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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 253 | 332 | 253 | 324 | +72 | +28.6% | 215,300 |
| 2019/02/27 | 254 | 256 | 246 | 252 | ±0 | ±0% | 22,000 |
| 2019/02/26 | 256 | 284 | 244 | 252 | +4 | +1.6% | 120,300 |
| 2019/02/25 | 248 | 257 | 241 | 248 | +5 | +2.1% | 24,400 |
| 2019/02/22 | 237 | 255 | 234 | 243 | +10 | +4.3% | 37,500 |
| 2019/02/21 | 235 | 245 | 233 | 233 | +1 | +0.4% | 24,100 |
| 2019/02/20 | 235 | 244 | 230 | 232 | +1 | +0.4% | 25,100 |
| 2019/02/19 | 221 | 244 | 218 | 231 | +10 | +4.5% | 40,200 |
| 2019/02/18 | 224 | 225 | 217 | 221 | -3 | -1.3% | 11,400 |
| 2019/02/15 | 230 | 235 | 217 | 224 | -7 | -3% | 23,300 |
| 2019/02/14 | 234 | 234 | 221 | 231 | -2 | -0.9% | 8,300 |
| 2019/02/13 | 232 | 233 | 230 | 233 | +1 | +0.4% | 1,800 |
| 2019/02/12 | 233 | 234 | 228 | 232 | -1 | -0.4% | 9,200 |
| 2019/02/08 | 237 | 238 | 232 | 233 | -3 | -1.3% | 4,700 |
| 2019/02/07 | 238 | 243 | 234 | 236 | -2 | -0.8% | 6,900 |
| 2019/02/06 | 237 | 243 | 232 | 238 | +2 | +0.8% | 7,100 |
| 2019/02/05 | 236 | 243 | 234 | 236 | ±0 | ±0% | 8,700 |
| 2019/02/04 | 236 | 237 | 232 | 236 | +1 | +0.4% | 3,400 |
| 2019/02/01 | 237 | 238 | 231 | 235 | +1 | +0.4% | 5,000 |
| 2019/01/31 | 233 | 244 | 232 | 234 | -2 | -0.8% | 9,800 |
| 2019/01/30 | 242 | 244 | 233 | 236 | -8 | -3.3% | 17,000 |
| 2019/01/29 | 242 | 249 | 241 | 244 | +2 | +0.8% | 3,800 |
| 2019/01/28 | 252 | 256 | 241 | 242 | -11 | -4.3% | 19,200 |
| 2019/01/25 | 249 | 263 | 244 | 253 | +3 | +1.2% | 23,300 |
| 2019/01/24 | 250 | 253 | 240 | 250 | +5 | +2% | 20,000 |
| 2019/01/23 | 256 | 266 | 245 | 245 | -17 | -6.5% | 14,800 |
| 2019/01/22 | 264 | 266 | 260 | 262 | -1 | -0.4% | 5,400 |
| 2019/01/21 | 263 | 273 | 260 | 263 | -3 | -1.1% | 10,400 |
| 2019/01/18 | 288 | 289 | 266 | 266 | -17 | -6% | 32,000 |
| 2019/01/17 | 242 | 310 | 240 | 283 | +41 | +16.9% | 105,000 |
| 2019/01/16 | 245 | 246 | 240 | 242 | -4 | -1.6% | 10,100 |
| 2019/01/15 | 250 | 254 | 243 | 246 | -2 | -0.8% | 5,400 |
| 2019/01/11 | 256 | 261 | 248 | 248 | -6 | -2.4% | 13,100 |
| 2019/01/10 | 259 | 268 | 250 | 254 | -5 | -1.9% | 23,000 |
| 2019/01/09 | 276 | 285 | 259 | 259 | -9 | -3.4% | 29,400 |
| 2019/01/08 | 245 | 280 | 245 | 268 | +30 | +12.6% | 52,400 |
| 2019/01/07 | 240 | 245 | 235 | 238 | +6 | +2.6% | 8,800 |
| 2019/01/04 | 222 | 233 | 221 | 232 | +6 | +2.7% | 7,300 |
| 2018/12/28 | 237 | 244 | 226 | 226 | -19 | -7.8% | 8,600 |
| 2018/12/27 | 235 | 245 | 233 | 245 | +22 | +9.9% | 20,900 |
| 2018/12/26 | 229 | 236 | 213 | 223 | ±0 | ±0% | 14,300 |
| 2018/12/25 | 245 | 260 | 223 | 223 | -37 | -14.2% | 31,900 |
| 2018/12/21 | 257 | 268 | 247 | 260 | -5 | -1.9% | 25,500 |
| 2018/12/20 | 273 | 283 | 251 | 265 | -13 | -4.7% | 39,400 |
| 2018/12/19 | 275 | 292 | 270 | 278 | -4 | -1.4% | 25,500 |
| 2018/12/18 | 296 | 296 | 282 | 282 | -11 | -3.8% | 23,200 |
| 2018/12/17 | 286 | 312 | 279 | 293 | +3 | +1% | 38,000 |
| 2018/12/14 | 300 | 306 | 281 | 290 | -10 | -3.3% | 39,400 |
| 2018/12/13 | 320 | 336 | 300 | 300 | -16 | -5.1% | 61,100 |
| 2018/12/12 | 327 | 361 | 309 | 316 | +5 | +1.6% | 121,600 |
1501～
1550
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
