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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 360 | 364 | 360 | 364 | +4 | +1.1% | 700 |
| 2025/07/03 | 360 | 360 | 360 | 360 | -1 | -0.3% | 100 |
| 2025/07/02 | 361 | 361 | 361 | 361 | - | - | 100 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 365 | 370 | 365 | 366 | -10 | -2.7% | 2,000 |
| 2025/06/27 | 365 | 376 | 365 | 376 | +19 | +5.3% | 200 |
| 2025/06/26 | 377 | 377 | 356 | 357 | +4 | +1.1% | 900 |
| 2025/06/25 | 353 | 353 | 353 | 353 | -2 | -0.6% | 100 |
| 2025/06/24 | 355 | 355 | 355 | 355 | +5 | +1.4% | 100 |
| 2025/06/23 | 350 | 350 | 350 | 350 | -6 | -1.7% | 100 |
| 2025/06/20 | 364 | 364 | 353 | 356 | -8 | -2.2% | 300 |
| 2025/06/19 | 364 | 364 | 364 | 364 | +9 | +2.5% | 200 |
| 2025/06/18 | 355 | 355 | 355 | 355 | +6 | +1.7% | 200 |
| 2025/06/17 | 356 | 356 | 349 | 349 | - | - | 600 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 352 | 352 | 348 | 348 | -12 | -3.3% | 200 |
| 2025/06/12 | 352 | 360 | 352 | 360 | ±0 | ±0% | 900 |
| 2025/06/11 | 354 | 360 | 354 | 360 | +6 | +1.7% | 800 |
| 2025/06/10 | 353 | 360 | 353 | 354 | -13 | -3.5% | 2,200 |
| 2025/06/09 | 366 | 367 | 363 | 367 | +1 | +0.3% | 500 |
| 2025/06/06 | 371 | 371 | 358 | 366 | -2 | -0.5% | 700 |
| 2025/06/05 | 366 | 369 | 361 | 368 | +8 | +2.2% | 700 |
| 2025/06/04 | 360 | 360 | 360 | 360 | ±0 | ±0% | 200 |
| 2025/06/03 | 360 | 360 | 360 | 360 | +5 | +1.4% | 500 |
| 2025/06/02 | 361 | 361 | 355 | 355 | -5 | -1.4% | 300 |
| 2025/05/30 | 350 | 360 | 346 | 360 | +5 | +1.4% | 1,400 |
| 2025/05/29 | 348 | 356 | 348 | 355 | +8 | +2.3% | 1,600 |
| 2025/05/28 | 345 | 347 | 345 | 347 | +7 | +2.1% | 700 |
| 2025/05/27 | 340 | 340 | 340 | 340 | ±0 | ±0% | 100 |
| 2025/05/26 | 347 | 347 | 339 | 340 | ±0 | ±0% | 800 |
| 2025/05/23 | 340 | 340 | 340 | 340 | -2 | -0.6% | 100 |
| 2025/05/22 | 346 | 346 | 342 | 342 | -4 | -1.2% | 200 |
| 2025/05/21 | 346 | 346 | 346 | 346 | -1 | -0.3% | 100 |
| 2025/05/20 | 338 | 347 | 338 | 347 | +3 | +0.9% | 1,300 |
| 2025/05/19 | 345 | 345 | 336 | 344 | +5 | +1.5% | 400 |
| 2025/05/16 | 337 | 349 | 334 | 339 | +6 | +1.8% | 1,800 |
| 2025/05/15 | 310 | 333 | 300 | 333 | - | - | 2,000 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 311 | 311 | 311 | 311 | -4 | -1.3% | 100 |
| 2025/05/09 | 320 | 320 | 315 | 315 | -6 | -1.9% | 200 |
| 2025/05/08 | 321 | 321 | 321 | 321 | -4 | -1.2% | 100 |
| 2025/05/07 | 333 | 333 | 325 | 325 | -5 | -1.5% | 1,000 |
| 2025/05/02 | 330 | 330 | 330 | 330 | ±0 | ±0% | 100 |
| 2025/05/01 | 330 | 330 | 330 | 330 | +1 | +0.3% | 300 |
| 2025/04/30 | 329 | 329 | 329 | 329 | +9 | +2.8% | 100 |
| 2025/04/28 | 320 | 328 | 320 | 320 | -5 | -1.5% | 400 |
| 2025/04/25 | 332 | 332 | 325 | 325 | ±0 | ±0% | 200 |
| 2025/04/24 | 334 | 334 | 325 | 325 | -9 | -2.7% | 200 |
| 2025/04/23 | 334 | 334 | 334 | 334 | +8 | +2.5% | 100 |
1～
50
件表示中 / 3733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
