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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 310 | 310 | 282 | 306 | -9 | -2.9% | 10,100 |
| 2025/04/04 | 327 | 329 | 313 | 315 | -20 | -6% | 9,300 |
| 2025/04/03 | 329 | 335 | 329 | 335 | +7 | +2.1% | 400 |
| 2025/04/02 | 325 | 328 | 325 | 328 | -1 | -0.3% | 400 |
| 2025/04/01 | 321 | 329 | 321 | 329 | +4 | +1.2% | 900 |
| 2025/03/31 | 334 | 334 | 320 | 325 | -10 | -3% | 2,300 |
| 2025/03/28 | 335 | 335 | 335 | 335 | +2 | +0.6% | 400 |
| 2025/03/27 | 331 | 333 | 331 | 333 | -6 | -1.8% | 1,400 |
| 2025/03/26 | 347 | 347 | 335 | 339 | -8 | -2.3% | 1,300 |
| 2025/03/25 | 340 | 347 | 331 | 347 | - | - | 2,600 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 340 | 340 | 340 | 340 | ±0 | ±0% | 100 |
| 2025/03/19 | 340 | 340 | 340 | 340 | ±0 | ±0% | 100 |
| 2025/03/18 | 332 | 358 | 332 | 340 | +10 | +3% | 2,300 |
| 2025/03/17 | 330 | 330 | 330 | 330 | +13 | +4.1% | 1,400 |
| 2025/03/14 | 319 | 320 | 317 | 317 | -3 | -0.9% | 900 |
| 2025/03/13 | 325 | 325 | 320 | 320 | -6 | -1.8% | 1,200 |
| 2025/03/12 | 327 | 327 | 326 | 326 | ±0 | ±0% | 200 |
| 2025/03/11 | 326 | 326 | 326 | 326 | -6 | -1.8% | 500 |
| 2025/03/10 | 330 | 332 | 330 | 332 | - | - | 200 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 329 | 332 | 325 | 332 | +5 | +1.5% | 1,900 |
| 2025/03/05 | 332 | 332 | 327 | 327 | -1 | -0.3% | 300 |
| 2025/03/04 | 331 | 331 | 328 | 328 | ±0 | ±0% | 200 |
| 2025/03/03 | 328 | 328 | 328 | 328 | ±0 | ±0% | 200 |
| 2025/02/28 | 330 | 330 | 328 | 328 | - | - | 700 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 332 | 332 | 332 | 332 | +2 | +0.6% | 800 |
| 2025/02/25 | 330 | 338 | 330 | 330 | -8 | -2.4% | 1,300 |
| 2025/02/21 | 338 | 338 | 338 | 338 | ±0 | ±0% | 100 |
| 2025/02/20 | 343 | 343 | 338 | 338 | -1 | -0.3% | 900 |
| 2025/02/19 | 339 | 339 | 339 | 339 | +1 | +0.3% | 100 |
| 2025/02/18 | 340 | 342 | 338 | 338 | -2 | -0.6% | 1,800 |
| 2025/02/17 | 340 | 342 | 340 | 340 | -24 | -6.6% | 1,300 |
| 2025/02/14 | 369 | 370 | 364 | 364 | ±0 | ±0% | 900 |
| 2025/02/13 | 369 | 370 | 364 | 364 | -9 | -2.4% | 900 |
| 2025/02/12 | 373 | 373 | 373 | 373 | ±0 | ±0% | 700 |
| 2025/02/10 | 373 | 373 | 373 | 373 | ±0 | ±0% | 700 |
| 2025/02/07 | 373 | 373 | 373 | 373 | +4 | +1.1% | 700 |
| 2025/02/06 | 373 | 373 | 357 | 369 | -4 | -1.1% | 1,700 |
| 2025/02/05 | 374 | 374 | 373 | 373 | +25 | +7.2% | 300 |
| 2025/02/04 | 354 | 360 | 346 | 348 | ±0 | ±0% | 1,400 |
| 2025/02/03 | 354 | 360 | 346 | 348 | -10 | -2.8% | 1,400 |
| 2025/01/31 | 354 | 358 | 354 | 358 | +4 | +1.1% | 1,400 |
| 2025/01/30 | 352 | 354 | 352 | 354 | -2 | -0.6% | 800 |
| 2025/01/29 | 354 | 356 | 350 | 356 | +2 | +0.6% | 1,300 |
| 2025/01/28 | 354 | 354 | 354 | 354 | -4 | -1.1% | 200 |
| 2025/01/27 | 360 | 360 | 358 | 358 | ±0 | ±0% | 2,000 |
| 2025/01/24 | 360 | 360 | 358 | 358 | ±0 | ±0% | 2,000 |
| 2025/01/23 | 360 | 360 | 358 | 358 | -1 | -0.3% | 2,000 |
1～
50
件表示中 / 3672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
