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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 201 | 203 | 201 | 201 | ±0 | ±0% | 600 |
| 2017/02/14 | 203 | 211 | 201 | 201 | ±0 | ±0% | 1,400 |
| 2017/02/13 | 204 | 204 | 201 | 201 | - | - | 1,100 |
| 2017/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/09 | 203 | 203 | 203 | 203 | - | - | 100 |
| 2017/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/06 | 208 | 208 | 206 | 206 | +1 | +0.5% | 1,000 |
| 2017/02/03 | 205 | 205 | 205 | 205 | -2 | -1% | 100 |
| 2017/02/02 | 207 | 207 | 207 | 207 | +2 | +1% | 200 |
| 2017/02/01 | 205 | 207 | 205 | 205 | +3 | +1.5% | 800 |
| 2017/01/31 | 203 | 203 | 202 | 202 | -1 | -0.5% | 200 |
| 2017/01/30 | 206 | 206 | 203 | 203 | - | - | 200 |
| 2017/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/25 | 201 | 208 | 201 | 208 | +7 | +3.5% | 2,600 |
| 2017/01/24 | 205 | 206 | 201 | 201 | ±0 | ±0% | 700 |
| 2017/01/23 | 201 | 201 | 201 | 201 | +1 | +0.5% | 300 |
| 2017/01/20 | 202 | 202 | 200 | 200 | -3 | -1.5% | 1,200 |
| 2017/01/19 | 203 | 203 | 203 | 203 | ±0 | ±0% | 200 |
| 2017/01/18 | 201 | 203 | 201 | 203 | - | - | 800 |
| 2017/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/16 | 209 | 209 | 206 | 206 | -3 | -1.4% | 200 |
| 2017/01/13 | 204 | 209 | 204 | 209 | - | - | 600 |
| 2017/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/11 | 204 | 204 | 204 | 204 | +3 | +1.5% | 200 |
| 2017/01/10 | 206 | 206 | 200 | 201 | ±0 | ±0% | 600 |
| 2017/01/06 | 205 | 205 | 201 | 201 | ±0 | ±0% | 600 |
| 2017/01/05 | 206 | 207 | 201 | 201 | +1 | +0.5% | 900 |
| 2017/01/04 | 199 | 201 | 199 | 200 | +1 | +0.5% | 1,100 |
| 2016/12/30 | 207 | 207 | 198 | 199 | -1 | -0.5% | 5,800 |
| 2016/12/29 | 203 | 208 | 195 | 200 | -7 | -3.4% | 5,300 |
| 2016/12/28 | 205 | 207 | 205 | 207 | -4 | -1.9% | 1,300 |
| 2016/12/27 | 210 | 211 | 210 | 211 | +8 | +3.9% | 300 |
| 2016/12/26 | 203 | 203 | 203 | 203 | ±0 | ±0% | 100 |
| 2016/12/22 | 203 | 203 | 203 | 203 | -8 | -3.8% | 500 |
| 2016/12/21 | 211 | 211 | 211 | 211 | +6 | +2.9% | 2,500 |
| 2016/12/20 | 208 | 208 | 205 | 205 | - | - | 500 |
| 2016/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/15 | 205 | 208 | 205 | 208 | -4 | -1.9% | 300 |
| 2016/12/14 | 212 | 212 | 204 | 212 | +3 | +1.4% | 2,300 |
| 2016/12/13 | 209 | 212 | 201 | 209 | ±0 | ±0% | 7,500 |
| 2016/12/12 | 209 | 209 | 209 | 209 | - | - | 400 |
| 2016/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/07 | 209 | 209 | 209 | 209 | +1 | +0.5% | 300 |
| 2016/12/06 | 208 | 208 | 208 | 208 | -2 | -1% | 400 |
| 2016/12/05 | 210 | 210 | 210 | 210 | ±0 | ±0% | 200 |
| 2016/12/02 | 210 | 210 | 210 | 210 | +4 | +1.9% | 200 |
1901～
1950
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
