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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 224 | 229 | 224 | 224 | -4 | -1.8% | 600 |
| 2015/07/21 | 235 | 235 | 220 | 228 | -8 | -3.4% | 4,600 |
| 2015/07/17 | 222 | 239 | 222 | 236 | +21 | +9.8% | 2,600 |
| 2015/07/16 | 215 | 215 | 215 | 215 | +1 | +0.5% | 100 |
| 2015/07/15 | 215 | 220 | 214 | 214 | -1 | -0.5% | 2,500 |
| 2015/07/14 | 216 | 216 | 210 | 215 | ±0 | ±0% | 1,600 |
| 2015/07/13 | 223 | 223 | 212 | 215 | -8 | -3.6% | 1,000 |
| 2015/07/10 | 216 | 224 | 216 | 223 | +20 | +9.9% | 700 |
| 2015/07/09 | 220 | 220 | 201 | 203 | -19 | -8.6% | 3,100 |
| 2015/07/08 | 221 | 225 | 221 | 222 | -1 | -0.4% | 500 |
| 2015/07/07 | 228 | 228 | 221 | 223 | ±0 | ±0% | 1,300 |
| 2015/07/06 | 227 | 230 | 223 | 223 | +2 | +0.9% | 2,500 |
| 2015/07/03 | 224 | 225 | 221 | 221 | -8 | -3.5% | 1,100 |
| 2015/07/02 | 230 | 230 | 223 | 229 | -10 | -4.2% | 4,800 |
| 2015/07/01 | 235 | 239 | 235 | 239 | +9 | +3.9% | 400 |
| 2015/06/30 | 222 | 230 | 222 | 230 | -10 | -4.2% | 1,000 |
| 2015/06/29 | 244 | 244 | 240 | 240 | -4 | -1.6% | 4,800 |
| 2015/06/26 | 236 | 244 | 236 | 244 | +12 | +5.2% | 300 |
| 2015/06/25 | 232 | 232 | 232 | 232 | - | - | 300 |
| 2015/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/19 | 224 | 224 | 224 | 224 | -1 | -0.4% | 200 |
| 2015/06/18 | 225 | 225 | 225 | 225 | - | - | 200 |
| 2015/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/16 | 230 | 230 | 229 | 230 | ±0 | ±0% | 600 |
| 2015/06/15 | 230 | 230 | 230 | 230 | +1 | +0.4% | 500 |
| 2015/06/12 | 228 | 229 | 228 | 229 | +6 | +2.7% | 200 |
| 2015/06/11 | 222 | 230 | 222 | 223 | -4 | -1.8% | 1,600 |
| 2015/06/10 | 225 | 228 | 222 | 227 | - | - | 19,800 |
| 2015/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/08 | 228 | 228 | 222 | 228 | +1 | +0.4% | 1,200 |
| 2015/06/05 | 227 | 227 | 227 | 227 | +2 | +0.9% | 300 |
| 2015/06/04 | 226 | 226 | 225 | 225 | +3 | +1.4% | 200 |
| 2015/06/03 | 222 | 222 | 222 | 222 | -4 | -1.8% | 200 |
| 2015/06/02 | 220 | 226 | 218 | 226 | +5 | +2.3% | 400 |
| 2015/06/01 | 221 | 221 | 221 | 221 | -4 | -1.8% | 200 |
| 2015/05/29 | 229 | 229 | 221 | 225 | -7 | -3% | 1,800 |
| 2015/05/28 | 227 | 232 | 216 | 232 | -3 | -1.3% | 2,700 |
| 2015/05/27 | 231 | 235 | 231 | 235 | +5 | +2.2% | 200 |
| 2015/05/26 | 237 | 237 | 230 | 230 | -7 | -3% | 2,400 |
| 2015/05/25 | 227 | 250 | 224 | 237 | +12 | +5.3% | 8,100 |
| 2015/05/22 | 220 | 225 | 220 | 225 | -3 | -1.3% | 200 |
| 2015/05/21 | 224 | 228 | 217 | 228 | +3 | +1.3% | 400 |
| 2015/05/20 | 225 | 225 | 225 | 225 | +3 | +1.4% | 900 |
| 2015/05/19 | 220 | 222 | 220 | 222 | +5 | +2.3% | 200 |
| 2015/05/18 | 220 | 225 | 217 | 217 | -10 | -4.4% | 1,200 |
| 2015/05/15 | 227 | 227 | 227 | 227 | +7 | +3.2% | 200 |
| 2015/05/14 | 222 | 222 | 213 | 220 | -5 | -2.2% | 1,800 |
| 2015/05/13 | 225 | 225 | 225 | 225 | +2 | +0.9% | 3,200 |
2401～
2450
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
