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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 201 | 201 | 201 | 201 | -5 | -2.4% | 100 |
| 2015/11/19 | 200 | 206 | 200 | 206 | ±0 | ±0% | 400 |
| 2015/11/18 | 205 | 206 | 205 | 206 | - | - | 200 |
| 2015/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/13 | 205 | 205 | 205 | 205 | +5 | +2.5% | 100 |
| 2015/11/12 | 201 | 201 | 200 | 200 | -6 | -2.9% | 1,000 |
| 2015/11/11 | 206 | 206 | 206 | 206 | +5 | +2.5% | 300 |
| 2015/11/10 | 202 | 202 | 201 | 201 | -4 | -2% | 300 |
| 2015/11/09 | 203 | 205 | 203 | 205 | -8 | -3.8% | 800 |
| 2015/11/06 | 215 | 215 | 213 | 213 | ±0 | ±0% | 700 |
| 2015/11/05 | 213 | 213 | 213 | 213 | +8 | +3.9% | 200 |
| 2015/11/04 | 207 | 207 | 205 | 205 | -1 | -0.5% | 400 |
| 2015/11/02 | 208 | 208 | 206 | 206 | - | - | 300 |
| 2015/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/29 | 212 | 212 | 212 | 212 | - | - | 100 |
| 2015/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/27 | 207 | 207 | 207 | 207 | +2 | +1% | 100 |
| 2015/10/26 | 205 | 205 | 205 | 205 | -6 | -2.8% | 500 |
| 2015/10/23 | 207 | 211 | 207 | 211 | - | - | 200 |
| 2015/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/14 | 200 | 200 | 200 | 200 | - | - | 300 |
| 2015/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/06 | 207 | 207 | 205 | 205 | +7 | +3.5% | 800 |
| 2015/10/05 | 204 | 204 | 198 | 198 | - | - | 800 |
| 2015/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/30 | 199 | 199 | 199 | 199 | ±0 | ±0% | 100 |
| 2015/09/29 | 199 | 199 | 199 | 199 | -3 | -1.5% | 100 |
| 2015/09/28 | 202 | 202 | 202 | 202 | +4 | +2% | 200 |
| 2015/09/25 | 198 | 198 | 198 | 198 | ±0 | ±0% | 100 |
| 2015/09/24 | 207 | 215 | 194 | 198 | - | - | 4,100 |
| 2015/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/17 | 207 | 207 | 207 | 207 | - | - | 500 |
| 2015/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/11 | 214 | 215 | 214 | 215 | - | - | 600 |
| 2015/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/08 | 222 | 222 | 211 | 214 | -7 | -3.2% | 1,400 |
| 2015/09/07 | 221 | 221 | 221 | 221 | - | - | 600 |
2301～
2350
件表示中 / 3683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
