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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 203 | 206 | 203 | 206 | +3 | +1.5% | 3,800 |
| 2016/11/30 | 204 | 204 | 203 | 203 | -4 | -1.9% | 800 |
| 2016/11/29 | 207 | 207 | 207 | 207 | +7 | +3.5% | 200 |
| 2016/11/28 | 202 | 202 | 200 | 200 | -1 | -0.5% | 900 |
| 2016/11/25 | 207 | 208 | 201 | 201 | ±0 | ±0% | 300 |
| 2016/11/24 | 204 | 204 | 201 | 201 | +2 | +1% | 400 |
| 2016/11/22 | 199 | 199 | 199 | 199 | -11 | -5.2% | 400 |
| 2016/11/21 | 210 | 210 | 210 | 210 | ±0 | ±0% | 3,200 |
| 2016/11/18 | 210 | 210 | 210 | 210 | - | - | 100 |
| 2016/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/16 | 207 | 207 | 207 | 207 | +2 | +1% | 600 |
| 2016/11/15 | 205 | 205 | 205 | 205 | +7 | +3.5% | 100 |
| 2016/11/14 | 198 | 198 | 198 | 198 | -7 | -3.4% | 100 |
| 2016/11/11 | 197 | 205 | 197 | 205 | - | - | 1,000 |
| 2016/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/08 | 200 | 200 | 200 | 200 | ±0 | ±0% | 300 |
| 2016/11/07 | 200 | 200 | 200 | 200 | - | - | 800 |
| 2016/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/02 | 201 | 201 | 200 | 200 | - | - | 1,200 |
| 2016/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/31 | 211 | 211 | 211 | 211 | - | - | 100 |
| 2016/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 211 | 211 | 211 | 211 | - | - | 1,700 |
| 2016/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/24 | 207 | 207 | 207 | 207 | - | - | 200 |
| 2016/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/20 | 206 | 206 | 206 | 206 | ±0 | ±0% | 300 |
| 2016/10/19 | 206 | 206 | 200 | 206 | +1 | +0.5% | 6,000 |
| 2016/10/18 | 202 | 205 | 201 | 205 | - | - | 1,400 |
| 2016/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/06 | 202 | 202 | 202 | 202 | ±0 | ±0% | 700 |
| 2016/10/05 | 202 | 202 | 202 | 202 | - | - | 400 |
| 2016/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/03 | 200 | 200 | 200 | 200 | - | - | 100 |
| 2016/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/29 | 199 | 202 | 199 | 202 | - | - | 300 |
| 2016/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/27 | 198 | 198 | 198 | 198 | ±0 | ±0% | 200 |
| 2016/09/26 | 198 | 198 | 198 | 198 | ±0 | ±0% | 100 |
| 2016/09/23 | 198 | 198 | 198 | 198 | - | - | 100 |
| 2016/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1951～
2000
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
