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
2013/12/25 230 230 230 230 300
2013/12/24 236 236 236 236 100
2013/12/20 242 242 242 242 100
2013/12/19 236 236 236 236 600
2013/12/18 236 244 236 241 300
2013/12/16 237 237 237 237 100
2013/12/11 245 245 245 245 200
2013/12/10 246 246 246 246 1,100
2013/12/06 250 250 250 250 400
2013/12/05 248 250 248 248 1,400
2013/12/03 242 242 240 240 2,900
2013/12/02 247 252 247 252 2,000
2013/11/29 248 258 240 256 2,900
2013/11/28 264 264 264 264 200
2013/11/27 240 265 240 265 500
2013/11/26 247 247 247 247 100
2013/11/25 279 279 279 279 100
2013/11/21 255 255 255 255 100
2013/11/13 266 266 260 260 300
2013/11/12 250 250 250 250 100
2013/11/06 265 265 265 265 300
2013/11/05 264 264 257 257 200
2013/10/28 256 272 256 272 200
2013/10/22 255 255 255 255 100
2013/10/18 266 266 242 258 300
2013/10/17 250 250 250 250 100
2013/10/07 246 246 246 246 1,100
2013/10/04 230 235 230 235 2,200
2013/10/03 217 234 217 230 4,500
2013/10/01 247 280 247 280 1,500
2013/09/30 255 255 255 255 300
2013/09/26 287 287 287 287 100
2013/09/26 1 -> 100.00 分割
2013/09/24 27,100 27,100 27,100 27,100 1
2013/09/06 27,800 27,800 27,800 27,800 3
2013/09/05 27,800 27,800 27,800 27,800 2
2013/08/30 27,800 27,800 27,800 27,800 1
2013/08/29 26,800 27,800 26,800 27,800 2
2013/08/16 26,300 26,300 26,300 26,300 1
2013/08/15 23,800 24,800 23,800 24,800 5
2013/08/13 25,800 25,800 25,800 25,800 1
2013/08/07 28,000 28,000 28,000 28,000 1
2013/08/06 28,990 28,990 28,990 28,990 3
2013/08/05 28,000 28,000 28,000 28,000 2
2013/07/25 24,160 27,000 24,160 27,000 2
2013/07/19 24,000 24,000 24,000 24,000 4
2013/07/16 24,000 24,000 24,000 24,000 4
2013/07/12 24,990 25,000 24,990 25,000 5
2013/07/11 25,200 25,200 25,200 25,200 1
2013/07/08 25,160 25,160 25,160 25,160 4
2013/07/05 24,160 24,160 24,160 24,160 2
2013/07/03 23,010 23,010 23,010 23,010 1
2013/07/02 21,350 23,000 21,350 23,000 5
2013/06/28 23,350 23,350 23,350 23,350 5
2013/06/25 24,600 24,600 22,600 22,600 3
2013/06/18 24,600 24,600 24,600 24,600 2
2013/06/14 22,600 24,100 22,600 24,100 4
2013/06/13 22,600 22,600 22,600 22,600 31
2013/06/12 27,000 27,000 24,500 24,500 2
2013/06/10 27,000 27,000 27,000 27,000 1
2013/06/07 25,500 25,500 25,000 25,000 3
2013/06/06 29,000 29,000 29,000 29,000 3
2013/06/05 29,000 29,000 28,990 28,990 4
2013/05/30 30,000 30,000 30,000 30,000 5
2013/05/29 29,490 30,000 27,100 30,000 18
2013/05/28 27,480 28,900 27,480 28,500 10
2013/05/27 23,420 26,980 23,420 26,980 13
2013/05/24 24,410 24,410 24,410 24,410 1
2013/05/23 25,400 25,400 25,400 25,400 1
2013/05/22 29,400 29,400 27,400 27,400 8
2013/05/21 28,800 28,900 28,800 28,900 7
2013/05/20 27,300 31,200 27,300 31,200 27
2013/05/17 27,000 27,200 26,200 26,200 9
2013/05/16 26,100 26,100 26,000 26,000 9
2013/05/14 28,000 28,000 28,000 28,000 3
2013/05/13 28,000 28,000 28,000 28,000 11
2013/05/10 29,000 29,000 28,000 28,000 4
2013/05/09 28,000 29,000 26,800 29,000 24
2013/05/08 26,900 27,500 26,890 27,500 32
2013/05/07 27,000 27,000 25,250 25,500 18
2013/05/02 25,000 27,000 25,000 26,000 11
2013/05/01 25,000 25,000 25,000 25,000 6
2013/04/30 26,000 26,010 25,110 25,110 8
2013/04/26 25,330 26,580 25,300 26,580 17
2013/04/25 25,180 26,650 25,180 26,650 5
2013/04/24 27,500 27,500 26,500 27,000 15
2013/04/23 29,500 29,500 25,000 27,500 140
2013/04/22 27,890 31,700 27,500 31,700 106
2013/04/19 26,500 28,000 26,400 28,000 23
2013/04/18 24,990 27,000 24,110 26,490 124
2013/04/17 22,580 24,100 21,800 24,100 35
2013/04/16 22,010 22,010 21,610 21,610 5
2013/04/15 23,000 24,500 23,000 23,010 8
2013/04/12 23,390 23,390 23,300 23,300 11
2013/04/11 24,390 24,390 23,390 23,390 4
2013/04/10 24,500 24,500 23,400 23,400 29
2013/04/09 23,900 24,950 23,900 23,950 18
2013/04/08 26,190 26,190 24,000 24,000 27
2013/04/05 27,780 27,780 26,000 26,000 18
2013/04/04 24,350 27,390 23,800 27,390 45
2013/04/03 25,200 27,290 25,000 27,290 47
2013/04/02 24,650 28,700 24,150 28,700 59
2013/04/01 28,800 31,050 28,000 31,050 29
2013/03/29 34,900 34,900 34,900 34,900 1
2013/03/28 36,800 36,800 31,400 32,500 28
2013/03/27 31,000 38,000 31,000 36,700 147
2013/03/26 28,000 31,000 27,000 31,000 24
2013/03/25 25,500 26,000 23,450 26,000 11
2013/03/22 21,000 24,000 21,000 24,000 19
2013/03/21 21,000 21,000 21,000 21,000 4
2013/03/18 21,500 21,500 21,500 21,500 1
2013/03/15 21,450 21,450 21,000 21,000 2
2013/03/14 20,730 20,950 20,450 20,950 21
2013/03/13 20,700 22,230 20,230 22,230 12
2013/03/08 22,500 23,500 21,500 22,000 10
2013/03/07 21,500 23,500 21,500 23,500 3
2013/03/06 21,000 24,500 21,000 24,000 40
2013/03/05 21,000 21,000 21,000 21,000 4
2013/03/04 20,400 20,400 20,400 20,400 2
2013/03/01 20,600 20,600 20,600 20,600 2
2013/02/28 20,990 20,990 20,990 20,990 1
2013/02/26 20,500 20,500 20,500 20,500 1
2013/02/22 20,000 20,000 20,000 20,000 2
2013/02/21 20,000 20,000 20,000 20,000 2
2013/02/15 19,850 19,850 19,850 19,850 1
2013/02/13 19,900 19,900 19,900 19,900 1
2013/02/12 20,600 20,600 19,800 19,800 5
2013/02/07 21,000 21,000 19,700 19,700 4
2013/02/06 20,260 20,260 20,260 20,260 8
2013/02/05 19,800 20,200 19,300 19,300 5
2013/02/04 19,000 19,000 19,000 19,000 4
2013/02/01 19,500 19,500 19,500 19,500 1
2013/01/31 19,500 19,500 19,500 19,500 1
2013/01/29 19,000 19,000 19,000 19,000 1
2013/01/28 19,000 19,000 19,000 19,000 1
2013/01/25 18,800 18,800 18,800 18,800 2
2013/01/24 19,450 19,450 19,400 19,400 2
2013/01/22 19,000 19,050 19,000 19,050 2
2013/01/21 18,510 18,510 18,510 18,510 14
2013/01/08 21,500 21,500 21,500 21,500 9
2013/01/07 20,000 20,500 20,000 20,500 6

このページの先頭へ