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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 204 | 209 | 204 | 209 | +5 | +2.5% | 400 |
| 2018/07/12 | 198 | 208 | 198 | 204 | -2 | -1% | 1,700 |
| 2018/07/11 | 199 | 206 | 199 | 206 | -1 | -0.5% | 1,500 |
| 2018/07/10 | 200 | 207 | 200 | 207 | +7 | +3.5% | 2,500 |
| 2018/07/09 | 197 | 200 | 196 | 200 | -3 | -1.5% | 400 |
| 2018/07/06 | 195 | 205 | 191 | 203 | +8 | +4.1% | 6,200 |
| 2018/07/05 | 191 | 195 | 187 | 195 | +4 | +2.1% | 4,400 |
| 2018/07/04 | 191 | 193 | 184 | 191 | ±0 | ±0% | 8,100 |
| 2018/07/03 | 215 | 218 | 180 | 191 | -29 | -13.2% | 31,300 |
| 2018/07/02 | 225 | 225 | 210 | 220 | -8 | -3.5% | 2,800 |
| 2018/06/29 | 228 | 228 | 228 | 228 | ±0 | ±0% | 100 |
| 2018/06/28 | 224 | 228 | 224 | 228 | ±0 | ±0% | 300 |
| 2018/06/27 | 230 | 230 | 220 | 228 | -2 | -0.9% | 900 |
| 2018/06/26 | 232 | 235 | 230 | 230 | -6 | -2.5% | 2,300 |
| 2018/06/25 | 236 | 236 | 236 | 236 | +6 | +2.6% | 200 |
| 2018/06/22 | 235 | 235 | 230 | 230 | -1 | -0.4% | 800 |
| 2018/06/21 | 239 | 239 | 231 | 231 | -8 | -3.3% | 1,900 |
| 2018/06/20 | 239 | 239 | 239 | 239 | ±0 | ±0% | 200 |
| 2018/06/19 | 231 | 239 | 230 | 239 | +2 | +0.8% | 1,400 |
| 2018/06/18 | 240 | 240 | 237 | 237 | -3 | -1.3% | 700 |
| 2018/06/15 | 242 | 243 | 239 | 240 | -3 | -1.2% | 1,900 |
| 2018/06/14 | 244 | 244 | 243 | 243 | -9 | -3.6% | 400 |
| 2018/06/13 | 248 | 252 | 242 | 252 | +2 | +0.8% | 1,000 |
| 2018/06/12 | 254 | 254 | 250 | 250 | - | - | 500 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 246 | 254 | 246 | 254 | +9 | +3.7% | 500 |
| 2018/06/07 | 261 | 262 | 245 | 245 | -18 | -6.8% | 1,600 |
| 2018/06/06 | 240 | 263 | 240 | 263 | +24 | +10% | 3,100 |
| 2018/06/05 | 239 | 239 | 238 | 239 | +1 | +0.4% | 1,300 |
| 2018/06/04 | 232 | 238 | 232 | 238 | ±0 | ±0% | 200 |
| 2018/06/01 | 238 | 238 | 238 | 238 | +7 | +3% | 100 |
| 2018/05/31 | 231 | 231 | 231 | 231 | -4 | -1.7% | 100 |
| 2018/05/30 | 237 | 237 | 235 | 235 | -4 | -1.7% | 400 |
| 2018/05/29 | 235 | 239 | 235 | 239 | - | - | 600 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 237 | 237 | 229 | 235 | -2 | -0.8% | 1,000 |
| 2018/05/24 | 227 | 237 | 227 | 237 | +11 | +4.9% | 1,300 |
| 2018/05/23 | 230 | 230 | 226 | 226 | -5 | -2.2% | 1,100 |
| 2018/05/22 | 225 | 231 | 225 | 231 | +4 | +1.8% | 500 |
| 2018/05/21 | 228 | 230 | 225 | 227 | -2 | -0.9% | 1,000 |
| 2018/05/18 | 235 | 238 | 227 | 229 | -6 | -2.6% | 1,800 |
| 2018/05/17 | 225 | 236 | 225 | 235 | +7 | +3.1% | 1,600 |
| 2018/05/16 | 228 | 228 | 228 | 228 | ±0 | ±0% | 500 |
| 2018/05/15 | 229 | 229 | 225 | 228 | - | - | 700 |
| 2018/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/11 | 234 | 237 | 228 | 229 | -3 | -1.3% | 1,000 |
| 2018/05/10 | 232 | 232 | 232 | 232 | ±0 | ±0% | 100 |
| 2018/05/09 | 233 | 233 | 232 | 232 | -1 | -0.4% | 300 |
| 2018/05/08 | 233 | 233 | 233 | 233 | +2 | +0.9% | 100 |
| 2018/05/07 | 230 | 235 | 230 | 231 | +2 | +0.9% | 1,700 |
1751～
1800
件表示中 / 3782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
