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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 194 | 194 | 194 | 194 | - | - | 200 |
| 2016/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/30 | 193 | 193 | 193 | 193 | - | - | 100 |
| 2016/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/28 | 180 | 195 | 180 | 195 | +13 | +7.1% | 300 |
| 2016/06/27 | 173 | 182 | 173 | 182 | ±0 | ±0% | 500 |
| 2016/06/24 | 184 | 184 | 172 | 182 | - | - | 400 |
| 2016/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/21 | 180 | 190 | 180 | 190 | +9 | +5% | 200 |
| 2016/06/20 | 181 | 181 | 181 | 181 | -3 | -1.6% | 100 |
| 2016/06/17 | 184 | 184 | 184 | 184 | +1 | +0.5% | 200 |
| 2016/06/16 | 187 | 187 | 178 | 183 | -9 | -4.7% | 3,900 |
| 2016/06/15 | 192 | 192 | 192 | 192 | - | - | 100 |
| 2016/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/13 | 192 | 192 | 192 | 192 | -8 | -4% | 100 |
| 2016/06/10 | 200 | 200 | 200 | 200 | ±0 | ±0% | 200 |
| 2016/06/09 | 200 | 200 | 200 | 200 | - | - | 2,000 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/06 | 199 | 200 | 195 | 200 | - | - | 900 |
| 2016/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/02 | 194 | 194 | 194 | 194 | ±0 | ±0% | 100 |
| 2016/06/01 | 194 | 194 | 194 | 194 | -4 | -2% | 100 |
| 2016/05/31 | 198 | 198 | 198 | 198 | -1 | -0.5% | 100 |
| 2016/05/30 | 195 | 199 | 195 | 199 | +4 | +2.1% | 600 |
| 2016/05/27 | 188 | 195 | 188 | 195 | +5 | +2.6% | 200 |
| 2016/05/26 | 190 | 190 | 190 | 190 | - | - | 200 |
| 2016/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/23 | 188 | 193 | 188 | 193 | - | - | 200 |
| 2016/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/18 | 190 | 195 | 190 | 195 | - | - | 300 |
| 2016/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/16 | 196 | 196 | 191 | 193 | - | - | 800 |
| 2016/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/12 | 195 | 200 | 195 | 200 | ±0 | ±0% | 300 |
| 2016/05/11 | 195 | 200 | 195 | 200 | -1 | -0.5% | 200 |
| 2016/05/10 | 196 | 201 | 196 | 201 | -3 | -1.5% | 300 |
| 2016/05/09 | 193 | 204 | 193 | 204 | +4 | +2% | 300 |
| 2016/05/06 | 200 | 200 | 200 | 200 | +9 | +4.7% | 1,000 |
| 2016/05/02 | 201 | 201 | 186 | 191 | -19 | -9% | 1,900 |
| 2016/04/28 | 211 | 212 | 205 | 210 | - | - | 800 |
| 2016/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/26 | 206 | 211 | 203 | 210 | +3 | +1.4% | 800 |
| 2016/04/25 | 206 | 207 | 206 | 207 | -8 | -3.7% | 600 |
| 2016/04/22 | 204 | 217 | 204 | 215 | +3 | +1.4% | 500 |
| 2016/04/21 | 212 | 212 | 212 | 212 | +8 | +3.9% | 100 |
2051～
2100
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
