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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 255 | 255 | 255 | 255 | -2 | -0.8% | 400 |
| 2021/08/18 | 255 | 257 | 255 | 257 | -1 | -0.4% | 700 |
| 2021/08/17 | 259 | 263 | 255 | 258 | -1 | -0.4% | 1,100 |
| 2021/08/16 | 257 | 259 | 255 | 259 | -1 | -0.4% | 1,100 |
| 2021/08/13 | 260 | 260 | 260 | 260 | ±0 | ±0% | 100 |
| 2021/08/12 | 267 | 267 | 250 | 260 | -8 | -3% | 5,100 |
| 2021/08/11 | 263 | 268 | 263 | 268 | +9 | +3.5% | 2,800 |
| 2021/08/10 | 260 | 260 | 259 | 259 | -1 | -0.4% | 300 |
| 2021/08/06 | 260 | 260 | 260 | 260 | -1 | -0.4% | 500 |
| 2021/08/05 | 264 | 264 | 256 | 261 | +2 | +0.8% | 600 |
| 2021/08/04 | 262 | 262 | 259 | 259 | -1 | -0.4% | 1,600 |
| 2021/08/03 | 260 | 260 | 260 | 260 | -2 | -0.8% | 200 |
| 2021/08/02 | 263 | 263 | 262 | 262 | -2 | -0.8% | 500 |
| 2021/07/30 | 264 | 264 | 264 | 264 | ±0 | ±0% | 100 |
| 2021/07/29 | 264 | 264 | 264 | 264 | +1 | +0.4% | 300 |
| 2021/07/28 | 263 | 263 | 263 | 263 | ±0 | ±0% | 100 |
| 2021/07/27 | 262 | 263 | 262 | 263 | +2 | +0.8% | 400 |
| 2021/07/26 | 261 | 261 | 261 | 261 | +1 | +0.4% | 300 |
| 2021/07/21 | 260 | 261 | 260 | 260 | +3 | +1.2% | 900 |
| 2021/07/20 | 259 | 261 | 255 | 257 | -10 | -3.7% | 5,900 |
| 2021/07/19 | 268 | 268 | 267 | 267 | -2 | -0.7% | 300 |
| 2021/07/16 | 266 | 269 | 266 | 269 | +3 | +1.1% | 1,000 |
| 2021/07/15 | 267 | 276 | 266 | 266 | ±0 | ±0% | 5,100 |
| 2021/07/14 | 265 | 268 | 265 | 266 | - | - | 700 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 267 | 270 | 265 | 267 | ±0 | ±0% | 3,300 |
| 2021/07/09 | 267 | 267 | 267 | 267 | ±0 | ±0% | 100 |
| 2021/07/08 | 266 | 267 | 266 | 267 | -1 | -0.4% | 400 |
| 2021/07/07 | 267 | 268 | 267 | 268 | +1 | +0.4% | 400 |
| 2021/07/06 | 267 | 267 | 267 | 267 | -1 | -0.4% | 800 |
| 2021/07/05 | 261 | 268 | 261 | 268 | +1 | +0.4% | 1,700 |
| 2021/07/02 | 263 | 267 | 263 | 267 | +4 | +1.5% | 1,200 |
| 2021/07/01 | 263 | 263 | 263 | 263 | -2 | -0.8% | 200 |
| 2021/06/30 | 267 | 267 | 265 | 265 | -2 | -0.7% | 300 |
| 2021/06/29 | 270 | 270 | 267 | 267 | -5 | -1.8% | 1,000 |
| 2021/06/28 | 269 | 272 | 269 | 272 | +1 | +0.4% | 1,000 |
| 2021/06/25 | 271 | 278 | 271 | 271 | +2 | +0.7% | 1,700 |
| 2021/06/24 | 271 | 272 | 269 | 269 | -1 | -0.4% | 2,700 |
| 2021/06/23 | 270 | 272 | 270 | 270 | -4 | -1.5% | 3,700 |
| 2021/06/22 | 272 | 274 | 271 | 274 | +1 | +0.4% | 600 |
| 2021/06/21 | 274 | 274 | 272 | 273 | -3 | -1.1% | 600 |
| 2021/06/18 | 272 | 276 | 272 | 276 | +5 | +1.8% | 900 |
| 2021/06/17 | 272 | 272 | 271 | 271 | -4 | -1.5% | 1,900 |
| 2021/06/16 | 277 | 290 | 270 | 275 | +4 | +1.5% | 11,300 |
| 2021/06/15 | 273 | 278 | 270 | 271 | -2 | -0.7% | 800 |
| 2021/06/14 | 270 | 273 | 269 | 273 | +5 | +1.9% | 700 |
| 2021/06/11 | 267 | 268 | 266 | 268 | -2 | -0.7% | 900 |
| 2021/06/10 | 266 | 277 | 266 | 270 | +7 | +2.7% | 3,100 |
| 2021/06/09 | 263 | 263 | 263 | 263 | ±0 | ±0% | 100 |
| 2021/06/08 | 263 | 265 | 263 | 263 | +1 | +0.4% | 1,200 |
901～
950
件表示中 / 3684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
