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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 242 | 255 | 242 | 252 | +12 | +5% | 12,300 |
| 2022/08/24 | 240 | 244 | 240 | 240 | ±0 | ±0% | 14,200 |
| 2022/08/23 | 241 | 246 | 240 | 240 | ±0 | ±0% | 7,700 |
| 2022/08/22 | 244 | 245 | 240 | 240 | -5 | -2% | 7,100 |
| 2022/08/19 | 251 | 251 | 245 | 245 | -4 | -1.6% | 5,000 |
| 2022/08/18 | 253 | 253 | 249 | 249 | -3 | -1.2% | 2,600 |
| 2022/08/17 | 253 | 253 | 251 | 252 | -3 | -1.2% | 1,900 |
| 2022/08/16 | 256 | 256 | 255 | 255 | -1 | -0.4% | 1,400 |
| 2022/08/15 | 258 | 258 | 255 | 256 | -6 | -2.3% | 600 |
| 2022/08/12 | 258 | 268 | 258 | 262 | +4 | +1.6% | 4,600 |
| 2022/08/10 | 255 | 258 | 255 | 258 | +7 | +2.8% | 1,000 |
| 2022/08/09 | 250 | 251 | 250 | 251 | ±0 | ±0% | 400 |
| 2022/08/08 | 251 | 251 | 251 | 251 | +1 | +0.4% | 400 |
| 2022/08/05 | 250 | 250 | 250 | 250 | +2 | +0.8% | 500 |
| 2022/08/04 | 249 | 249 | 248 | 248 | -2 | -0.8% | 400 |
| 2022/08/03 | 250 | 250 | 250 | 250 | ±0 | ±0% | 100 |
| 2022/08/02 | 246 | 250 | 246 | 250 | +4 | +1.6% | 1,100 |
| 2022/08/01 | 247 | 247 | 245 | 246 | -3 | -1.2% | 2,100 |
| 2022/07/29 | 249 | 249 | 248 | 249 | ±0 | ±0% | 600 |
| 2022/07/28 | 249 | 249 | 249 | 249 | -1 | -0.4% | 300 |
| 2022/07/27 | 250 | 250 | 249 | 250 | -1 | -0.4% | 500 |
| 2022/07/26 | 250 | 251 | 250 | 251 | +1 | +0.4% | 300 |
| 2022/07/25 | 250 | 250 | 250 | 250 | +1 | +0.4% | 100 |
| 2022/07/22 | 251 | 252 | 249 | 249 | -2 | -0.8% | 1,100 |
| 2022/07/21 | 250 | 251 | 250 | 251 | ±0 | ±0% | 800 |
| 2022/07/20 | 250 | 253 | 249 | 251 | -13 | -4.9% | 6,300 |
| 2022/07/19 | 262 | 265 | 262 | 264 | +10 | +3.9% | 1,500 |
| 2022/07/15 | 254 | 254 | 254 | 254 | ±0 | ±0% | 200 |
| 2022/07/14 | 254 | 254 | 254 | 254 | - | - | 200 |
| 2022/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/12 | 262 | 262 | 262 | 262 | +10 | +4% | 1,000 |
| 2022/07/11 | 260 | 260 | 252 | 252 | -8 | -3.1% | 200 |
| 2022/07/08 | 260 | 260 | 260 | 260 | - | - | 500 |
| 2022/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/06 | 258 | 258 | 258 | 258 | +1 | +0.4% | 400 |
| 2022/07/05 | 256 | 257 | 243 | 257 | +4 | +1.6% | 900 |
| 2022/07/04 | 253 | 253 | 252 | 253 | ±0 | ±0% | 400 |
| 2022/07/01 | 251 | 253 | 251 | 253 | - | - | 400 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 249 | 249 | 246 | 246 | - | - | 500 |
| 2022/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/27 | 256 | 256 | 256 | 256 | +3 | +1.2% | 100 |
| 2022/06/24 | 253 | 253 | 253 | 253 | -1 | -0.4% | 200 |
| 2022/06/23 | 253 | 258 | 253 | 254 | - | - | 300 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 254 | 254 | 254 | 254 | ±0 | ±0% | 200 |
| 2022/06/20 | 254 | 254 | 254 | 254 | - | - | 300 |
| 2022/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/16 | 256 | 256 | 256 | 256 | -7 | -2.7% | 100 |
| 2022/06/15 | 263 | 263 | 263 | 263 | +7 | +2.7% | 200 |
651～
700
件表示中 / 3683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
