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 |
|---|---|---|---|---|---|---|---|
| 2018/03/28 | 228 | 228 | 215 | 219 | -9 | -3.9% | 3,800 |
| 2018/03/27 | 227 | 232 | 227 | 228 | -7 | -3% | 3,700 |
| 2018/03/26 | 232 | 235 | 224 | 235 | +2 | +0.9% | 1,500 |
| 2018/03/23 | 232 | 237 | 226 | 233 | -8 | -3.3% | 4,600 |
| 2018/03/22 | 240 | 241 | 236 | 241 | +1 | +0.4% | 900 |
| 2018/03/20 | 233 | 240 | 233 | 240 | ±0 | ±0% | 2,800 |
| 2018/03/19 | 250 | 266 | 240 | 240 | -2 | -0.8% | 9,800 |
| 2018/03/16 | 240 | 242 | 238 | 242 | +5 | +2.1% | 900 |
| 2018/03/15 | 241 | 241 | 226 | 237 | -6 | -2.5% | 3,600 |
| 2018/03/14 | 247 | 249 | 243 | 243 | -4 | -1.6% | 2,300 |
| 2018/03/13 | 244 | 247 | 244 | 247 | +3 | +1.2% | 1,600 |
| 2018/03/12 | 244 | 246 | 242 | 244 | +1 | +0.4% | 1,800 |
| 2018/03/09 | 247 | 247 | 243 | 243 | -4 | -1.6% | 5,100 |
| 2018/03/08 | 246 | 251 | 243 | 247 | +3 | +1.2% | 5,600 |
| 2018/03/07 | 246 | 259 | 244 | 244 | +2 | +0.8% | 2,000 |
| 2018/03/06 | 246 | 278 | 242 | 242 | +2 | +0.8% | 16,000 |
| 2018/03/05 | 246 | 267 | 240 | 240 | -7 | -2.8% | 12,600 |
| 2018/03/02 | 241 | 247 | 239 | 247 | -2 | -0.8% | 1,900 |
| 2018/03/01 | 244 | 249 | 244 | 249 | -1 | -0.4% | 300 |
| 2018/02/28 | 242 | 250 | 242 | 250 | +7 | +2.9% | 700 |
| 2018/02/27 | 250 | 250 | 242 | 243 | -5 | -2% | 700 |
| 2018/02/26 | 245 | 248 | 245 | 248 | +1 | +0.4% | 200 |
| 2018/02/23 | 248 | 250 | 242 | 247 | -2 | -0.8% | 2,700 |
| 2018/02/22 | 247 | 249 | 243 | 249 | ±0 | ±0% | 600 |
| 2018/02/21 | 238 | 250 | 235 | 249 | +8 | +3.3% | 6,200 |
| 2018/02/20 | 242 | 242 | 239 | 241 | +3 | +1.3% | 1,800 |
| 2018/02/19 | 236 | 242 | 235 | 238 | +2 | +0.8% | 3,600 |
| 2018/02/16 | 232 | 236 | 231 | 236 | ±0 | ±0% | 700 |
| 2018/02/15 | 233 | 236 | 228 | 236 | +3 | +1.3% | 3,900 |
| 2018/02/14 | 230 | 233 | 224 | 233 | -1 | -0.4% | 2,300 |
| 2018/02/13 | 234 | 234 | 226 | 234 | +1 | +0.4% | 2,200 |
| 2018/02/09 | 229 | 233 | 226 | 233 | -2 | -0.9% | 2,600 |
| 2018/02/08 | 233 | 235 | 231 | 235 | ±0 | ±0% | 400 |
| 2018/02/07 | 224 | 238 | 224 | 235 | +13 | +5.9% | 10,100 |
| 2018/02/06 | 230 | 230 | 213 | 222 | -16 | -6.7% | 22,700 |
| 2018/02/05 | 251 | 251 | 237 | 238 | -12 | -4.8% | 26,200 |
| 2018/02/02 | 259 | 260 | 245 | 250 | -15 | -5.7% | 28,500 |
| 2018/02/01 | 272 | 272 | 252 | 265 | +1 | +0.4% | 39,000 |
| 2018/01/31 | 292 | 292 | 253 | 264 | -30 | -10.2% | 63,800 |
| 2018/01/30 | 354 | 406 | 292 | 294 | -36 | -10.9% | 116,000 |
| 2018/01/29 | 245 | 330 | 245 | 330 | +80 | +32% | 94,500 |
| 2018/01/26 | 250 | 250 | 250 | 250 | ±0 | ±0% | 500 |
| 2018/01/25 | 255 | 255 | 244 | 250 | -10 | -3.8% | 3,100 |
| 2018/01/24 | 250 | 260 | 250 | 260 | +10 | +4% | 2,800 |
| 2018/01/23 | 248 | 250 | 248 | 250 | +5 | +2% | 2,500 |
| 2018/01/22 | 240 | 245 | 240 | 245 | - | - | 400 |
| 2018/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/18 | 247 | 247 | 247 | 247 | -1 | -0.4% | 200 |
| 2018/01/17 | 250 | 250 | 248 | 248 | -2 | -0.8% | 800 |
| 2018/01/16 | 250 | 250 | 250 | 250 | - | - | 200 |
1751～
1800
件表示中 / 3708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
該当銘柄がありません
チャート関連のコラム
