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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 215 | 215 | 215 | 215 | +3 | +1.4% | 2,000 |
| 2017/09/21 | 211 | 212 | 211 | 212 | +2 | +1% | 900 |
| 2017/09/20 | 210 | 210 | 210 | 210 | -5 | -2.3% | 1,800 |
| 2017/09/19 | 215 | 215 | 215 | 215 | +1 | +0.5% | 4,200 |
| 2017/09/15 | 214 | 214 | 214 | 214 | +5 | +2.4% | 200 |
| 2017/09/14 | 206 | 209 | 206 | 209 | - | - | 600 |
| 2017/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/11 | 209 | 209 | 209 | 209 | - | - | 100 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 218 | 218 | 209 | 209 | ±0 | ±0% | 1,500 |
| 2017/09/05 | 217 | 217 | 209 | 209 | -6 | -2.8% | 2,800 |
| 2017/09/04 | 215 | 215 | 215 | 215 | -1 | -0.5% | 1,700 |
| 2017/09/01 | 215 | 216 | 215 | 216 | - | - | 2,100 |
| 2017/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/30 | 212 | 212 | 212 | 212 | ±0 | ±0% | 100 |
| 2017/08/29 | 212 | 212 | 212 | 212 | -1 | -0.5% | 100 |
| 2017/08/28 | 213 | 213 | 213 | 213 | +1 | +0.5% | 100 |
| 2017/08/25 | 211 | 212 | 210 | 212 | - | - | 1,700 |
| 2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/22 | 213 | 213 | 213 | 213 | ±0 | ±0% | 200 |
| 2017/08/21 | 213 | 213 | 213 | 213 | -7 | -3.2% | 200 |
| 2017/08/18 | 219 | 220 | 219 | 220 | - | - | 200 |
| 2017/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/14 | 221 | 221 | 213 | 214 | - | - | 1,300 |
| 2017/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/09 | 221 | 221 | 221 | 221 | ±0 | ±0% | 1,000 |
| 2017/08/08 | 221 | 224 | 221 | 221 | -4 | -1.8% | 1,100 |
| 2017/08/07 | 225 | 225 | 225 | 225 | - | - | 700 |
| 2017/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/03 | 217 | 218 | 217 | 218 | -7 | -3.1% | 200 |
| 2017/08/02 | 221 | 225 | 221 | 225 | - | - | 1,100 |
| 2017/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/31 | 226 | 226 | 220 | 220 | -7 | -3.1% | 1,900 |
| 2017/07/28 | 220 | 227 | 220 | 227 | - | - | 2,000 |
| 2017/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/26 | 215 | 225 | 215 | 225 | +5 | +2.3% | 800 |
| 2017/07/25 | 216 | 228 | 216 | 220 | ±0 | ±0% | 500 |
| 2017/07/24 | 220 | 220 | 220 | 220 | ±0 | ±0% | 100 |
| 2017/07/21 | 230 | 230 | 220 | 220 | - | - | 700 |
| 2017/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/19 | 222 | 222 | 222 | 222 | +4 | +1.8% | 100 |
| 2017/07/18 | 223 | 223 | 218 | 218 | ±0 | ±0% | 1,800 |
| 2017/07/14 | 220 | 225 | 217 | 218 | -3 | -1.4% | 3,000 |
| 2017/07/13 | 220 | 221 | 212 | 221 | +10 | +4.7% | 1,500 |
| 2017/07/12 | 211 | 211 | 211 | 211 | -2 | -0.9% | 400 |
1751～
1800
件表示中 / 3584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
