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 |
|---|---|---|---|---|---|---|---|
| 2010/11/08 | 91.9 | 91.9 | 79.6 | 79.6 | -7.9 | -9% | 2,000 |
| 2010/11/05 | 79 | 94.5 | 79 | 87.5 | +5 | +6.1% | 10,400 |
| 2010/11/04 | 82.5 | 82.5 | 75.5 | 82.5 | -0.1 | -0.1% | 5,200 |
| 2010/11/02 | 87.5 | 87.5 | 82.6 | 82.6 | - | - | 4,400 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 92.5 | 92.5 | 92.5 | 92.5 | ±0 | ±0% | 1,600 |
| 2010/10/28 | 92.5 | 92.5 | 92.5 | 92.5 | - | - | 400 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 131.5 | 131.5 | 106.5 | 106.5 | -19.5 | -15.5% | 800 |
| 2010/10/25 | 115.5 | 126 | 115.5 | 126 | +3.5 | +2.9% | 4,000 |
| 2010/10/22 | 117.5 | 122.5 | 117.5 | 122.5 | +8.2 | +7.2% | 5,200 |
| 2010/10/21 | 96.8 | 114.3 | 96.8 | 114.3 | +1.8 | +1.6% | 4,000 |
| 2010/10/20 | 112.5 | 112.5 | 112.5 | 112.5 | +23 | +25.7% | 5,600 |
| 2010/10/19 | 97.5 | 100 | 89.5 | 89.5 | -8 | -8.2% | 2,800 |
| 2010/10/18 | 93.1 | 100 | 93.1 | 97.5 | -14.9 | -13.3% | 4,400 |
| 2010/10/15 | 96.6 | 112.4 | 96.6 | 112.4 | -1.6 | -1.4% | 1,600 |
| 2010/10/14 | 114 | 114 | 114 | 114 | - | - | 400 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 139 | 139 | 139 | 139 | +6.5 | +4.9% | 800 |
| 2010/10/05 | 132.5 | 132.5 | 132.5 | 132.5 | - | - | 4,000 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 137.5 | 137.5 | 137.5 | 137.5 | ±0 | ±0% | 3,600 |
| 2010/09/30 | 137.5 | 137.5 | 137.5 | 137.5 | - | - | 400 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 142.5 | 142.5 | 142.5 | 142.5 | - | - | 4,000 |
| 2010/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/24 | 147.5 | 147.5 | 147.5 | 147.5 | - | - | 4,000 |
| 2010/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 154.5 | 154.5 | 154.5 | 154.5 | +4.7 | +3.1% | 800 |
| 2010/09/03 | 149.8 | 149.8 | 149.8 | 149.8 | - | - | 1,200 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
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
