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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/08 | 236 | 236 | 236 | 236 | ±0 | ±0% | 1,700 |
| 2017/12/07 | 238 | 239 | 236 | 236 | -1 | -0.4% | 3,200 |
| 2017/12/06 | 245 | 245 | 237 | 237 | -5 | -2.1% | 500 |
| 2017/12/05 | 245 | 245 | 242 | 242 | -3 | -1.2% | 700 |
| 2017/12/04 | 242 | 245 | 242 | 245 | +4 | +1.7% | 200 |
| 2017/12/01 | 248 | 249 | 241 | 241 | -8 | -3.2% | 3,600 |
| 2017/11/30 | 245 | 249 | 245 | 249 | +4 | +1.6% | 600 |
| 2017/11/29 | 238 | 245 | 238 | 245 | -1 | -0.4% | 500 |
| 2017/11/28 | 246 | 246 | 246 | 246 | -1 | -0.4% | 100 |
| 2017/11/27 | 247 | 247 | 247 | 247 | +8 | +3.3% | 600 |
| 2017/11/24 | 239 | 239 | 239 | 239 | +6 | +2.6% | 600 |
| 2017/11/22 | 237 | 237 | 233 | 233 | -4 | -1.7% | 1,300 |
| 2017/11/21 | 237 | 237 | 237 | 237 | +6 | +2.6% | 200 |
| 2017/11/20 | 231 | 231 | 231 | 231 | -6 | -2.5% | 100 |
| 2017/11/17 | 237 | 237 | 237 | 237 | +8 | +3.5% | 200 |
| 2017/11/16 | 229 | 229 | 229 | 229 | -1 | -0.4% | 100 |
| 2017/11/15 | 240 | 240 | 230 | 230 | -1 | -0.4% | 1,000 |
| 2017/11/14 | 231 | 231 | 231 | 231 | -4 | -1.7% | 100 |
| 2017/11/13 | 232 | 235 | 232 | 235 | - | - | 600 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/09 | 242 | 242 | 242 | 242 | +5 | +2.1% | 100 |
| 2017/11/08 | 244 | 244 | 237 | 237 | - | - | 300 |
| 2017/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/06 | 245 | 245 | 237 | 237 | +3 | +1.3% | 1,000 |
| 2017/11/02 | 235 | 235 | 234 | 234 | - | - | 700 |
| 2017/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/31 | 233 | 233 | 233 | 233 | +5 | +2.2% | 1,100 |
| 2017/10/30 | 235 | 235 | 228 | 228 | +2 | +0.9% | 300 |
| 2017/10/27 | 240 | 240 | 224 | 226 | - | - | 2,600 |
| 2017/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/25 | 248 | 248 | 230 | 233 | -7 | -2.9% | 4,200 |
| 2017/10/24 | 240 | 240 | 239 | 240 | +15 | +6.7% | 1,300 |
| 2017/10/23 | 222 | 225 | 222 | 225 | -5 | -2.2% | 1,100 |
| 2017/10/20 | 234 | 234 | 230 | 230 | - | - | 300 |
| 2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1801～
1850
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
