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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 216 | 216 | 216 | 216 | -1 | -0.5% | 100 |
| 2017/04/21 | 217 | 217 | 217 | 217 | ±0 | ±0% | 100 |
| 2017/04/20 | 217 | 217 | 217 | 217 | - | - | 100 |
| 2017/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/18 | 225 | 225 | 225 | 225 | ±0 | ±0% | 100 |
| 2017/04/17 | 215 | 225 | 215 | 225 | - | - | 800 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 230 | 230 | 228 | 228 | +14 | +6.5% | 1,200 |
| 2017/04/12 | 236 | 238 | 214 | 214 | -21 | -8.9% | 2,800 |
| 2017/04/11 | 234 | 235 | 230 | 235 | - | - | 10,400 |
| 2017/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/07 | 230 | 230 | 230 | 230 | +8 | +3.6% | 100 |
| 2017/04/06 | 233 | 233 | 215 | 222 | -7 | -3.1% | 2,400 |
| 2017/04/05 | 225 | 229 | 225 | 229 | +8 | +3.6% | 700 |
| 2017/04/04 | 221 | 221 | 221 | 221 | +3 | +1.4% | 200 |
| 2017/04/03 | 222 | 222 | 211 | 218 | -11 | -4.8% | 800 |
| 2017/03/31 | 220 | 229 | 220 | 229 | +1 | +0.4% | 1,500 |
| 2017/03/30 | 238 | 240 | 220 | 228 | +14 | +6.5% | 6,100 |
| 2017/03/29 | 220 | 244 | 210 | 214 | +10 | +4.9% | 3,500 |
| 2017/03/28 | 204 | 204 | 204 | 204 | - | - | 100 |
| 2017/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/23 | 205 | 205 | 202 | 204 | -7 | -3.3% | 1,200 |
| 2017/03/22 | 211 | 211 | 211 | 211 | ±0 | ±0% | 700 |
| 2017/03/21 | 209 | 211 | 209 | 211 | - | - | 500 |
| 2017/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/16 | 205 | 205 | 205 | 205 | - | - | 200 |
| 2017/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/10 | 208 | 208 | 208 | 208 | -2 | -1% | 100 |
| 2017/03/09 | 209 | 210 | 209 | 210 | - | - | 1,700 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/06 | 211 | 211 | 208 | 208 | ±0 | ±0% | 15,000 |
| 2017/03/03 | 209 | 209 | 208 | 208 | +5 | +2.5% | 1,000 |
| 2017/03/02 | 203 | 203 | 203 | 203 | - | - | 100 |
| 2017/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/28 | 203 | 203 | 203 | 203 | -1 | -0.5% | 100 |
| 2017/02/27 | 202 | 204 | 202 | 204 | - | - | 300 |
| 2017/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/23 | 203 | 207 | 203 | 207 | +4 | +2% | 3,500 |
| 2017/02/22 | 203 | 203 | 203 | 203 | +2 | +1% | 1,200 |
| 2017/02/21 | 201 | 201 | 201 | 201 | -2 | -1% | 400 |
| 2017/02/20 | 201 | 203 | 201 | 203 | +2 | +1% | 3,000 |
| 2017/02/17 | 202 | 202 | 201 | 201 | -2 | -1% | 300 |
| 2017/02/16 | 202 | 204 | 201 | 203 | +2 | +1% | 800 |
1851～
1900
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
