3047 (株)TRUCK-ONE の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 327 | 329 | 313 | 315 | 9,300 | 315 |
| 2025-04-03 | 329 | 335 | 329 | 335 | 400 | 335 |
| 2025-04-02 | 325 | 328 | 325 | 328 | 400 | 328 |
| 2025-04-01 | 321 | 329 | 321 | 329 | 900 | 329 |
| 2025-03-31 | 334 | 334 | 320 | 325 | 2,300 | 325 |
| 2025-03-28 | 335 | 335 | 335 | 335 | 400 | 335 |
| 2025-03-27 | 331 | 333 | 331 | 333 | 1,400 | 333 |
| 2025-03-26 | 347 | 347 | 335 | 339 | 1,300 | 339 |
| 2025-03-25 | 340 | 347 | 331 | 347 | 2,600 | 347 |
| 2025-03-24 | - | - | - | 340 | - | 340 |
| 2025-03-21 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2025-03-19 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2025-03-18 | 332 | 358 | 332 | 340 | 2,300 | 340 |
| 2025-03-17 | 330 | 330 | 330 | 330 | 1,400 | 330 |
| 2025-03-14 | 319 | 320 | 317 | 317 | 900 | 317 |
| 2025-03-13 | 325 | 325 | 320 | 320 | 1,200 | 320 |
| 2025-03-12 | 327 | 327 | 326 | 326 | 200 | 326 |
| 2025-03-11 | 326 | 326 | 326 | 326 | 500 | 326 |
| 2025-03-10 | 330 | 332 | 330 | 332 | 200 | 332 |
| 2025-03-07 | - | - | - | 332 | - | 332 |
| 2025-03-06 | 329 | 332 | 325 | 332 | 1,900 | 332 |
| 2025-03-05 | 332 | 332 | 327 | 327 | 300 | 327 |
| 2025-03-04 | 331 | 331 | 328 | 328 | 200 | 328 |
| 2025-03-03 | 328 | 328 | 328 | 328 | 200 | 328 |
| 2025-02-28 | 330 | 330 | 328 | 328 | 700 | 328 |
| 2025-02-27 | - | - | - | 332 | - | 332 |
| 2025-02-26 | 332 | 332 | 332 | 332 | 800 | 332 |
| 2025-02-25 | 330 | 338 | 330 | 330 | 1,300 | 330 |
| 2025-02-21 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2025-02-20 | 343 | 343 | 338 | 338 | 900 | 338 |
| 2025-02-19 | 339 | 339 | 339 | 339 | 100 | 339 |
| 2025-02-18 | 340 | 342 | 338 | 338 | 1,800 | 338 |
| 2025-02-17 | 340 | 342 | 340 | 340 | 1,300 | 340 |
| 2025-02-14 | 364 | 368 | 340 | 349 | 6,900 | 349 |
| 2025-02-13 | 369 | 370 | 364 | 364 | 900 | 364 |
| 2025-02-12 | 361 | 369 | 361 | 369 | 1,400 | 369 |
| 2025-02-10 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2025-02-07 | 373 | 373 | 373 | 373 | 700 | 373 |
| 2025-02-06 | 373 | 373 | 357 | 369 | 1,700 | 369 |
| 2025-02-05 | 374 | 374 | 373 | 373 | 300 | 373 |
| 2025-02-04 | 356 | 370 | 356 | 368 | 2,000 | 368 |
| 2025-02-03 | 354 | 360 | 346 | 348 | 1,400 | 348 |
| 2025-01-31 | 354 | 358 | 354 | 358 | 1,400 | 358 |
| 2025-01-30 | 352 | 354 | 352 | 354 | 800 | 354 |
| 2025-01-29 | 354 | 356 | 350 | 356 | 1,300 | 356 |
| 2025-01-28 | 354 | 354 | 354 | 354 | 200 | 354 |
| 2025-01-27 | 347 | 348 | 346 | 348 | 3,000 | 348 |
| 2025-01-24 | - | - | - | 358 | - | 358 |
| 2025-01-23 | 360 | 360 | 358 | 358 | 2,000 | 358 |
| 2025-01-22 | 359 | 360 | 359 | 359 | 1,300 | 359 |
| 2025-01-21 | 361 | 363 | 361 | 363 | 400 | 363 |
| 2025-01-20 | 361 | 370 | 361 | 364 | 2,100 | 364 |
| 2025-01-17 | 364 | 365 | 363 | 365 | 800 | 365 |
| 2025-01-16 | 366 | 372 | 366 | 372 | 800 | 372 |
| 2025-01-15 | 367 | 367 | 365 | 365 | 400 | 365 |
| 2025-01-14 | 369 | 369 | 363 | 363 | 400 | 363 |
| 2025-01-10 | 362 | 376 | 362 | 374 | 2,200 | 374 |
| 2025-01-09 | 367 | 370 | 367 | 370 | 900 | 370 |
| 2025-01-08 | 375 | 376 | 372 | 372 | 2,400 | 372 |
| 2025-01-07 | 382 | 383 | 379 | 379 | 1,500 | 379 |
| 2025-01-06 | 384 | 386 | 380 | 380 | 2,100 | 380 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株