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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 364 | 364 | 360 | 360 | -4 | -1.1% | 200 |
| 2024/05/08 | 364 | 364 | 364 | 364 | ±0 | ±0% | 100 |
| 2024/05/07 | 364 | 364 | 364 | 364 | +11 | +3.1% | 400 |
| 2024/05/02 | 341 | 353 | 341 | 353 | - | - | 300 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 345 | 345 | 345 | 345 | ±0 | ±0% | 400 |
| 2024/04/19 | 345 | 345 | 345 | 345 | -2 | -0.6% | 300 |
| 2024/04/18 | 350 | 350 | 347 | 347 | -4 | -1.1% | 800 |
| 2024/04/17 | 351 | 351 | 351 | 351 | -2 | -0.6% | 200 |
| 2024/04/16 | 353 | 353 | 353 | 353 | -7 | -1.9% | 100 |
| 2024/04/15 | 360 | 360 | 360 | 360 | -5 | -1.4% | 500 |
| 2024/04/12 | 364 | 365 | 364 | 365 | - | - | 300 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 370 | 370 | 353 | 361 | -9 | -2.4% | 700 |
| 2024/04/08 | 370 | 370 | 370 | 370 | +12 | +3.4% | 1,800 |
| 2024/04/05 | 358 | 358 | 358 | 358 | +8 | +2.3% | 200 |
| 2024/04/04 | 350 | 350 | 350 | 350 | +1 | +0.3% | 100 |
| 2024/04/03 | 349 | 349 | 349 | 349 | -4 | -1.1% | 500 |
| 2024/04/02 | 353 | 353 | 353 | 353 | -8 | -2.2% | 1,500 |
| 2024/04/01 | 361 | 361 | 361 | 361 | -10 | -2.7% | 100 |
| 2024/03/29 | 364 | 372 | 362 | 371 | -13 | -3.4% | 1,400 |
| 2024/03/28 | 360 | 384 | 360 | 384 | - | - | 1,400 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 360 | 360 | 360 | 360 | ±0 | ±0% | 200 |
| 2024/03/25 | 346 | 360 | 346 | 360 | +10 | +2.9% | 500 |
| 2024/03/22 | 347 | 350 | 347 | 350 | +3 | +0.9% | 200 |
| 2024/03/21 | 355 | 356 | 347 | 347 | - | - | 1,000 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 355 | 355 | 355 | 355 | - | - | 200 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 361 | 361 | 361 | 361 | - | - | 400 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 360 | 360 | 356 | 357 | -3 | -0.8% | 500 |
| 2024/03/08 | 357 | 360 | 357 | 360 | ±0 | ±0% | 300 |
| 2024/03/07 | 360 | 360 | 360 | 360 | -8 | -2.2% | 400 |
| 2024/03/06 | 368 | 368 | 368 | 368 | +8 | +2.2% | 300 |
| 2024/03/05 | 360 | 360 | 354 | 360 | ±0 | ±0% | 1,600 |
| 2024/03/04 | 368 | 369 | 353 | 360 | -8 | -2.2% | 5,800 |
| 2024/03/01 | 358 | 368 | 358 | 368 | - | - | 4,700 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 369 | 372 | 369 | 372 | +2 | +0.5% | 1,900 |
| 2024/02/27 | 360 | 370 | 360 | 370 | +12 | +3.4% | 500 |
| 2024/02/26 | 370 | 371 | 355 | 358 | -12 | -3.2% | 3,500 |
1～
50
件表示中 / 3449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
