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 |
|---|---|---|---|---|---|---|---|
| 2011/04/06 | 183 | 185 | 183 | 183 | +8.7 | +5% | 2,000 |
| 2011/04/05 | 174.3 | 174.3 | 174.3 | 174.3 | - | - | 700 |
| 2011/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/29 | 180 | 190 | 166 | 166 | -14 | -7.8% | 5,800 |
| 2011/03/28 | 172 | 180 | 172 | 180 | +5 | +2.9% | 800 |
| 2011/03/25 | 175 | 175 | 175 | 175 | ±0 | ±0% | 400 |
| 2011/03/24 | 195 | 195 | 175 | 175 | -37.5 | -17.6% | 2,800 |
| 2011/03/23 | 212.5 | 212.5 | 212.5 | 212.5 | +18 | +9.3% | 1,600 |
| 2011/03/22 | 194.5 | 194.5 | 194.5 | 194.5 | +49.7 | +34.3% | 400 |
| 2011/03/18 | 144.8 | 144.8 | 144.8 | 144.8 | +0.3 | +0.2% | 400 |
| 2011/03/17 | 146.3 | 146.3 | 144.5 | 144.5 | -36.8 | -20.3% | 2,800 |
| 2011/03/16 | 181.3 | 181.3 | 181.3 | 181.3 | -5.2 | -2.8% | 2,400 |
| 2011/03/15 | 186.5 | 186.5 | 186.5 | 186.5 | ±0 | ±0% | 1,600 |
| 2011/03/14 | 186.5 | 186.5 | 186.5 | 186.5 | - | - | 1,600 |
| 2011/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/09 | 238.8 | 238.8 | 223.8 | 223.8 | +7.5 | +3.5% | 2,800 |
| 2011/03/08 | 235 | 235 | 216.3 | 216.3 | -18.7 | -8% | 1,600 |
| 2011/03/07 | 208.8 | 238.8 | 208.8 | 235 | +26.2 | +12.5% | 6,000 |
| 2011/03/04 | 180 | 212.5 | 180 | 208.8 | - | - | 26,800 |
| 2011/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/24 | 175 | 175 | 175 | 175 | - | - | 800 |
| 2011/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/22 | 186.3 | 193.8 | 181.3 | 181.3 | +6.3 | +3.6% | 2,800 |
| 2011/02/21 | 175 | 175 | 175 | 175 | +25 | +16.7% | 800 |
| 2011/02/18 | 150 | 150 | 150 | 150 | +10 | +7.1% | 1,600 |
| 2011/02/17 | 137.5 | 140 | 137.5 | 140 | - | - | 1,600 |
| 2011/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/14 | 142.5 | 142.5 | 137.5 | 137.5 | +5 | +3.8% | 1,600 |
| 2011/02/10 | 132.5 | 132.5 | 132.5 | 132.5 | - | - | 4,000 |
| 2011/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/08 | 133.8 | 146 | 133.8 | 146 | +14.7 | +11.2% | 1,600 |
| 2011/02/07 | 131.3 | 131.3 | 131.3 | 131.3 | +6.3 | +5% | 800 |
| 2011/02/04 | 125 | 125 | 125 | 125 | ±0 | ±0% | 2,000 |
| 2011/02/03 | 125 | 125 | 125 | 125 | - | - | 1,600 |
| 2011/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/01 | 119 | 119 | 119 | 119 | -23.5 | -16.5% | 1,200 |
| 2011/01/31 | 142.5 | 142.5 | 142.5 | 142.5 | - | - | 800 |
| 2011/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/27 | 137.5 | 137.5 | 137.5 | 137.5 | - | - | 2,000 |
| 2011/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/25 | 136.5 | 136.5 | 136.5 | 136.5 | - | - | 1,600 |
3451～
3500
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
