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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 370 | 370 | 353 | 361 | -9 | -2.4% | 700 |
| 2024/04/08 | 370 | 370 | 370 | 370 | +12 | +3.4% | 1,800 |
| 2024/04/05 | 358 | 358 | 358 | 358 | +8 | +2.3% | 200 |
| 2024/04/04 | 350 | 350 | 350 | 350 | +1 | +0.3% | 100 |
| 2024/04/03 | 349 | 349 | 349 | 349 | -4 | -1.1% | 500 |
| 2024/04/02 | 353 | 353 | 353 | 353 | -8 | -2.2% | 1,500 |
| 2024/04/01 | 361 | 361 | 361 | 361 | -10 | -2.7% | 100 |
| 2024/03/29 | 364 | 372 | 362 | 371 | -13 | -3.4% | 1,400 |
| 2024/03/28 | 360 | 384 | 360 | 384 | - | - | 1,400 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 360 | 360 | 360 | 360 | ±0 | ±0% | 200 |
| 2024/03/25 | 346 | 360 | 346 | 360 | +10 | +2.9% | 500 |
| 2024/03/22 | 347 | 350 | 347 | 350 | +3 | +0.9% | 200 |
| 2024/03/21 | 355 | 356 | 347 | 347 | - | - | 1,000 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 355 | 355 | 355 | 355 | - | - | 200 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 361 | 361 | 361 | 361 | - | - | 400 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 360 | 360 | 356 | 357 | -3 | -0.8% | 500 |
| 2024/03/08 | 357 | 360 | 357 | 360 | ±0 | ±0% | 300 |
| 2024/03/07 | 360 | 360 | 360 | 360 | -8 | -2.2% | 400 |
| 2024/03/06 | 368 | 368 | 368 | 368 | +8 | +2.2% | 300 |
| 2024/03/05 | 360 | 360 | 354 | 360 | ±0 | ±0% | 1,600 |
| 2024/03/04 | 368 | 369 | 353 | 360 | -8 | -2.2% | 5,800 |
| 2024/03/01 | 358 | 368 | 358 | 368 | - | - | 4,700 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 369 | 372 | 369 | 372 | +2 | +0.5% | 1,900 |
| 2024/02/27 | 360 | 370 | 360 | 370 | +12 | +3.4% | 500 |
| 2024/02/26 | 370 | 371 | 355 | 358 | -12 | -3.2% | 3,500 |
| 2024/02/22 | 366 | 370 | 366 | 370 | -1 | -0.3% | 200 |
| 2024/02/21 | 371 | 371 | 371 | 371 | ±0 | ±0% | 300 |
| 2024/02/20 | 371 | 371 | 371 | 371 | +1 | +0.3% | 800 |
| 2024/02/19 | 355 | 370 | 355 | 370 | +7 | +1.9% | 6,400 |
| 2024/02/16 | 366 | 368 | 363 | 363 | -3 | -0.8% | 900 |
| 2024/02/15 | 366 | 366 | 366 | 366 | +2 | +0.5% | 400 |
| 2024/02/14 | 381 | 381 | 364 | 364 | -3 | -0.8% | 2,600 |
| 2024/02/13 | 366 | 367 | 366 | 367 | -7 | -1.9% | 300 |
| 2024/02/09 | 381 | 381 | 374 | 374 | -1 | -0.3% | 700 |
| 2024/02/08 | 381 | 381 | 375 | 375 | -5 | -1.3% | 1,100 |
| 2024/02/07 | 379 | 380 | 379 | 380 | +1 | +0.3% | 400 |
| 2024/02/06 | 379 | 379 | 379 | 379 | ±0 | ±0% | 200 |
| 2024/02/05 | 379 | 379 | 376 | 379 | +12 | +3.3% | 300 |
| 2024/02/02 | 379 | 379 | 362 | 367 | -15 | -3.9% | 1,500 |
| 2024/02/01 | 382 | 382 | 382 | 382 | -2 | -0.5% | 1,000 |
| 2024/01/31 | 384 | 384 | 384 | 384 | ±0 | ±0% | 100 |
| 2024/01/30 | 388 | 389 | 384 | 384 | -2 | -0.5% | 500 |
| 2024/01/29 | 386 | 386 | 384 | 386 | ±0 | ±0% | 800 |
251～
300
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
