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 |
|---|---|---|---|---|---|---|---|
| 2019/01/10 | 259 | 268 | 250 | 254 | -5 | -1.9% | 23,000 |
| 2019/01/09 | 276 | 285 | 259 | 259 | -9 | -3.4% | 29,400 |
| 2019/01/08 | 245 | 280 | 245 | 268 | +30 | +12.6% | 52,400 |
| 2019/01/07 | 240 | 245 | 235 | 238 | +6 | +2.6% | 8,800 |
| 2019/01/04 | 222 | 233 | 221 | 232 | +6 | +2.7% | 7,300 |
| 2018/12/28 | 237 | 244 | 226 | 226 | -19 | -7.8% | 8,600 |
| 2018/12/27 | 235 | 245 | 233 | 245 | +22 | +9.9% | 20,900 |
| 2018/12/26 | 229 | 236 | 213 | 223 | ±0 | ±0% | 14,300 |
| 2018/12/25 | 245 | 260 | 223 | 223 | -37 | -14.2% | 31,900 |
| 2018/12/21 | 257 | 268 | 247 | 260 | -5 | -1.9% | 25,500 |
| 2018/12/20 | 273 | 283 | 251 | 265 | -13 | -4.7% | 39,400 |
| 2018/12/19 | 275 | 292 | 270 | 278 | -4 | -1.4% | 25,500 |
| 2018/12/18 | 296 | 296 | 282 | 282 | -11 | -3.8% | 23,200 |
| 2018/12/17 | 286 | 312 | 279 | 293 | +3 | +1% | 38,000 |
| 2018/12/14 | 300 | 306 | 281 | 290 | -10 | -3.3% | 39,400 |
| 2018/12/13 | 320 | 336 | 300 | 300 | -16 | -5.1% | 61,100 |
| 2018/12/12 | 327 | 361 | 309 | 316 | +5 | +1.6% | 121,600 |
| 2018/12/11 | 340 | 427 | 304 | 311 | -44 | -12.4% | 219,800 |
| 2018/12/10 | 429 | 438 | 347 | 355 | -3 | -0.8% | 185,800 |
| 2018/12/07 | 285 | 358 | 278 | 358 | +80 | +28.8% | 289,800 |
| 2018/12/06 | 275 | 329 | 270 | 278 | -4 | -1.4% | 108,900 |
| 2018/12/05 | 297 | 297 | 272 | 282 | -14 | -4.7% | 36,800 |
| 2018/12/04 | 264 | 304 | 264 | 296 | +34 | +13% | 107,000 |
| 2018/12/03 | 261 | 271 | 259 | 262 | -4 | -1.5% | 16,000 |
| 2018/11/30 | 276 | 276 | 250 | 266 | -8 | -2.9% | 44,600 |
| 2018/11/29 | 285 | 286 | 271 | 274 | -15 | -5.2% | 33,900 |
| 2018/11/28 | 304 | 304 | 283 | 289 | -7 | -2.4% | 29,800 |
| 2018/11/27 | 290 | 325 | 284 | 296 | +13 | +4.6% | 91,300 |
| 2018/11/26 | 269 | 319 | 263 | 283 | +22 | +8.4% | 92,800 |
| 2018/11/22 | 262 | 280 | 259 | 261 | -2 | -0.8% | 45,500 |
| 2018/11/21 | 259 | 286 | 248 | 263 | +7 | +2.7% | 78,600 |
| 2018/11/20 | 243 | 298 | 237 | 256 | +5 | +2% | 130,200 |
| 2018/11/19 | 265 | 280 | 246 | 251 | -15 | -5.6% | 78,100 |
| 2018/11/16 | 334 | 342 | 265 | 266 | -52 | -16.4% | 141,800 |
| 2018/11/15 | 263 | 332 | 260 | 318 | +47 | +17.3% | 143,800 |
| 2018/11/14 | 304 | 354 | 269 | 271 | -41 | -13.1% | 178,100 |
| 2018/11/13 | 312 | 371 | 312 | 312 | -80 | -20.4% | 263,100 |
| 2018/11/12 | 448 | 491 | 392 | 392 | -80 | -16.9% | 98,700 |
| 2018/11/09 | 416 | 472 | 415 | 472 | +80 | +20.4% | 123,200 |
| 2018/11/08 | 344 | 392 | 313 | 392 | +80 | +25.6% | 243,400 |
| 2018/11/07 | 248 | 312 | 246 | 312 | +80 | +34.5% | 245,200 |
| 2018/11/06 | 218 | 291 | 215 | 232 | +21 | +10% | 119,900 |
| 2018/11/05 | 218 | 218 | 207 | 211 | +1 | +0.5% | 2,000 |
| 2018/11/02 | 203 | 214 | 202 | 210 | +6 | +2.9% | 1,700 |
| 2018/11/01 | 210 | 210 | 203 | 204 | -6 | -2.9% | 1,700 |
| 2018/10/31 | 207 | 219 | 201 | 210 | -2 | -0.9% | 1,800 |
| 2018/10/30 | 206 | 221 | 206 | 212 | -2 | -0.9% | 1,600 |
| 2018/10/29 | 211 | 214 | 200 | 214 | -12 | -5.3% | 11,200 |
| 2018/10/26 | 236 | 254 | 205 | 226 | -4 | -1.7% | 23,200 |
| 2018/10/25 | 228 | 309 | 228 | 230 | +1 | +0.4% | 106,700 |
1551～
1600
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
