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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 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 |
| 2018/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/12 | 254 | 254 | 249 | 249 | -4 | -1.6% | 1,200 |
| 2018/01/11 | 253 | 253 | 253 | 253 | +5 | +2% | 100 |
| 2018/01/10 | 248 | 248 | 248 | 248 | -6 | -2.4% | 900 |
| 2018/01/09 | 254 | 254 | 254 | 254 | ±0 | ±0% | 600 |
| 2018/01/05 | 254 | 255 | 250 | 254 | +4 | +1.6% | 6,100 |
| 2018/01/04 | 256 | 256 | 250 | 250 | -5 | -2% | 300 |
| 2017/12/29 | 255 | 255 | 255 | 255 | ±0 | ±0% | 1,100 |
| 2017/12/28 | 247 | 255 | 247 | 255 | +5 | +2% | 300 |
| 2017/12/27 | 242 | 250 | 242 | 250 | -10 | -3.8% | 200 |
| 2017/12/26 | 255 | 260 | 250 | 260 | ±0 | ±0% | 1,700 |
| 2017/12/25 | 260 | 260 | 260 | 260 | ±0 | ±0% | 100 |
| 2017/12/22 | 260 | 260 | 254 | 260 | -3 | -1.1% | 1,000 |
| 2017/12/21 | 255 | 263 | 254 | 263 | +8 | +3.1% | 3,500 |
| 2017/12/20 | 255 | 255 | 250 | 255 | +3 | +1.2% | 2,900 |
| 2017/12/19 | 249 | 252 | 249 | 252 | +3 | +1.2% | 4,300 |
| 2017/12/18 | 244 | 249 | 243 | 249 | +5 | +2% | 3,600 |
| 2017/12/15 | 239 | 244 | 239 | 244 | +1 | +0.4% | 400 |
| 2017/12/14 | 234 | 243 | 234 | 243 | - | - | 2,500 |
| 2017/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/12 | 237 | 238 | 236 | 238 | - | - | 2,600 |
| 2017/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
1801～
1850
件表示中 / 3736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
