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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 363 | 370 | 363 | 370 | +1 | +0.3% | 1,900 |
| 2024/06/21 | 361 | 369 | 361 | 369 | -5 | -1.3% | 200 |
| 2024/06/20 | 356 | 374 | 355 | 374 | +20 | +5.6% | 1,100 |
| 2024/06/19 | 373 | 373 | 354 | 354 | -18 | -4.8% | 500 |
| 2024/06/18 | 381 | 384 | 371 | 372 | -5 | -1.3% | 1,000 |
| 2024/06/17 | 345 | 377 | 343 | 377 | - | - | 7,500 |
| 2024/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/13 | 349 | 349 | 349 | 349 | -16 | -4.4% | 500 |
| 2024/06/12 | 343 | 365 | 343 | 365 | - | - | 1,000 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 358 | 358 | 358 | 358 | +1 | +0.3% | 400 |
| 2024/06/05 | 356 | 357 | 356 | 357 | +4 | +1.1% | 200 |
| 2024/06/04 | 353 | 353 | 353 | 353 | - | - | 200 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 342 | 342 | 342 | 342 | ±0 | ±0% | 1,000 |
| 2024/05/30 | 344 | 350 | 342 | 342 | -2 | -0.6% | 500 |
| 2024/05/29 | 344 | 344 | 344 | 344 | -1 | -0.3% | 100 |
| 2024/05/28 | 345 | 345 | 345 | 345 | -1 | -0.3% | 200 |
| 2024/05/27 | 346 | 346 | 346 | 346 | +1 | +0.3% | 100 |
| 2024/05/24 | 345 | 345 | 345 | 345 | +1 | +0.3% | 100 |
| 2024/05/23 | 344 | 344 | 344 | 344 | -3 | -0.9% | 600 |
| 2024/05/22 | 347 | 347 | 347 | 347 | - | - | 300 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 347 | 356 | 346 | 356 | +11 | +3.2% | 1,800 |
| 2024/05/13 | 353 | 353 | 344 | 345 | - | - | 700 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 364 | 364 | 360 | 360 | -4 | -1.1% | 200 |
| 2024/05/08 | 364 | 364 | 364 | 364 | ±0 | ±0% | 100 |
| 2024/05/07 | 364 | 364 | 364 | 364 | +11 | +3.1% | 400 |
| 2024/05/02 | 341 | 353 | 341 | 353 | - | - | 300 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 345 | 345 | 345 | 345 | ±0 | ±0% | 400 |
| 2024/04/19 | 345 | 345 | 345 | 345 | -2 | -0.6% | 300 |
| 2024/04/18 | 350 | 350 | 347 | 347 | -4 | -1.1% | 800 |
| 2024/04/17 | 351 | 351 | 351 | 351 | -2 | -0.6% | 200 |
| 2024/04/16 | 353 | 353 | 353 | 353 | -7 | -1.9% | 100 |
| 2024/04/15 | 360 | 360 | 360 | 360 | -5 | -1.4% | 500 |
| 2024/04/12 | 364 | 365 | 364 | 365 | - | - | 300 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 3681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
