日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＲＵＣＫ－ＯＮＥ(3047)の株価時系列情報

ＴＲＵＣＫ－ＯＮＥ(3047)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2011/12/26 23,000 23,000 23,000 23,000 2
2011/12/22 23,500 23,500 23,500 23,500 1
2011/12/21 24,500 24,500 24,500 24,500 3
2011/12/14 24,500 24,500 24,500 24,500 1
2011/12/07 26,000 26,000 26,000 26,000 2
2011/12/06 26,770 26,770 26,770 26,770 8
2011/12/05 25,720 25,720 25,000 25,500 8
2011/11/30 0 0 0 24,500 0
2011/11/29 0 0 0 24,500 0
2011/11/28 0 0 0 24,500 0
2011/11/25 0 0 0 24,500 0
2011/11/24 24,500 24,500 24,500 24,500 1
2011/11/22 24,600 24,600 24,600 24,600 2
2011/11/21 0 0 0 31,000 0
2011/11/18 0 0 0 31,000 0
2011/11/17 0 0 0 31,000 0
2011/11/16 0 0 0 31,000 0
2011/11/15 31,000 31,000 31,000 31,000 4
2011/11/14 0 0 0 31,000 0
2011/11/11 31,000 31,000 31,000 31,000 1
2011/11/10 27,200 27,200 27,200 27,200 7
2011/11/09 0 0 0 27,200 0
2011/11/08 0 0 0 27,200 0
2011/11/07 27,200 27,200 27,200 27,200 10
2011/11/04 26,000 26,000 26,000 26,000 1
2011/11/02 0 0 0 27,000 0
2011/11/01 0 0 0 27,000 0
2011/10/31 24,500 27,000 24,500 27,000 2
2011/10/28 0 0 0 22,000 0
2011/10/27 22,000 22,000 22,000 22,000 1
2011/10/26 0 0 0 22,000 0
2011/10/25 0 0 0 22,000 0
2011/10/24 23,000 23,000 22,000 22,000 9
2011/10/21 0 0 0 23,000 0
2011/10/20 0 0 0 23,000 0
2011/10/19 24,000 24,000 23,000 23,000 4
2011/10/18 0 0 0 24,000 0
2011/10/17 0 0 0 24,000 0
2011/10/14 0 0 0 24,000 0
2011/10/13 0 0 0 24,000 0
2011/10/12 0 0 0 24,000 0
2011/10/11 24,000 24,000 24,000 24,000 1
2011/10/07 0 0 0 25,200 0
2011/10/06 25,200 25,200 25,200 25,200 12
2011/10/05 24,150 24,150 24,000 24,000 3
2011/10/04 0 0 0 23,000 0
2011/10/03 23,000 23,000 23,000 23,000 5
2011/09/30 0 0 0 25,950 0
2011/09/29 0 0 0 25,950 0
2011/09/28 0 0 0 25,950 0
2011/09/27 0 0 0 25,950 0
2011/09/26 0 0 0 25,950 0
2011/09/22 0 0 0 25,950 0
2011/09/21 0 0 0 25,950 0
2011/09/20 0 0 0 25,950 0
2011/09/16 25,950 25,950 25,950 25,950 2
2011/09/15 0 0 0 22,450 0
2011/09/14 0 0 0 22,450 0
2011/09/13 22,450 22,450 22,450 22,450 1
2011/09/12 25,950 25,950 25,950 25,950 4
2011/09/09 0 0 0 25,250 0
2011/09/08 0 0 0 25,250 0
2011/09/07 0 0 0 25,250 0
2011/09/06 25,250 25,250 25,250 25,250 8
2011/09/05 24,250 24,250 24,250 24,250 1
2011/09/02 0 0 0 23,100 0
2011/09/01 23,100 23,100 23,100 23,100 4
2011/08/31 23,100 23,100 23,100 23,100 2
2011/08/30 0 0 0 23,000 0
2011/08/29 0 0 0 23,000 0
2011/08/26 21,300 23,000 21,300 23,000 2
2011/08/25 0 0 0 21,600 0
2011/08/24 21,600 21,600 21,600 21,600 4
2011/08/23 0 0 0 22,600 0
2011/08/22 0 0 0 22,600 0
2011/08/19 22,600 22,600 22,600 22,600 30
2011/08/18 0 0 0 22,500 0
2011/08/17 22,500 22,500 22,500 22,500 3
2011/08/16 0 0 0 24,000 0
2011/08/15 24,000 24,000 24,000 24,000 7
2011/08/12 26,000 26,000 26,000 26,000 3
2011/08/11 0 0 0 26,000 0
2011/08/10 26,000 26,000 26,000 26,000 4
2011/08/09 0 0 0 26,000 0
2011/08/08 27,000 27,050 26,000 26,000 33
2011/08/05 26,510 26,510 26,510 26,510 3
2011/08/04 26,010 26,010 26,010 26,010 1
2011/08/03 0 0 0 27,000 0
2011/08/02 0 0 0 27,000 0
2011/08/01 0 0 0 27,000 0
2011/07/29 27,000 27,000 27,000 27,000 5
2011/07/28 0 0 0 26,500 0
2011/07/27 0 0 0 26,500 0
2011/07/26 0 0 0 26,500 0
2011/07/25 0 0 0 26,500 0
2011/07/22 0 0 0 26,500 0
2011/07/21 26,400 26,500 26,400 26,500 18
2011/07/20 27,000 27,000 26,000 26,000 16
2011/07/19 0 0 0 28,800 0
2011/07/15 0 0 0 28,800 0
2011/07/14 28,800 28,800 28,800 28,800 9
2011/07/13 24,000 24,000 24,000 24,000 1
2011/07/12 23,100 23,100 23,100 23,100 4
2011/07/11 0 0 0 26,250 0
2011/07/08 0 0 0 26,250 0
2011/07/07 0 0 0 26,250 0
2011/07/06 26,250 27,000 26,250 26,250 10
2011/07/05 27,900 27,900 25,000 25,000 18
2011/07/04 0 0 0 27,900 0
2011/07/01 27,900 27,900 27,900 27,900 5
2011/06/30 0 0 0 27,700 0
2011/06/29 0 0 0 27,700 0
2011/06/28 27,700 27,700 27,700 27,700 4
2011/06/27 28,300 28,300 27,100 27,100 9
2011/06/24 0 0 0 27,450 0
2011/06/23 0 0 0 27,450 0
2011/06/22 27,500 27,500 27,450 27,450 14
2011/06/21 0 0 0 28,500 0
2011/06/20 28,500 28,500 28,500 28,500 16
2011/06/17 27,500 27,500 27,500 27,500 2
2011/06/16 29,500 29,500 28,500 28,500 29
2011/06/15 26,500 28,000 26,500 28,000 17
2011/06/14 25,400 26,000 25,400 26,000 7
2011/06/13 23,900 23,900 23,900 23,900 15
2011/06/10 0 0 0 24,000 0
2011/06/09 0 0 0 24,000 0
2011/06/08 0 0 0 24,000 0
2011/06/07 0 0 0 24,000 0
2011/06/06 24,000 24,000 24,000 24,000 10
2011/06/03 0 0 0 23,500 0
2011/06/02 23,800 23,800 23,500 23,500 2
2011/06/01 23,700 23,700 23,700 23,700 1
2011/05/31 23,800 23,800 23,500 23,500 4
2011/05/30 0 0 0 19,900 0
2011/05/27 0 0 0 19,900 0
2011/05/26 0 0 0 19,900 0
2011/05/25 20,000 20,000 19,900 19,900 2
2011/05/24 0 0 0 20,100 0
2011/05/23 20,000 20,100 20,000 20,100 5
2011/05/20 0 0 0 20,640 0
2011/05/19 0 0 0 20,640 0
2011/05/18 0 0 0 20,640 0
2011/05/17 20,640 20,640 20,640 20,640 4
2011/05/16 20,650 20,650 20,650 20,650 1
2011/05/13 19,000 19,000 19,000 19,000 2
2011/05/12 19,240 19,240 18,900 18,900 2
2011/05/11 17,640 17,640 17,640 17,640 4
2011/05/10 0 0 0 20,640 0
2011/05/09 20,640 20,640 20,640 20,640 9
2011/05/06 19,740 19,740 19,740 19,740 4
2011/05/02 18,000 18,800 18,000 18,800 3
2011/04/28 18,000 18,500 18,000 18,500 2
2011/04/27 0 0 0 17,200 0
2011/04/26 0 0 0 17,200 0
2011/04/25 0 0 0 17,200 0
2011/04/22 17,200 17,200 17,200 17,200 1
2011/04/21 17,500 17,500 17,500 17,500 1
2011/04/20 17,100 17,100 17,100 17,100 1
2011/04/19 17,100 17,100 17,100 17,100 2
2011/04/18 17,100 17,100 17,100 17,100 4
2011/04/15 18,300 18,300 18,300 18,300 1
2011/04/14 0 0 0 18,900 0
2011/04/13 0 0 0 18,900 0
2011/04/12 0 0 0 18,900 0
2011/04/11 0 0 0 18,900 0
2011/04/08 0 0 0 18,900 0
2011/04/07 18,900 18,900 18,900 18,900 2
2011/04/06 18,300 18,500 18,300 18,300 20
2011/04/05 17,430 17,430 17,430 17,430 7
2011/04/04 0 0 0 16,600 0
2011/04/01 0 0 0 16,600 0
2011/03/31 0 0 0 16,600 0
2011/03/30 0 0 0 16,600 0
2011/03/29 18,000 19,000 16,600 16,600 58
2011/03/29 1 -> 4.00 分割
2011/03/28 68,800 72,000 68,800 72,000 2
2011/03/25 70,000 70,000 70,000 70,000 1
2011/03/24 78,000 78,000 70,000 70,000 7
2011/03/23 85,000 85,000 85,000 85,000 4
2011/03/22 77,800 77,800 77,800 77,800 1
2011/03/18 57,900 57,900 57,900 57,900 1
2011/03/17 58,500 58,500 57,800 57,800 7
2011/03/16 72,500 72,500 72,500 72,500 6
2011/03/15 74,600 74,600 74,600 74,600 4
2011/03/14 74,600 74,600 74,600 74,600 4
2011/03/11 0 0 0 89,500 0
2011/03/10 0 0 0 89,500 0
2011/03/09 95,500 95,500 89,500 89,500 7
2011/03/08 94,000 94,000 86,500 86,500 4
2011/03/07 83,500 95,500 83,500 94,000 15
2011/03/04 72,000 85,000 72,000 83,500 67
2011/03/03 0 0 0 70,000 0
2011/03/02 0 0 0 70,000 0
2011/03/01 0 0 0 70,000 0
2011/02/28 0 0 0 70,000 0
2011/02/25 0 0 0 70,000 0
2011/02/24 70,000 70,000 70,000 70,000 2
2011/02/23 0 0 0 72,500 0
2011/02/22 74,500 77,500 72,500 72,500 7
2011/02/21 70,000 70,000 70,000 70,000 2
2011/02/18 60,000 60,000 60,000 60,000 4
2011/02/17 55,000 56,000 55,000 56,000 4
2011/02/16 0 0 0 55,000 0
2011/02/15 0 0 0 55,000 0
2011/02/14 57,000 57,000 55,000 55,000 4
2011/02/10 53,000 53,000 53,000 53,000 10
2011/02/09 0 0 0 58,400 0
2011/02/08 53,500 58,400 53,500 58,400 4
2011/02/07 52,500 52,500 52,500 52,500 2
2011/02/04 50,000 50,000 50,000 50,000 5
2011/02/03 50,000 50,000 50,000 50,000 4
2011/02/02 0 0 0 47,600 0
2011/02/01 47,600 47,600 47,600 47,600 3
2011/01/31 57,000 57,000 57,000 57,000 2
2011/01/28 0 0 0 55,000 0
2011/01/27 55,000 55,000 55,000 55,000 5
2011/01/26 0 0 0 54,600 0
2011/01/25 54,600 54,600 54,600 54,600 4
2011/01/24 0 0 0 47,600 0
2011/01/21 47,600 47,600 47,600 47,600 1
2011/01/20 47,600 47,600 47,600 47,600 2
2011/01/19 53,000 53,000 53,000 53,000 3
2011/01/18 0 0 0 53,000 0
2011/01/17 0 0 0 53,000 0
2011/01/14 0 0 0 53,000 0
2011/01/13 0 0 0 53,000 0
2011/01/12 53,000 53,000 53,000 53,000 15
2011/01/11 0 0 0 54,600 0
2011/01/07 0 0 0 54,600 0
2011/01/06 54,600 54,600 54,600 54,600 3
2011/01/05 52,000 52,000 52,000 52,000 1
2011/01/04 51,900 51,900 50,000 50,000 11

このページの先頭へ