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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 254 | 254 | 248 | 249 | +1 | +0.4% | 6,800 |
| 2019/05/17 | 245 | 248 | 244 | 248 | +2 | +0.8% | 5,300 |
| 2019/05/16 | 250 | 275 | 242 | 246 | +4 | +1.7% | 43,300 |
| 2019/05/15 | 242 | 242 | 240 | 242 | ±0 | ±0% | 2,900 |
| 2019/05/14 | 240 | 243 | 238 | 242 | +2 | +0.8% | 3,600 |
| 2019/05/13 | 243 | 243 | 240 | 240 | -2 | -0.8% | 1,800 |
| 2019/05/10 | 241 | 242 | 239 | 242 | +1 | +0.4% | 1,000 |
| 2019/05/09 | 245 | 246 | 241 | 241 | -2 | -0.8% | 400 |
| 2019/05/08 | 241 | 246 | 241 | 243 | +2 | +0.8% | 1,300 |
| 2019/05/07 | 243 | 246 | 240 | 241 | ±0 | ±0% | 5,100 |
| 2019/04/26 | 243 | 244 | 241 | 241 | -1 | -0.4% | 3,800 |
| 2019/04/25 | 242 | 243 | 242 | 242 | -1 | -0.4% | 700 |
| 2019/04/24 | 243 | 243 | 242 | 243 | ±0 | ±0% | 800 |
| 2019/04/23 | 243 | 243 | 241 | 243 | ±0 | ±0% | 3,100 |
| 2019/04/22 | 243 | 243 | 242 | 243 | ±0 | ±0% | 2,000 |
| 2019/04/19 | 245 | 247 | 242 | 243 | -1 | -0.4% | 600 |
| 2019/04/18 | 244 | 247 | 242 | 244 | +1 | +0.4% | 2,200 |
| 2019/04/17 | 245 | 248 | 243 | 243 | -3 | -1.2% | 5,600 |
| 2019/04/16 | 242 | 246 | 241 | 246 | +2 | +0.8% | 7,300 |
| 2019/04/15 | 241 | 245 | 241 | 244 | +2 | +0.8% | 4,400 |
| 2019/04/12 | 242 | 247 | 242 | 242 | -3 | -1.2% | 2,900 |
| 2019/04/11 | 245 | 248 | 241 | 245 | -2 | -0.8% | 4,300 |
| 2019/04/10 | 248 | 250 | 246 | 247 | -1 | -0.4% | 5,000 |
| 2019/04/09 | 250 | 279 | 245 | 248 | +3 | +1.2% | 50,100 |
| 2019/04/08 | 248 | 248 | 244 | 245 | -1 | -0.4% | 2,700 |
| 2019/04/05 | 249 | 249 | 243 | 246 | -1 | -0.4% | 1,600 |
| 2019/04/04 | 245 | 250 | 245 | 247 | +5 | +2.1% | 10,300 |
| 2019/04/03 | 241 | 245 | 241 | 242 | -3 | -1.2% | 1,200 |
| 2019/04/02 | 243 | 245 | 241 | 245 | ±0 | ±0% | 1,600 |
| 2019/04/01 | 244 | 245 | 244 | 245 | +4 | +1.7% | 1,100 |
| 2019/03/29 | 243 | 244 | 237 | 241 | +2 | +0.8% | 2,900 |
| 2019/03/28 | 240 | 243 | 239 | 239 | -2 | -0.8% | 2,500 |
| 2019/03/27 | 240 | 242 | 240 | 241 | +1 | +0.4% | 1,100 |
| 2019/03/26 | 242 | 247 | 237 | 240 | -8 | -3.2% | 8,200 |
| 2019/03/25 | 247 | 250 | 242 | 248 | +1 | +0.4% | 2,000 |
| 2019/03/22 | 254 | 256 | 246 | 247 | -3 | -1.2% | 6,000 |
| 2019/03/20 | 240 | 262 | 240 | 250 | +8 | +3.3% | 21,600 |
| 2019/03/19 | 243 | 244 | 240 | 242 | -1 | -0.4% | 4,700 |
| 2019/03/18 | 246 | 247 | 243 | 243 | -1 | -0.4% | 1,800 |
| 2019/03/15 | 243 | 246 | 243 | 244 | +1 | +0.4% | 4,000 |
| 2019/03/14 | 251 | 254 | 241 | 243 | -8 | -3.2% | 22,700 |
| 2019/03/13 | 260 | 260 | 250 | 251 | -7 | -2.7% | 5,600 |
| 2019/03/12 | 254 | 263 | 253 | 258 | +5 | +2% | 11,200 |
| 2019/03/11 | 250 | 254 | 246 | 253 | +4 | +1.6% | 6,500 |
| 2019/03/08 | 251 | 256 | 248 | 249 | -5 | -2% | 7,300 |
| 2019/03/07 | 252 | 262 | 249 | 254 | +2 | +0.8% | 16,600 |
| 2019/03/06 | 249 | 253 | 247 | 252 | -1 | -0.4% | 15,000 |
| 2019/03/05 | 257 | 260 | 249 | 253 | -6 | -2.3% | 33,700 |
| 2019/03/04 | 276 | 276 | 256 | 259 | -9 | -3.4% | 41,500 |
| 2019/03/01 | 308 | 316 | 268 | 268 | -56 | -17.3% | 143,200 |
1451～
1500
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
