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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 365 | 365 | 362 | 362 | -3 | -0.8% | 700 |
| 2024/10/01 | 365 | 366 | 365 | 365 | +7 | +2% | 400 |
| 2024/09/30 | 358 | 358 | 358 | 358 | -8 | -2.2% | 500 |
| 2024/09/27 | 372 | 377 | 366 | 366 | +10 | +2.8% | 1,800 |
| 2024/09/26 | 359 | 359 | 356 | 356 | -9 | -2.5% | 500 |
| 2024/09/25 | 368 | 376 | 365 | 365 | -1 | -0.3% | 600 |
| 2024/09/24 | 379 | 389 | 366 | 366 | -13 | -3.4% | 5,400 |
| 2024/09/20 | 371 | 380 | 370 | 379 | +9 | +2.4% | 900 |
| 2024/09/19 | 375 | 381 | 370 | 370 | -4 | -1.1% | 2,900 |
| 2024/09/18 | 367 | 375 | 367 | 374 | +9 | +2.5% | 800 |
| 2024/09/17 | 373 | 377 | 365 | 365 | -3 | -0.8% | 3,600 |
| 2024/09/13 | 375 | 375 | 368 | 368 | -2 | -0.5% | 900 |
| 2024/09/12 | 370 | 370 | 370 | 370 | +5 | +1.4% | 1,100 |
| 2024/09/11 | 367 | 370 | 365 | 365 | -5 | -1.4% | 600 |
| 2024/09/10 | 370 | 370 | 370 | 370 | +5 | +1.4% | 300 |
| 2024/09/09 | 365 | 365 | 365 | 365 | ±0 | ±0% | 100 |
| 2024/09/06 | 365 | 365 | 365 | 365 | ±0 | ±0% | 400 |
| 2024/09/05 | 364 | 365 | 364 | 365 | +8 | +2.2% | 200 |
| 2024/09/04 | 360 | 360 | 357 | 357 | -5 | -1.4% | 500 |
| 2024/09/03 | 358 | 362 | 358 | 362 | ±0 | ±0% | 300 |
| 2024/09/02 | 359 | 362 | 359 | 362 | +3 | +0.8% | 200 |
| 2024/08/30 | 360 | 360 | 359 | 359 | -6 | -1.6% | 700 |
| 2024/08/29 | 359 | 365 | 359 | 365 | +9 | +2.5% | 2,400 |
| 2024/08/28 | 356 | 356 | 356 | 356 | - | - | 100 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 353 | 355 | 353 | 355 | +2 | +0.6% | 800 |
| 2024/08/23 | 357 | 357 | 353 | 353 | -4 | -1.1% | 200 |
| 2024/08/22 | 351 | 357 | 351 | 357 | +5 | +1.4% | 400 |
| 2024/08/21 | 353 | 353 | 350 | 352 | -3 | -0.8% | 800 |
| 2024/08/20 | 355 | 355 | 355 | 355 | ±0 | ±0% | 200 |
| 2024/08/19 | 357 | 357 | 355 | 355 | -9 | -2.5% | 1,500 |
| 2024/08/16 | 357 | 365 | 357 | 364 | -9 | -2.4% | 1,300 |
| 2024/08/15 | 373 | 373 | 373 | 373 | +8 | +2.2% | 1,000 |
| 2024/08/14 | 364 | 365 | 358 | 365 | +5 | +1.4% | 1,400 |
| 2024/08/13 | 349 | 365 | 349 | 360 | +47 | +15% | 2,500 |
| 2024/08/09 | 313 | 313 | 313 | 313 | - | - | 100 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 335 | 337 | 335 | 337 | +10 | +3.1% | 200 |
| 2024/08/06 | 307 | 327 | 307 | 327 | +34 | +11.6% | 1,000 |
| 2024/08/05 | 334 | 334 | 293 | 293 | -47 | -13.8% | 2,500 |
| 2024/08/02 | 341 | 348 | 340 | 340 | -2 | -0.6% | 1,200 |
| 2024/08/01 | 342 | 342 | 342 | 342 | -1 | -0.3% | 500 |
| 2024/07/31 | 343 | 343 | 343 | 343 | -7 | -2% | 700 |
| 2024/07/30 | 342 | 350 | 342 | 350 | +8 | +2.3% | 400 |
| 2024/07/29 | 346 | 347 | 342 | 342 | -4 | -1.2% | 900 |
| 2024/07/26 | 346 | 346 | 346 | 346 | +7 | +2.1% | 500 |
| 2024/07/25 | 361 | 361 | 329 | 339 | -19 | -5.3% | 13,400 |
| 2024/07/24 | 366 | 411 | 358 | 358 | ±0 | ±0% | 25,100 |
| 2024/07/23 | 362 | 362 | 358 | 358 | -7 | -1.9% | 400 |
| 2024/07/22 | 366 | 366 | 365 | 365 | -1 | -0.3% | 400 |
151～
200
件表示中 / 3699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
