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 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 204 | 204 | 198 | 198 | - | - | 800 |
| 2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/30 | 199 | 199 | 199 | 199 | ±0 | ±0% | 100 |
| 2015/09/29 | 199 | 199 | 199 | 199 | -3 | -1.5% | 100 |
| 2015/09/28 | 202 | 202 | 202 | 202 | +4 | +2% | 200 |
| 2015/09/25 | 198 | 198 | 198 | 198 | ±0 | ±0% | 100 |
| 2015/09/24 | 207 | 215 | 194 | 198 | - | - | 4,100 |
| 2015/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/17 | 207 | 207 | 207 | 207 | - | - | 500 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/11 | 214 | 215 | 214 | 215 | - | - | 600 |
| 2015/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/08 | 222 | 222 | 211 | 214 | -7 | -3.2% | 1,400 |
| 2015/09/07 | 221 | 221 | 221 | 221 | - | - | 600 |
| 2015/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/02 | 213 | 213 | 213 | 213 | ±0 | ±0% | 100 |
| 2015/09/01 | 213 | 213 | 213 | 213 | -8 | -3.6% | 100 |
| 2015/08/31 | 221 | 221 | 221 | 221 | +2 | +0.9% | 100 |
| 2015/08/28 | 219 | 219 | 219 | 219 | +11 | +5.3% | 100 |
| 2015/08/27 | 211 | 211 | 208 | 208 | - | - | 200 |
| 2015/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/25 | 207 | 219 | 203 | 219 | +7 | +3.3% | 300 |
| 2015/08/24 | 212 | 212 | 212 | 212 | ±0 | ±0% | 100 |
| 2015/08/21 | 213 | 213 | 212 | 212 | -5 | -2.3% | 200 |
| 2015/08/20 | 217 | 217 | 217 | 217 | -2 | -0.9% | 500 |
| 2015/08/19 | 221 | 221 | 219 | 219 | +1 | +0.5% | 200 |
| 2015/08/18 | 218 | 218 | 218 | 218 | -1 | -0.5% | 100 |
| 2015/08/17 | 218 | 219 | 218 | 219 | +1 | +0.5% | 400 |
| 2015/08/14 | 222 | 222 | 218 | 218 | -10 | -4.4% | 1,800 |
| 2015/08/13 | 227 | 228 | 222 | 228 | +1 | +0.4% | 1,400 |
| 2015/08/12 | 226 | 227 | 226 | 227 | +2 | +0.9% | 1,700 |
| 2015/08/11 | 222 | 225 | 220 | 225 | +3 | +1.4% | 3,700 |
| 2015/08/10 | 222 | 222 | 222 | 222 | -4 | -1.8% | 400 |
| 2015/08/07 | 221 | 226 | 221 | 226 | +3 | +1.3% | 500 |
| 2015/08/06 | 227 | 227 | 223 | 223 | -3 | -1.3% | 500 |
| 2015/08/05 | 226 | 226 | 226 | 226 | +2 | +0.9% | 200 |
| 2015/08/04 | 224 | 224 | 224 | 224 | ±0 | ±0% | 2,800 |
| 2015/08/03 | 224 | 224 | 224 | 224 | -2 | -0.9% | 100 |
| 2015/07/31 | 221 | 226 | 221 | 226 | ±0 | ±0% | 300 |
| 2015/07/30 | 226 | 226 | 226 | 226 | +1 | +0.4% | 500 |
| 2015/07/29 | 220 | 225 | 220 | 225 | - | - | 1,200 |
| 2015/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/27 | 220 | 220 | 220 | 220 | -5 | -2.2% | 100 |
| 2015/07/24 | 225 | 225 | 221 | 225 | +1 | +0.4% | 1,500 |
| 2015/07/23 | 224 | 224 | 224 | 224 | ±0 | ±0% | 700 |
2351～
2400
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
