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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 310 | 380 | 310 | 367 | +57 | +18.4% | 14,700 |
| 2013/03/26 | 280 | 310 | 270 | 310 | +50 | +19.2% | 2,400 |
| 2013/03/25 | 255 | 260 | 234.5 | 260 | +20 | +8.3% | 1,100 |
| 2013/03/22 | 210 | 240 | 210 | 240 | +30 | +14.3% | 1,900 |
| 2013/03/21 | 210 | 210 | 210 | 210 | - | - | 400 |
| 2013/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/18 | 215 | 215 | 215 | 215 | +5 | +2.4% | 100 |
| 2013/03/15 | 214.5 | 214.5 | 210 | 210 | +0.5 | +0.2% | 200 |
| 2013/03/14 | 207.3 | 209.5 | 204.5 | 209.5 | -12.8 | -5.8% | 2,100 |
| 2013/03/13 | 207 | 222.3 | 202.3 | 222.3 | - | - | 1,200 |
| 2013/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/08 | 225 | 235 | 215 | 220 | -15 | -6.4% | 1,000 |
| 2013/03/07 | 215 | 235 | 215 | 235 | -5 | -2.1% | 300 |
| 2013/03/06 | 210 | 245 | 210 | 240 | +30 | +14.3% | 4,000 |
| 2013/03/05 | 210 | 210 | 210 | 210 | +6 | +2.9% | 400 |
| 2013/03/04 | 204 | 204 | 204 | 204 | -2 | -1% | 200 |
| 2013/03/01 | 206 | 206 | 206 | 206 | -3.9 | -1.9% | 200 |
| 2013/02/28 | 209.9 | 209.9 | 209.9 | 209.9 | - | - | 100 |
| 2013/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/26 | 205 | 205 | 205 | 205 | - | - | 100 |
| 2013/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/22 | 200 | 200 | 200 | 200 | ±0 | ±0% | 200 |
| 2013/02/21 | 200 | 200 | 200 | 200 | - | - | 200 |
| 2013/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/15 | 198.5 | 198.5 | 198.5 | 198.5 | - | - | 100 |
| 2013/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/13 | 199 | 199 | 199 | 199 | +1 | +0.5% | 100 |
| 2013/02/12 | 206 | 206 | 198 | 198 | - | - | 500 |
| 2013/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/07 | 210 | 210 | 197 | 197 | -5.6 | -2.8% | 400 |
| 2013/02/06 | 202.6 | 202.6 | 202.6 | 202.6 | +9.6 | +5% | 800 |
| 2013/02/05 | 198 | 202 | 193 | 193 | +3 | +1.6% | 500 |
| 2013/02/04 | 190 | 190 | 190 | 190 | -5 | -2.6% | 400 |
| 2013/02/01 | 195 | 195 | 195 | 195 | ±0 | ±0% | 100 |
| 2013/01/31 | 195 | 195 | 195 | 195 | - | - | 100 |
| 2013/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/29 | 190 | 190 | 190 | 190 | ±0 | ±0% | 100 |
| 2013/01/28 | 190 | 190 | 190 | 190 | +2 | +1.1% | 100 |
| 2013/01/25 | 188 | 188 | 188 | 188 | -6 | -3.1% | 200 |
| 2013/01/24 | 194.5 | 194.5 | 194 | 194 | - | - | 200 |
| 2013/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/22 | 190 | 190.5 | 190 | 190.5 | +5.4 | +2.9% | 200 |
| 2013/01/21 | 185.1 | 185.1 | 185.1 | 185.1 | - | - | 1,400 |
| 2013/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2851～
2900
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
