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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 373 | 373 | 357 | 369 | -4 | -1.1% | 1,700 |
| 2025/02/05 | 374 | 374 | 373 | 373 | +25 | +7.2% | 300 |
| 2025/02/04 | 354 | 360 | 346 | 348 | ±0 | ±0% | 1,400 |
| 2025/02/03 | 354 | 360 | 346 | 348 | -10 | -2.8% | 1,400 |
| 2025/01/31 | 354 | 358 | 354 | 358 | +4 | +1.1% | 1,400 |
| 2025/01/30 | 352 | 354 | 352 | 354 | -2 | -0.6% | 800 |
| 2025/01/29 | 354 | 356 | 350 | 356 | +2 | +0.6% | 1,300 |
| 2025/01/28 | 354 | 354 | 354 | 354 | -4 | -1.1% | 200 |
| 2025/01/27 | 360 | 360 | 358 | 358 | ±0 | ±0% | 2,000 |
| 2025/01/24 | 360 | 360 | 358 | 358 | ±0 | ±0% | 2,000 |
| 2025/01/23 | 360 | 360 | 358 | 358 | -1 | -0.3% | 2,000 |
| 2025/01/22 | 359 | 360 | 359 | 359 | -4 | -1.1% | 1,300 |
| 2025/01/21 | 361 | 363 | 361 | 363 | -1 | -0.3% | 400 |
| 2025/01/20 | 361 | 370 | 361 | 364 | -1 | -0.3% | 2,100 |
| 2025/01/17 | 364 | 365 | 363 | 365 | -7 | -1.9% | 800 |
| 2025/01/16 | 366 | 372 | 366 | 372 | +7 | +1.9% | 800 |
| 2025/01/15 | 367 | 367 | 365 | 365 | +2 | +0.6% | 400 |
| 2025/01/14 | 369 | 369 | 363 | 363 | -11 | -2.9% | 400 |
| 2025/01/10 | 362 | 376 | 362 | 374 | +4 | +1.1% | 2,200 |
| 2025/01/09 | 367 | 370 | 367 | 370 | -2 | -0.5% | 900 |
| 2025/01/08 | 375 | 376 | 372 | 372 | -7 | -1.8% | 2,400 |
| 2025/01/07 | 382 | 383 | 379 | 379 | -1 | -0.3% | 1,500 |
| 2025/01/06 | 384 | 386 | 380 | 380 | -1 | -0.3% | 2,100 |
| 2024/12/30 | 384 | 394 | 380 | 381 | -9 | -2.3% | 5,400 |
| 2024/12/27 | 384 | 400 | 378 | 390 | -40 | -9.3% | 21,600 |
| 2024/12/26 | 450 | 450 | 430 | 430 | -19 | -4.2% | 11,900 |
| 2024/12/25 | 450 | 450 | 438 | 449 | ±0 | ±0% | 6,200 |
| 2024/12/24 | 437 | 449 | 430 | 449 | +12 | +2.7% | 3,100 |
| 2024/12/23 | 435 | 437 | 433 | 437 | +7 | +1.6% | 800 |
| 2024/12/20 | 433 | 433 | 428 | 430 | ±0 | ±0% | 1,200 |
| 2024/12/19 | 433 | 433 | 430 | 430 | -3 | -0.7% | 300 |
| 2024/12/18 | 430 | 436 | 429 | 433 | +3 | +0.7% | 1,400 |
| 2024/12/17 | 442 | 442 | 430 | 430 | ±0 | ±0% | 3,300 |
| 2024/12/16 | 442 | 442 | 430 | 430 | -4 | -0.9% | 3,300 |
| 2024/12/13 | 440 | 449 | 434 | 434 | -6 | -1.4% | 3,300 |
| 2024/12/12 | 441 | 441 | 436 | 440 | -1 | -0.2% | 2,000 |
| 2024/12/11 | 447 | 448 | 441 | 441 | -9 | -2% | 2,300 |
| 2024/12/10 | 452 | 452 | 447 | 450 | -2 | -0.4% | 3,000 |
| 2024/12/09 | 447 | 453 | 447 | 452 | +5 | +1.1% | 1,400 |
| 2024/12/06 | 469 | 469 | 442 | 447 | -18 | -3.9% | 7,000 |
| 2024/12/05 | 473 | 473 | 455 | 465 | +12 | +2.6% | 1,700 |
| 2024/12/04 | 470 | 471 | 453 | 453 | -7 | -1.5% | 1,900 |
| 2024/12/03 | 453 | 474 | 453 | 460 | -4 | -0.9% | 1,500 |
| 2024/12/02 | 449 | 464 | 449 | 464 | +16 | +3.6% | 4,100 |
| 2024/11/29 | 440 | 486 | 437 | 448 | +8 | +1.8% | 7,300 |
| 2024/11/28 | 422 | 462 | 422 | 440 | +22 | +5.3% | 6,900 |
| 2024/11/27 | 420 | 425 | 418 | 418 | -2 | -0.5% | 3,300 |
| 2024/11/26 | 422 | 425 | 417 | 420 | -1 | -0.2% | 4,500 |
| 2024/11/25 | 420 | 421 | 417 | 421 | +1 | +0.2% | 3,400 |
| 2024/11/22 | 420 | 421 | 420 | 420 | ±0 | ±0% | 1,400 |
101～
150
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
