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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 270 | 270 | 262 | 262 | -2 | -0.8% | 900 |
| 2021/06/04 | 267 | 285 | 264 | 264 | +2 | +0.8% | 4,600 |
| 2021/06/03 | 260 | 262 | 259 | 262 | -1 | -0.4% | 2,100 |
| 2021/06/02 | 263 | 263 | 263 | 263 | ±0 | ±0% | 100 |
| 2021/06/01 | 262 | 264 | 262 | 263 | +1 | +0.4% | 700 |
| 2021/05/31 | 261 | 262 | 261 | 262 | -3 | -1.1% | 500 |
| 2021/05/28 | 261 | 265 | 261 | 265 | - | - | 400 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 261 | 263 | 258 | 263 | +1 | +0.4% | 2,800 |
| 2021/05/25 | 262 | 262 | 262 | 262 | -1 | -0.4% | 200 |
| 2021/05/24 | 263 | 263 | 262 | 263 | +2 | +0.8% | 700 |
| 2021/05/21 | 268 | 268 | 259 | 261 | -8 | -3% | 2,200 |
| 2021/05/20 | 263 | 269 | 263 | 269 | -2 | -0.7% | 300 |
| 2021/05/19 | 269 | 273 | 269 | 271 | +3 | +1.1% | 900 |
| 2021/05/18 | 266 | 268 | 265 | 268 | +4 | +1.5% | 1,300 |
| 2021/05/17 | 267 | 267 | 264 | 264 | -1 | -0.4% | 1,600 |
| 2021/05/14 | 264 | 265 | 263 | 265 | +1 | +0.4% | 300 |
| 2021/05/13 | 264 | 264 | 264 | 264 | +4 | +1.5% | 100 |
| 2021/05/12 | 264 | 264 | 260 | 260 | -5 | -1.9% | 600 |
| 2021/05/11 | 263 | 265 | 262 | 265 | +3 | +1.1% | 700 |
| 2021/05/10 | 262 | 263 | 262 | 262 | -1 | -0.4% | 500 |
| 2021/05/07 | 266 | 270 | 260 | 263 | -2 | -0.8% | 2,600 |
| 2021/05/06 | 262 | 265 | 261 | 265 | +8 | +3.1% | 2,300 |
| 2021/04/30 | 265 | 265 | 257 | 257 | -1 | -0.4% | 600 |
| 2021/04/28 | 258 | 258 | 257 | 258 | +1 | +0.4% | 1,000 |
| 2021/04/27 | 256 | 257 | 256 | 257 | +2 | +0.8% | 700 |
| 2021/04/26 | 262 | 262 | 255 | 255 | -8 | -3% | 200 |
| 2021/04/23 | 260 | 263 | 260 | 263 | +4 | +1.5% | 700 |
| 2021/04/22 | 259 | 259 | 258 | 259 | ±0 | ±0% | 600 |
| 2021/04/21 | 267 | 267 | 251 | 259 | -8 | -3% | 3,500 |
| 2021/04/20 | 276 | 276 | 267 | 267 | -9 | -3.3% | 2,900 |
| 2021/04/19 | 278 | 278 | 271 | 276 | -4 | -1.4% | 2,500 |
| 2021/04/16 | 266 | 280 | 260 | 280 | +8 | +2.9% | 4,100 |
| 2021/04/15 | 270 | 289 | 267 | 272 | +4 | +1.5% | 8,100 |
| 2021/04/14 | 263 | 269 | 262 | 268 | +8 | +3.1% | 2,200 |
| 2021/04/13 | 261 | 261 | 259 | 260 | ±0 | ±0% | 1,600 |
| 2021/04/12 | 258 | 263 | 258 | 260 | -6 | -2.3% | 1,700 |
| 2021/04/09 | 263 | 266 | 260 | 266 | +5 | +1.9% | 6,300 |
| 2021/04/08 | 251 | 270 | 251 | 261 | +10 | +4% | 25,600 |
| 2021/04/07 | 248 | 251 | 241 | 251 | +4 | +1.6% | 3,600 |
| 2021/04/06 | 250 | 251 | 247 | 247 | ±0 | ±0% | 12,100 |
| 2021/04/05 | 248 | 248 | 245 | 247 | +1 | +0.4% | 3,100 |
| 2021/04/02 | 244 | 246 | 244 | 246 | +2 | +0.8% | 2,000 |
| 2021/04/01 | 243 | 245 | 243 | 244 | +4 | +1.7% | 3,100 |
| 2021/03/31 | 240 | 243 | 240 | 240 | -1 | -0.4% | 1,700 |
| 2021/03/30 | 238 | 241 | 238 | 241 | +1 | +0.4% | 400 |
| 2021/03/29 | 238 | 240 | 238 | 240 | +2 | +0.8% | 800 |
| 2021/03/26 | 238 | 240 | 238 | 238 | -1 | -0.4% | 400 |
| 2021/03/25 | 241 | 241 | 239 | 239 | -2 | -0.8% | 200 |
| 2021/03/24 | 243 | 243 | 237 | 241 | ±0 | ±0% | 1,900 |
951～
1000
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
