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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 225 | 225 | 225 | 225 | - | - | 700 |
| 2017/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/03 | 217 | 218 | 217 | 218 | -7 | -3.1% | 200 |
| 2017/08/02 | 221 | 225 | 221 | 225 | - | - | 1,100 |
| 2017/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/31 | 226 | 226 | 220 | 220 | -7 | -3.1% | 1,900 |
| 2017/07/28 | 220 | 227 | 220 | 227 | - | - | 2,000 |
| 2017/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/26 | 215 | 225 | 215 | 225 | +5 | +2.3% | 800 |
| 2017/07/25 | 216 | 228 | 216 | 220 | ±0 | ±0% | 500 |
| 2017/07/24 | 220 | 220 | 220 | 220 | ±0 | ±0% | 100 |
| 2017/07/21 | 230 | 230 | 220 | 220 | - | - | 700 |
| 2017/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/19 | 222 | 222 | 222 | 222 | +4 | +1.8% | 100 |
| 2017/07/18 | 223 | 223 | 218 | 218 | ±0 | ±0% | 1,800 |
| 2017/07/14 | 220 | 225 | 217 | 218 | -3 | -1.4% | 3,000 |
| 2017/07/13 | 220 | 221 | 212 | 221 | +10 | +4.7% | 1,500 |
| 2017/07/12 | 211 | 211 | 211 | 211 | -2 | -0.9% | 400 |
| 2017/07/11 | 214 | 214 | 213 | 213 | -2 | -0.9% | 300 |
| 2017/07/10 | 215 | 215 | 215 | 215 | +1 | +0.5% | 100 |
| 2017/07/07 | 211 | 219 | 211 | 214 | -1 | -0.5% | 400 |
| 2017/07/06 | 218 | 218 | 215 | 215 | ±0 | ±0% | 500 |
| 2017/07/05 | 215 | 215 | 214 | 215 | +7 | +3.4% | 1,400 |
| 2017/07/04 | 213 | 213 | 207 | 208 | -5 | -2.3% | 1,400 |
| 2017/07/03 | 208 | 213 | 208 | 213 | +5 | +2.4% | 600 |
| 2017/06/30 | 209 | 209 | 201 | 208 | -1 | -0.5% | 2,700 |
| 2017/06/29 | 214 | 214 | 209 | 209 | +1 | +0.5% | 500 |
| 2017/06/28 | 220 | 221 | 201 | 208 | -10 | -4.6% | 2,000 |
| 2017/06/27 | 221 | 221 | 217 | 218 | - | - | 3,800 |
| 2017/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/23 | 220 | 220 | 220 | 220 | +3 | +1.4% | 500 |
| 2017/06/22 | 215 | 217 | 215 | 217 | -3 | -1.4% | 2,200 |
| 2017/06/21 | 220 | 220 | 215 | 220 | +3 | +1.4% | 2,300 |
| 2017/06/20 | 218 | 218 | 217 | 217 | -1 | -0.5% | 3,100 |
| 2017/06/19 | 220 | 221 | 218 | 218 | -2 | -0.9% | 3,500 |
| 2017/06/16 | 219 | 220 | 219 | 220 | - | - | 400 |
| 2017/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/14 | 217 | 217 | 215 | 215 | - | - | 1,000 |
| 2017/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/08 | 217 | 219 | 217 | 219 | +2 | +0.9% | 200 |
| 2017/06/07 | 223 | 223 | 217 | 217 | -5 | -2.3% | 1,200 |
| 2017/06/06 | 224 | 224 | 219 | 222 | -2 | -0.9% | 20,900 |
| 2017/06/05 | 224 | 224 | 224 | 224 | ±0 | ±0% | 300 |
| 2017/06/02 | 228 | 228 | 218 | 224 | -5 | -2.2% | 3,500 |
| 2017/06/01 | 222 | 230 | 222 | 229 | ±0 | ±0% | 3,000 |
| 2017/05/31 | 229 | 229 | 229 | 229 | - | - | 100 |
| 2017/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
1901～
1950
件表示中 / 3702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
