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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 181 | 182 | 181 | 182 | +1 | +0.6% | 900 |
| 2016/02/12 | 170 | 181 | 167 | 181 | - | - | 500 |
| 2016/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/09 | 170 | 178 | 170 | 178 | +3 | +1.7% | 300 |
| 2016/02/08 | 182 | 182 | 170 | 175 | -3 | -1.7% | 1,000 |
| 2016/02/05 | 178 | 178 | 178 | 178 | +5 | +2.9% | 200 |
| 2016/02/04 | 173 | 173 | 173 | 173 | - | - | 200 |
| 2016/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/02 | 184 | 184 | 178 | 178 | - | - | 800 |
| 2016/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/29 | 179 | 179 | 179 | 179 | ±0 | ±0% | 100 |
| 2016/01/28 | 179 | 179 | 179 | 179 | ±0 | ±0% | 300 |
| 2016/01/27 | 170 | 179 | 170 | 179 | +1 | +0.6% | 600 |
| 2016/01/26 | 178 | 178 | 178 | 178 | -6 | -3.3% | 300 |
| 2016/01/25 | 171 | 184 | 171 | 184 | - | - | 400 |
| 2016/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/21 | 172 | 172 | 172 | 172 | -8 | -4.4% | 100 |
| 2016/01/20 | 183 | 183 | 180 | 180 | -3 | -1.6% | 700 |
| 2016/01/19 | 184 | 184 | 183 | 183 | -1 | -0.5% | 400 |
| 2016/01/18 | 187 | 187 | 184 | 184 | -2 | -1.1% | 900 |
| 2016/01/15 | 187 | 188 | 186 | 186 | -9 | -4.6% | 500 |
| 2016/01/14 | 190 | 195 | 190 | 195 | ±0 | ±0% | 200 |
| 2016/01/13 | 195 | 195 | 195 | 195 | -1 | -0.5% | 200 |
| 2016/01/12 | 196 | 196 | 196 | 196 | -5 | -2.5% | 500 |
| 2016/01/08 | 208 | 208 | 201 | 201 | - | - | 400 |
| 2016/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/06 | 207 | 210 | 207 | 210 | +7 | +3.4% | 1,100 |
| 2016/01/05 | 204 | 204 | 203 | 203 | +2 | +1% | 400 |
| 2016/01/04 | 201 | 201 | 201 | 201 | ±0 | ±0% | 100 |
| 2015/12/30 | 205 | 205 | 197 | 201 | -3 | -1.5% | 500 |
| 2015/12/29 | 204 | 204 | 204 | 204 | +4 | +2% | 100 |
| 2015/12/28 | 192 | 200 | 192 | 200 | +1 | +0.5% | 600 |
| 2015/12/25 | 199 | 199 | 199 | 199 | -1 | -0.5% | 100 |
| 2015/12/24 | 200 | 200 | 200 | 200 | - | - | 100 |
| 2015/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/21 | 203 | 203 | 199 | 199 | -4 | -2% | 4,300 |
| 2015/12/18 | 204 | 204 | 203 | 203 | - | - | 300 |
| 2015/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/16 | 200 | 200 | 200 | 200 | -8 | -3.8% | 200 |
| 2015/12/15 | 208 | 208 | 208 | 208 | +8 | +4% | 100 |
| 2015/12/14 | 202 | 202 | 200 | 200 | -3 | -1.5% | 300 |
| 2015/12/11 | 203 | 203 | 203 | 203 | ±0 | ±0% | 300 |
| 2015/12/10 | 209 | 209 | 203 | 203 | - | - | 200 |
| 2015/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/08 | 204 | 204 | 204 | 204 | ±0 | ±0% | 200 |
| 2015/12/07 | 210 | 210 | 202 | 204 | +2 | +1% | 1,300 |
| 2015/12/04 | 208 | 208 | 202 | 202 | -3 | -1.5% | 300 |
| 2015/12/03 | 202 | 208 | 202 | 205 | +5 | +2.5% | 15,700 |
| 2015/12/02 | 200 | 200 | 200 | 200 | -2 | -1% | 400 |
| 2015/12/01 | 202 | 202 | 202 | 202 | +1 | +0.5% | 100 |
2301～
2350
件表示中 / 3738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
