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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 270 | 270 | 270 | 270 | +20 | +8% | 100 |
| 2013/06/07 | 255 | 255 | 250 | 250 | -40 | -13.8% | 300 |
| 2013/06/06 | 290 | 290 | 290 | 290 | +0.1 | ±0% | 300 |
| 2013/06/05 | 290 | 290 | 289.9 | 289.9 | - | - | 400 |
| 2013/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/30 | 300 | 300 | 300 | 300 | ±0 | ±0% | 500 |
| 2013/05/29 | 294.9 | 300 | 271 | 300 | +15 | +5.3% | 1,800 |
| 2013/05/28 | 274.8 | 289 | 274.8 | 285 | +15.2 | +5.6% | 1,000 |
| 2013/05/27 | 234.2 | 269.8 | 234.2 | 269.8 | +25.7 | +10.5% | 1,300 |
| 2013/05/24 | 244.1 | 244.1 | 244.1 | 244.1 | -9.9 | -3.9% | 100 |
| 2013/05/23 | 254 | 254 | 254 | 254 | -20 | -7.3% | 100 |
| 2013/05/22 | 294 | 294 | 274 | 274 | -15 | -5.2% | 800 |
| 2013/05/21 | 288 | 289 | 288 | 289 | -23 | -7.4% | 700 |
| 2013/05/20 | 273 | 312 | 273 | 312 | +50 | +19.1% | 2,700 |
| 2013/05/17 | 270 | 272 | 262 | 262 | +2 | +0.8% | 900 |
| 2013/05/16 | 261 | 261 | 260 | 260 | - | - | 900 |
| 2013/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/05/14 | 280 | 280 | 280 | 280 | ±0 | ±0% | 300 |
| 2013/05/13 | 280 | 280 | 280 | 280 | ±0 | ±0% | 1,100 |
| 2013/05/10 | 290 | 290 | 280 | 280 | -10 | -3.4% | 400 |
| 2013/05/09 | 280 | 290 | 268 | 290 | +15 | +5.5% | 2,400 |
| 2013/05/08 | 269 | 275 | 268.9 | 275 | +20 | +7.8% | 3,200 |
| 2013/05/07 | 270 | 270 | 252.5 | 255 | -5 | -1.9% | 1,800 |
| 2013/05/02 | 250 | 270 | 250 | 260 | +10 | +4% | 1,100 |
| 2013/05/01 | 250 | 250 | 250 | 250 | -1.1 | -0.4% | 600 |
| 2013/04/30 | 260 | 260.1 | 251.1 | 251.1 | -14.7 | -5.5% | 800 |
| 2013/04/26 | 253.3 | 265.8 | 253 | 265.8 | -0.7 | -0.3% | 1,700 |
| 2013/04/25 | 251.8 | 266.5 | 251.8 | 266.5 | -3.5 | -1.3% | 500 |
| 2013/04/24 | 275 | 275 | 265 | 270 | -5 | -1.8% | 1,500 |
| 2013/04/23 | 295 | 295 | 250 | 275 | -42 | -13.2% | 14,000 |
| 2013/04/22 | 278.9 | 317 | 275 | 317 | +37 | +13.2% | 10,600 |
| 2013/04/19 | 265 | 280 | 264 | 280 | +15.1 | +5.7% | 2,300 |
| 2013/04/18 | 249.9 | 270 | 241.1 | 264.9 | +23.9 | +9.9% | 12,400 |
| 2013/04/17 | 225.8 | 241 | 218 | 241 | +24.9 | +11.5% | 3,500 |
| 2013/04/16 | 220.1 | 220.1 | 216.1 | 216.1 | -14 | -6.1% | 500 |
| 2013/04/15 | 230 | 245 | 230 | 230.1 | -2.9 | -1.2% | 800 |
| 2013/04/12 | 233.9 | 233.9 | 233 | 233 | -0.9 | -0.4% | 1,100 |
| 2013/04/11 | 243.9 | 243.9 | 233.9 | 233.9 | -0.1 | ±0% | 400 |
| 2013/04/10 | 245 | 245 | 234 | 234 | -5.5 | -2.3% | 2,900 |
| 2013/04/09 | 239 | 249.5 | 239 | 239.5 | -0.5 | -0.2% | 1,800 |
| 2013/04/08 | 261.9 | 261.9 | 240 | 240 | -20 | -7.7% | 2,700 |
| 2013/04/05 | 277.8 | 277.8 | 260 | 260 | -13.9 | -5.1% | 1,800 |
| 2013/04/04 | 243.5 | 273.9 | 238 | 273.9 | +1 | +0.4% | 4,500 |
| 2013/04/03 | 252 | 272.9 | 250 | 272.9 | -14.1 | -4.9% | 4,700 |
| 2013/04/02 | 246.5 | 287 | 241.5 | 287 | -23.5 | -7.6% | 5,900 |
| 2013/04/01 | 288 | 310.5 | 280 | 310.5 | -38.5 | -11% | 2,900 |
| 2013/03/29 | 349 | 349 | 349 | 349 | +24 | +7.4% | 100 |
| 2013/03/28 | 368 | 368 | 314 | 325 | -42 | -11.4% | 2,800 |
2801～
2850
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
