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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 410 | 410 | 400 | 402 | ±0 | ±0% | 4,000 |
| 2023/12/06 | 412 | 412 | 401 | 402 | -10 | -2.4% | 3,700 |
| 2023/12/05 | 405 | 418 | 388 | 412 | +12 | +3% | 13,900 |
| 2023/12/04 | 410 | 410 | 390 | 400 | -12 | -2.9% | 7,000 |
| 2023/12/01 | 398 | 457 | 384 | 412 | +22 | +5.6% | 34,300 |
| 2023/11/30 | 398 | 459 | 383 | 390 | -8 | -2% | 35,900 |
| 2023/11/29 | 366 | 405 | 365 | 398 | +32 | +8.7% | 7,900 |
| 2023/11/28 | 372 | 372 | 363 | 366 | -14 | -3.7% | 2,700 |
| 2023/11/27 | 365 | 382 | 365 | 380 | +10 | +2.7% | 2,300 |
| 2023/11/24 | 370 | 372 | 370 | 370 | -5 | -1.3% | 2,300 |
| 2023/11/22 | 377 | 385 | 365 | 375 | -9 | -2.3% | 3,800 |
| 2023/11/21 | 381 | 417 | 376 | 384 | -5 | -1.3% | 13,800 |
| 2023/11/20 | 428 | 430 | 378 | 389 | -15 | -3.7% | 18,100 |
| 2023/11/17 | 389 | 453 | 385 | 404 | +31 | +8.3% | 55,700 |
| 2023/11/16 | 358 | 401 | 355 | 373 | +19 | +5.4% | 10,200 |
| 2023/11/15 | 368 | 377 | 354 | 354 | -9 | -2.5% | 11,000 |
| 2023/11/14 | 361 | 368 | 343 | 363 | +1 | +0.3% | 25,100 |
| 2023/11/13 | 322 | 394 | 320 | 362 | +48 | +15.3% | 30,100 |
| 2023/11/10 | 328 | 328 | 314 | 314 | ±0 | ±0% | 1,200 |
| 2023/11/09 | 314 | 314 | 314 | 314 | ±0 | ±0% | 100 |
| 2023/11/08 | 314 | 325 | 314 | 314 | -7 | -2.2% | 1,400 |
| 2023/11/07 | 321 | 321 | 321 | 321 | +3 | +0.9% | 100 |
| 2023/11/06 | 320 | 322 | 310 | 318 | +2 | +0.6% | 1,900 |
| 2023/11/02 | 318 | 318 | 315 | 316 | +5 | +1.6% | 700 |
| 2023/11/01 | 315 | 315 | 311 | 311 | -4 | -1.3% | 900 |
| 2023/10/31 | 314 | 315 | 314 | 315 | -1 | -0.3% | 200 |
| 2023/10/30 | 316 | 316 | 316 | 316 | -6 | -1.9% | 100 |
| 2023/10/27 | 317 | 322 | 317 | 322 | +11 | +3.5% | 700 |
| 2023/10/26 | 311 | 311 | 311 | 311 | -2 | -0.6% | 100 |
| 2023/10/25 | 308 | 313 | 308 | 313 | +2 | +0.6% | 200 |
| 2023/10/24 | 312 | 312 | 310 | 311 | -4 | -1.3% | 400 |
| 2023/10/23 | 320 | 320 | 315 | 315 | -4 | -1.3% | 400 |
| 2023/10/20 | 319 | 319 | 319 | 319 | -1 | -0.3% | 200 |
| 2023/10/19 | 320 | 320 | 320 | 320 | +3 | +0.9% | 100 |
| 2023/10/18 | 311 | 317 | 311 | 317 | -1 | -0.3% | 400 |
| 2023/10/17 | 322 | 322 | 310 | 318 | +2 | +0.6% | 1,600 |
| 2023/10/16 | 329 | 329 | 316 | 316 | +4 | +1.3% | 1,500 |
| 2023/10/13 | 325 | 325 | 312 | 312 | -5 | -1.6% | 800 |
| 2023/10/12 | 322 | 322 | 309 | 317 | -7 | -2.2% | 1,100 |
| 2023/10/11 | 324 | 324 | 324 | 324 | ±0 | ±0% | 200 |
| 2023/10/10 | 312 | 324 | 312 | 324 | +4 | +1.3% | 1,100 |
| 2023/10/06 | 328 | 328 | 320 | 320 | ±0 | ±0% | 800 |
| 2023/10/05 | 320 | 320 | 320 | 320 | +8 | +2.6% | 500 |
| 2023/10/04 | 306 | 314 | 306 | 312 | -10 | -3.1% | 2,300 |
| 2023/10/03 | 335 | 335 | 319 | 322 | -20 | -5.8% | 2,200 |
| 2023/10/02 | 355 | 355 | 326 | 342 | +18 | +5.6% | 12,600 |
| 2023/09/29 | 310 | 324 | 310 | 324 | +14 | +4.5% | 2,300 |
| 2023/09/28 | 308 | 350 | 307 | 310 | +5 | +1.6% | 10,100 |
| 2023/09/27 | 299 | 305 | 299 | 305 | +4 | +1.3% | 1,300 |
| 2023/09/26 | 301 | 301 | 301 | 301 | +1 | +0.3% | 700 |
351～
400
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
