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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 427 | 427 | 417 | 420 | -1 | -0.2% | 2,300 |
| 2024/11/20 | 417 | 430 | 417 | 421 | +4 | +1% | 6,300 |
| 2024/11/19 | 425 | 428 | 412 | 417 | -16 | -3.7% | 6,100 |
| 2024/11/18 | 418 | 435 | 418 | 433 | +16 | +3.8% | 8,000 |
| 2024/11/15 | 427 | 430 | 402 | 417 | -22 | -5% | 14,100 |
| 2024/11/14 | 372 | 452 | 372 | 439 | +67 | +18% | 23,800 |
| 2024/11/13 | 371 | 372 | 371 | 372 | - | - | 400 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 366 | 366 | 364 | 364 | - | - | 500 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 377 | 377 | 377 | 377 | +7 | +1.9% | 500 |
| 2024/11/06 | 370 | 370 | 370 | 370 | ±0 | ±0% | 300 |
| 2024/11/05 | 370 | 370 | 362 | 370 | ±0 | ±0% | 400 |
| 2024/11/01 | 370 | 370 | 370 | 370 | ±0 | ±0% | 100 |
| 2024/10/31 | 370 | 370 | 370 | 370 | ±0 | ±0% | 500 |
| 2024/10/30 | 356 | 370 | 356 | 370 | - | - | 600 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 359 | 359 | 358 | 358 | -2 | -0.6% | 200 |
| 2024/10/25 | 360 | 360 | 360 | 360 | ±0 | ±0% | 400 |
| 2024/10/24 | 360 | 360 | 360 | 360 | - | - | 200 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 368 | 370 | 361 | 365 | +5 | +1.4% | 1,300 |
| 2024/10/18 | 369 | 378 | 359 | 360 | -1 | -0.3% | 3,200 |
| 2024/10/17 | 362 | 362 | 361 | 361 | - | - | 400 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 359 | 360 | 359 | 359 | -2 | -0.6% | 1,500 |
| 2024/10/11 | 361 | 361 | 361 | 361 | - | - | 500 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 369 | 369 | 369 | 369 | +7 | +1.9% | 100 |
| 2024/10/08 | 362 | 362 | 362 | 362 | -7 | -1.9% | 100 |
| 2024/10/07 | 377 | 377 | 369 | 369 | - | - | 1,100 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 363 | 365 | 361 | 363 | +1 | +0.3% | 3,200 |
| 2024/10/02 | 365 | 365 | 362 | 362 | -3 | -0.8% | 700 |
| 2024/10/01 | 365 | 366 | 365 | 365 | +7 | +2% | 400 |
| 2024/09/30 | 358 | 358 | 358 | 358 | -8 | -2.2% | 500 |
| 2024/09/27 | 372 | 377 | 366 | 366 | +10 | +2.8% | 1,800 |
| 2024/09/26 | 359 | 359 | 356 | 356 | -9 | -2.5% | 500 |
| 2024/09/25 | 368 | 376 | 365 | 365 | -1 | -0.3% | 600 |
| 2024/09/24 | 379 | 389 | 366 | 366 | -13 | -3.4% | 5,400 |
| 2024/09/20 | 371 | 380 | 370 | 379 | +9 | +2.4% | 900 |
| 2024/09/19 | 375 | 381 | 370 | 370 | -4 | -1.1% | 2,900 |
| 2024/09/18 | 367 | 375 | 367 | 374 | +9 | +2.5% | 800 |
| 2024/09/17 | 373 | 377 | 365 | 365 | -3 | -0.8% | 3,600 |
| 2024/09/13 | 375 | 375 | 368 | 368 | -2 | -0.5% | 900 |
| 2024/09/12 | 370 | 370 | 370 | 370 | +5 | +1.4% | 1,100 |
| 2024/09/11 | 367 | 370 | 365 | 365 | -5 | -1.4% | 600 |
| 2024/09/10 | 370 | 370 | 370 | 370 | +5 | +1.4% | 300 |
| 2024/09/09 | 365 | 365 | 365 | 365 | ±0 | ±0% | 100 |
1～
50
件表示中 / 3583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
