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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 386 | 386 | 386 | 386 | -1 | -0.3% | 100 |
| 2024/01/25 | 386 | 387 | 386 | 387 | +3 | +0.8% | 200 |
| 2024/01/24 | 384 | 384 | 384 | 384 | ±0 | ±0% | 500 |
| 2024/01/23 | 384 | 384 | 384 | 384 | ±0 | ±0% | 100 |
| 2024/01/22 | 385 | 389 | 381 | 384 | +3 | +0.8% | 3,600 |
| 2024/01/19 | 386 | 386 | 381 | 381 | -6 | -1.6% | 1,100 |
| 2024/01/18 | 387 | 387 | 387 | 387 | - | - | 1,000 |
| 2024/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/16 | 380 | 380 | 380 | 380 | ±0 | ±0% | 400 |
| 2024/01/15 | 375 | 381 | 375 | 380 | +10 | +2.7% | 2,200 |
| 2024/01/12 | 371 | 375 | 370 | 370 | -2 | -0.5% | 700 |
| 2024/01/11 | 373 | 373 | 367 | 372 | -3 | -0.8% | 3,700 |
| 2024/01/10 | 375 | 375 | 375 | 375 | +2 | +0.5% | 200 |
| 2024/01/09 | 378 | 380 | 373 | 373 | +1 | +0.3% | 1,600 |
| 2024/01/05 | 384 | 384 | 358 | 372 | -6 | -1.6% | 4,300 |
| 2024/01/04 | 372 | 387 | 361 | 378 | -2 | -0.5% | 1,700 |
| 2023/12/29 | 381 | 386 | 380 | 380 | -7 | -1.8% | 2,300 |
| 2023/12/28 | 384 | 393 | 380 | 387 | -21 | -5.1% | 6,200 |
| 2023/12/27 | 386 | 408 | 383 | 408 | +22 | +5.7% | 7,400 |
| 2023/12/26 | 386 | 388 | 386 | 386 | -1 | -0.3% | 8,200 |
| 2023/12/25 | 404 | 404 | 387 | 387 | -17 | -4.2% | 2,200 |
| 2023/12/22 | 404 | 407 | 404 | 404 | ±0 | ±0% | 3,400 |
| 2023/12/21 | 400 | 405 | 400 | 404 | -1 | -0.2% | 3,400 |
| 2023/12/20 | 404 | 406 | 404 | 405 | +1 | +0.2% | 4,000 |
| 2023/12/19 | 397 | 404 | 397 | 404 | +4 | +1% | 4,500 |
| 2023/12/18 | 404 | 405 | 398 | 400 | -4 | -1% | 5,100 |
| 2023/12/15 | 402 | 404 | 395 | 404 | +2 | +0.5% | 3,700 |
| 2023/12/14 | 402 | 402 | 395 | 402 | ±0 | ±0% | 5,100 |
| 2023/12/13 | 400 | 421 | 397 | 402 | +2 | +0.5% | 6,400 |
| 2023/12/12 | 403 | 403 | 400 | 400 | -3 | -0.7% | 10,000 |
| 2023/12/11 | 403 | 403 | 395 | 403 | +8 | +2% | 1,500 |
| 2023/12/08 | 395 | 396 | 393 | 395 | -7 | -1.7% | 1,100 |
| 2023/12/07 | 410 | 410 | 400 | 402 | ±0 | ±0% | 4,000 |
| 2023/12/06 | 412 | 412 | 401 | 402 | -10 | -2.4% | 3,700 |
| 2023/12/05 | 405 | 418 | 388 | 412 | +12 | +3% | 13,900 |
| 2023/12/04 | 410 | 410 | 390 | 400 | -12 | -2.9% | 7,000 |
| 2023/12/01 | 398 | 457 | 384 | 412 | +22 | +5.6% | 34,300 |
| 2023/11/30 | 398 | 459 | 383 | 390 | -8 | -2% | 35,900 |
| 2023/11/29 | 366 | 405 | 365 | 398 | +32 | +8.7% | 7,900 |
| 2023/11/28 | 372 | 372 | 363 | 366 | -14 | -3.7% | 2,700 |
| 2023/11/27 | 365 | 382 | 365 | 380 | +10 | +2.7% | 2,300 |
| 2023/11/24 | 370 | 372 | 370 | 370 | -5 | -1.3% | 2,300 |
| 2023/11/22 | 377 | 385 | 365 | 375 | -9 | -2.3% | 3,800 |
| 2023/11/21 | 381 | 417 | 376 | 384 | -5 | -1.3% | 13,800 |
| 2023/11/20 | 428 | 430 | 378 | 389 | -15 | -3.7% | 18,100 |
| 2023/11/17 | 389 | 453 | 385 | 404 | +31 | +8.3% | 55,700 |
| 2023/11/16 | 358 | 401 | 355 | 373 | +19 | +5.4% | 10,200 |
| 2023/11/15 | 368 | 377 | 354 | 354 | -9 | -2.5% | 11,000 |
| 2023/11/14 | 361 | 368 | 343 | 363 | +1 | +0.3% | 25,100 |
| 2023/11/13 | 322 | 394 | 320 | 362 | +48 | +15.3% | 30,100 |
301～
350
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
