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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 299 | 299 | 296 | 296 | +5 | +1.7% | 900 |
| 2023/08/03 | 287 | 299 | 285 | 291 | -7 | -2.3% | 5,500 |
| 2023/08/02 | 299 | 301 | 285 | 298 | -2 | -0.7% | 4,000 |
| 2023/08/01 | 291 | 305 | 291 | 300 | +7 | +2.4% | 3,200 |
| 2023/07/31 | 295 | 300 | 281 | 293 | -2 | -0.7% | 3,300 |
| 2023/07/28 | 295 | 295 | 295 | 295 | ±0 | ±0% | 100 |
| 2023/07/27 | 295 | 295 | 289 | 295 | +7 | +2.4% | 500 |
| 2023/07/26 | 287 | 300 | 286 | 288 | -5 | -1.7% | 1,500 |
| 2023/07/25 | 290 | 293 | 290 | 293 | -1 | -0.3% | 200 |
| 2023/07/24 | 294 | 294 | 294 | 294 | +4 | +1.4% | 100 |
| 2023/07/21 | 290 | 290 | 290 | 290 | ±0 | ±0% | 3,000 |
| 2023/07/20 | 296 | 296 | 290 | 290 | -7 | -2.4% | 400 |
| 2023/07/19 | 291 | 298 | 291 | 297 | -2 | -0.7% | 300 |
| 2023/07/18 | 295 | 299 | 295 | 299 | +4 | +1.4% | 1,800 |
| 2023/07/14 | 295 | 295 | 295 | 295 | - | - | 700 |
| 2023/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/12 | 293 | 293 | 293 | 293 | +3 | +1% | 100 |
| 2023/07/11 | 290 | 290 | 290 | 290 | -1 | -0.3% | 100 |
| 2023/07/10 | 294 | 294 | 291 | 291 | -3 | -1% | 1,300 |
| 2023/07/07 | 293 | 294 | 291 | 294 | +3 | +1% | 400 |
| 2023/07/06 | 295 | 295 | 291 | 291 | -4 | -1.4% | 600 |
| 2023/07/05 | 290 | 295 | 290 | 295 | +5 | +1.7% | 2,000 |
| 2023/07/04 | 296 | 296 | 290 | 290 | -4 | -1.4% | 3,700 |
| 2023/07/03 | 293 | 294 | 293 | 294 | +1 | +0.3% | 600 |
| 2023/06/30 | 297 | 297 | 293 | 293 | -4 | -1.3% | 400 |
| 2023/06/29 | 297 | 297 | 297 | 297 | -1 | -0.3% | 700 |
| 2023/06/28 | 295 | 298 | 295 | 298 | +4 | +1.4% | 1,100 |
| 2023/06/27 | 296 | 296 | 294 | 294 | -2 | -0.7% | 300 |
| 2023/06/26 | 296 | 296 | 296 | 296 | - | - | 200 |
| 2023/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/22 | 291 | 298 | 291 | 298 | +3 | +1% | 400 |
| 2023/06/21 | 295 | 295 | 295 | 295 | ±0 | ±0% | 400 |
| 2023/06/20 | 291 | 295 | 291 | 295 | +2 | +0.7% | 500 |
| 2023/06/19 | 295 | 295 | 293 | 293 | -2 | -0.7% | 300 |
| 2023/06/16 | 290 | 295 | 290 | 295 | +4 | +1.4% | 400 |
| 2023/06/15 | 292 | 292 | 291 | 291 | -2 | -0.7% | 500 |
| 2023/06/14 | 295 | 295 | 293 | 293 | -2 | -0.7% | 300 |
| 2023/06/13 | 295 | 295 | 295 | 295 | ±0 | ±0% | 200 |
| 2023/06/12 | 294 | 295 | 294 | 295 | ±0 | ±0% | 200 |
| 2023/06/09 | 295 | 295 | 295 | 295 | ±0 | ±0% | 100 |
| 2023/06/08 | 295 | 295 | 295 | 295 | - | - | 200 |
| 2023/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/06 | 296 | 296 | 291 | 295 | ±0 | ±0% | 3,800 |
| 2023/06/05 | 295 | 295 | 295 | 295 | - | - | 600 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 295 | 295 | 295 | 295 | +4 | +1.4% | 100 |
| 2023/05/31 | 297 | 297 | 291 | 291 | -6 | -2% | 1,100 |
| 2023/05/30 | 297 | 297 | 297 | 297 | +5 | +1.7% | 300 |
| 2023/05/29 | 292 | 292 | 292 | 292 | -4 | -1.4% | 100 |
| 2023/05/26 | 296 | 296 | 296 | 296 | ±0 | ±0% | 200 |
201～
250
件表示中 / 3465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
