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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 291 | 295 | 291 | 295 | +2 | +0.7% | 500 |
| 2023/06/19 | 295 | 295 | 293 | 293 | -2 | -0.7% | 300 |
| 2023/06/16 | 290 | 295 | 290 | 295 | +4 | +1.4% | 400 |
| 2023/06/15 | 292 | 292 | 291 | 291 | -2 | -0.7% | 500 |
| 2023/06/14 | 295 | 295 | 293 | 293 | -2 | -0.7% | 300 |
| 2023/06/13 | 295 | 295 | 295 | 295 | ±0 | ±0% | 200 |
| 2023/06/12 | 294 | 295 | 294 | 295 | ±0 | ±0% | 200 |
| 2023/06/09 | 295 | 295 | 295 | 295 | ±0 | ±0% | 100 |
| 2023/06/08 | 295 | 295 | 295 | 295 | - | - | 200 |
| 2023/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/06 | 296 | 296 | 291 | 295 | ±0 | ±0% | 3,800 |
| 2023/06/05 | 295 | 295 | 295 | 295 | - | - | 600 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 295 | 295 | 295 | 295 | +4 | +1.4% | 100 |
| 2023/05/31 | 297 | 297 | 291 | 291 | -6 | -2% | 1,100 |
| 2023/05/30 | 297 | 297 | 297 | 297 | +5 | +1.7% | 300 |
| 2023/05/29 | 292 | 292 | 292 | 292 | -4 | -1.4% | 100 |
| 2023/05/26 | 296 | 296 | 296 | 296 | ±0 | ±0% | 200 |
| 2023/05/25 | 294 | 296 | 294 | 296 | +3 | +1% | 300 |
| 2023/05/24 | 292 | 293 | 292 | 293 | - | - | 200 |
| 2023/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/22 | 294 | 294 | 294 | 294 | - | - | 100 |
| 2023/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/18 | 292 | 292 | 290 | 290 | -6 | -2% | 400 |
| 2023/05/17 | 296 | 296 | 296 | 296 | +2 | +0.7% | 1,100 |
| 2023/05/16 | 294 | 294 | 294 | 294 | -2 | -0.7% | 100 |
| 2023/05/15 | 295 | 297 | 293 | 296 | -1 | -0.3% | 900 |
| 2023/05/12 | 299 | 299 | 297 | 297 | -6 | -2% | 300 |
| 2023/05/11 | 309 | 309 | 303 | 303 | -3 | -1% | 1,000 |
| 2023/05/10 | 314 | 314 | 306 | 306 | +7 | +2.3% | 2,100 |
| 2023/05/09 | 309 | 315 | 297 | 299 | -2 | -0.7% | 3,600 |
| 2023/05/08 | 316 | 316 | 301 | 301 | -17 | -5.3% | 4,100 |
| 2023/05/02 | 292 | 318 | 292 | 318 | +24 | +8.2% | 3,700 |
| 2023/05/01 | 294 | 295 | 294 | 294 | +2 | +0.7% | 800 |
| 2023/04/28 | 290 | 292 | 290 | 292 | +1 | +0.3% | 500 |
| 2023/04/27 | 291 | 291 | 291 | 291 | ±0 | ±0% | 100 |
| 2023/04/26 | 293 | 293 | 291 | 291 | ±0 | ±0% | 2,100 |
| 2023/04/25 | 290 | 291 | 290 | 291 | +1 | +0.3% | 3,500 |
| 2023/04/24 | 293 | 293 | 290 | 290 | -1 | -0.3% | 2,600 |
| 2023/04/21 | 291 | 292 | 291 | 291 | ±0 | ±0% | 2,400 |
| 2023/04/20 | 285 | 292 | 285 | 291 | +6 | +2.1% | 2,000 |
| 2023/04/19 | 287 | 287 | 285 | 285 | -5 | -1.7% | 300 |
| 2023/04/18 | 290 | 290 | 290 | 290 | -1 | -0.3% | 2,800 |
| 2023/04/17 | 291 | 291 | 291 | 291 | +2 | +0.7% | 1,700 |
| 2023/04/14 | 282 | 289 | 282 | 289 | +6 | +2.1% | 200 |
| 2023/04/13 | 291 | 291 | 283 | 283 | -8 | -2.7% | 3,900 |
| 2023/04/12 | 289 | 291 | 289 | 291 | +2 | +0.7% | 2,100 |
| 2023/04/11 | 294 | 294 | 289 | 289 | ±0 | ±0% | 2,400 |
| 2023/04/10 | 291 | 295 | 289 | 289 | +1 | +0.3% | 2,700 |
| 2023/04/07 | 283 | 288 | 281 | 288 | +12 | +4.3% | 800 |
501～
550
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
