242 | -1 | -0.4% | 4,700 |
| 2019/03/18 | 246 | 247 | 243 | 243 | -1 | -0.4% | 1,800 |
| 2019/03/15 | 243 | 246 | 243 | 244 | +1 | +0.4% | 4,000 |
| 2019/03/14 | 251 | 254 | 241 | 243 | -8 | -3.2% | 22,700 |
| 2019/03/13 | 260 | 260 | 250 | 251 | -7 | -2.7% | 5,600 |
| 2019/03/12 | 254 | 263 | 253 | 258 | +5 | +2% | 11,200 |
| 2019/03/11 | 250 | 254 | 246 | 253 | +4 | +1.6% | 6,500 |
| 2019/03/08 | 251 | 256 | 248 | 249 | -5 | -2% | 7,300 |
| 2019/03/07 | 252 | 262 | 249 | 254 | +2 | +0.8% | 16,600 |
| 2019/03/06 | 249 | 253 | 247 | 252 | -1 | -0.4% | 15,000 |
| 2019/03/05 | 257 | 260 | 249 | 253 | -6 | -2.3% | 33,700 |
| 2019/03/04 | 276 | 276 | 256 | 259 | -9 | -3.4% | 41,500 |
| 2019/03/01 | 308 | 316 | 268 | 268 | -56 | -17.3% | 143,200 |
| 2019/02/28 | 253 | 332 | 253 | 324 | +72 | +28.6% | 215,300 |
| 2019/02/27 | 254 | 256 | 246 | 252 | ±0 | ±0% | 22,000 |
| 2019/02/26 | 256 | 284 | 244 | 252 | +4 | +1.6% | 120,300 |
| 2019/02/25 | 248 | 257 | 241 | 248 | +5 | +2.1% | 24,400 |
| 2019/02/22 | 237 | 255 | 234 | 243 | +10 | +4.3% | 37,500 |
| 2019/02/21 | 235 | 245 | 233 | 233 | +1 | +0.4% | 24,100 |
| 2019/02/20 | 235 | 244 | 230 | 232 | +1 | +0.4% | 25,100 |
| 2019/02/19 | 221 | 244 | 218 | 231 | +10 | +4.5% | 40,200 |
| 2019/02/18 | 224 | 225 | 217 | 221 | -3 | -1.3% | 11,400 |
| 2019/02/15 | 230 | 235 | 217 | 224 | -7 | -3% | 23,300 |
| 2019/02/14 | 234 | 234 | 221 | 231 | -2 | -0.9% | 8,300 |
| 2019/02/13 | 232 | 233 | 230 | 233 | +1 | +0.4% | 1,800 |
| 2019/02/12 | 233 | 234 | 228 | 232 | -1 | -0.4% | 9,200 |
| 2019/02/08 | 237 | 238 | 232 | 233 | -3 | -1.3% | 4,700 |
| 2019/02/07 | 238 | 243 | 234 | 236 | -2 | -0.8% | 6,900 |
| 2019/02/06 | 237 | 243 | 232 | 238 | +2 | +0.8% | 7,100 |
| 2019/02/05 | 236 | 243 | 234 | 236 | ±0 | ±0% | 8,700 |
| 2019/02/04 | 236 | 237 | 232 | 236 | +1 | +0.4% | 3,400 |
| 2019/02/01 | 237 | 238 | 231 | 235 | +1 | +0.4% | 5,000 |
| 2019/01/31 | 233 | 244 | 232 | 234 | -2 | -0.8% | 9,800 |
| 2019/01/30 | 242 | 244 | 233 | 236 | -8 | -3.3% | 17,000 |
| 2019/01/29 | 242 | 249 | 241 | 244 | +2 | +0.8% | 3,800 |
| 2019/01/28 | 252 | 256 | 241 | 242 | -11 | -4.3% | 19,200 |
| 2019/01/25 | 249 | 263 | 244 | 253 | +3 | +1.2% | 23,300 |
| 2019/01/24 | 250 | 253 | 240 | 250 | +5 | +2% | 20,000 |
| 2019/01/23 | 256 | 266 | 245 | 245 | -17 | -6.5% | 14,800 |
| 2019/01/22 | 264 | 266 | 260 | 262 | -1 | -0.4% | 5,400 |
| 2019/01/21 | 263 | 273 | 260 | 263 | -3 | -1.1% | 10,400 |
| 2019/01/18 | 288 | 289 | 266 | 266 | -17 | -6% | 32,000 |
| 2019/01/17 | 242 | 310 | 240 | 283 | +41 | +16.9% | 105,000 |
| 2019/01/16 | 245 | 246 | 240 | 242 | -4 | -1.6% | 10,100 |
| 2019/01/15 | 250 | 254 | 243 | 246 | -2 | -0.8% | 5,400 |
| 2019/01/11 | 256 | 261 | 248 | 248 | -6 | -2.4% | 13,100 |
1501～
1550
件表示中 / 3701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
