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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 229 | 229 | 229 | 229 | +1 | +0.4% | 200 |
| 2014/08/29 | 228 | 228 | 228 | 228 | - | - | 100 |
| 2014/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/27 | 224 | 228 | 224 | 228 | +4 | +1.8% | 600 |
| 2014/08/26 | 224 | 224 | 224 | 224 | -5 | -2.2% | 100 |
| 2014/08/25 | 225 | 229 | 225 | 229 | +4 | +1.8% | 500 |
| 2014/08/22 | 225 | 225 | 225 | 225 | +1 | +0.4% | 200 |
| 2014/08/21 | 227 | 227 | 222 | 224 | +1 | +0.4% | 500 |
| 2014/08/20 | 223 | 228 | 221 | 223 | -8 | -3.5% | 500 |
| 2014/08/19 | 235 | 235 | 220 | 231 | +4 | +1.8% | 1,100 |
| 2014/08/18 | 227 | 227 | 227 | 227 | +1 | +0.4% | 100 |
| 2014/08/15 | 226 | 230 | 225 | 226 | - | - | 900 |
| 2014/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/13 | 230 | 230 | 230 | 230 | - | - | 200 |
| 2014/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/11 | 238 | 240 | 238 | 240 | - | - | 200 |
| 2014/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/07 | 232 | 232 | 232 | 232 | ±0 | ±0% | 100 |
| 2014/08/06 | 236 | 240 | 232 | 232 | -3 | -1.3% | 700 |
| 2014/08/05 | 235 | 235 | 235 | 235 | - | - | 400 |
| 2014/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/30 | 230 | 230 | 230 | 230 | ±0 | ±0% | 100 |
| 2014/07/29 | 230 | 230 | 230 | 230 | ±0 | ±0% | 400 |
| 2014/07/28 | 230 | 230 | 230 | 230 | - | - | 100 |
| 2014/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/23 | 238 | 238 | 230 | 230 | -6 | -2.5% | 800 |
| 2014/07/22 | 236 | 236 | 236 | 236 | +3 | +1.3% | 100 |
| 2014/07/18 | 235 | 235 | 233 | 233 | -2 | -0.9% | 700 |
| 2014/07/17 | 231 | 235 | 231 | 235 | +5 | +2.2% | 400 |
| 2014/07/16 | 231 | 231 | 230 | 230 | -1 | -0.4% | 300 |
| 2014/07/15 | 231 | 231 | 231 | 231 | ±0 | ±0% | 100 |
| 2014/07/14 | 233 | 233 | 231 | 231 | - | - | 400 |
| 2014/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/09 | 236 | 236 | 235 | 235 | -1 | -0.4% | 1,200 |
| 2014/07/08 | 238 | 238 | 236 | 236 | -5 | -2.1% | 600 |
| 2014/07/07 | 243 | 243 | 236 | 241 | +6 | +2.6% | 1,200 |
| 2014/07/04 | 235 | 235 | 232 | 235 | +1 | +0.4% | 400 |
| 2014/07/03 | 234 | 234 | 234 | 234 | +11 | +4.9% | 200 |
| 2014/07/02 | 231 | 231 | 223 | 223 | -9 | -3.9% | 1,500 |
| 2014/07/01 | 233 | 233 | 232 | 232 | -4 | -1.7% | 500 |
| 2014/06/30 | 224 | 238 | 224 | 236 | +7 | +3.1% | 900 |
| 2014/06/27 | 228 | 229 | 228 | 229 | - | - | 300 |
| 2014/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/24 | 231 | 235 | 231 | 235 | ±0 | ±0% | 500 |
| 2014/06/23 | 231 | 235 | 231 | 235 | -5 | -2.1% | 1,300 |
2651～
2700
件表示中 / 3735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
