3047 (株)TRUCK-ONE の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 427 | 427 | 417 | 420 | 2,300 | 420 |
| 2024-11-20 | 417 | 430 | 417 | 421 | 6,300 | 421 |
| 2024-11-19 | 425 | 428 | 412 | 417 | 6,000 | 417 |
| 2024-11-18 | 418 | 435 | 418 | 431 | 7,200 | 431 |
| 2024-11-15 | 427 | 430 | 402 | 417 | 14,100 | 417 |
| 2024-11-14 | 372 | 390 | 372 | 390 | 2,700 | 390 |
| 2024-11-13 | 371 | 372 | 371 | 372 | 400 | 372 |
| 2024-11-12 | - | - | - | 364 | - | 364 |
| 2024-11-11 | 366 | 366 | 364 | 364 | 500 | 364 |
| 2024-11-08 | - | - | - | 377 | - | 377 |
| 2024-11-07 | 377 | 377 | 377 | 377 | 500 | 377 |
| 2024-11-06 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2024-11-05 | 370 | 370 | 362 | 370 | 400 | 370 |
| 2024-11-01 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2024-10-31 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2024-10-30 | 356 | 370 | 356 | 370 | 600 | 370 |
| 2024-10-29 | - | - | - | 358 | - | 358 |
| 2024-10-28 | 359 | 359 | 358 | 358 | 200 | 358 |
| 2024-10-25 | 360 | 360 | 360 | 360 | 400 | 360 |
| 2024-10-24 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2024-10-23 | - | - | - | 365 | - | 365 |
| 2024-10-22 | - | - | - | 365 | - | 365 |
| 2024-10-21 | 368 | 370 | 361 | 365 | 1,300 | 365 |
| 2024-10-18 | 369 | 378 | 359 | 360 | 3,200 | 360 |
| 2024-10-17 | 362 | 362 | 361 | 361 | 400 | 361 |
| 2024-10-16 | - | - | - | 359 | - | 359 |
| 2024-10-15 | 359 | 360 | 359 | 359 | 1,500 | 359 |
| 2024-10-11 | 361 | 361 | 361 | 361 | 500 | 361 |
| 2024-10-10 | - | - | - | 369 | - | 369 |
| 2024-10-09 | 369 | 369 | 369 | 369 | 100 | 369 |
| 2024-10-08 | 362 | 362 | 362 | 362 | 100 | 362 |
| 2024-10-07 | 377 | 377 | 369 | 369 | 1,100 | 369 |
| 2024-10-04 | - | - | - | 363 | - | 363 |
| 2024-10-03 | 363 | 365 | 361 | 363 | 3,200 | 363 |
| 2024-10-02 | 365 | 365 | 362 | 362 | 700 | 362 |
| 2024-10-01 | 365 | 366 | 365 | 365 | 400 | 365 |
| 2024-09-30 | 358 | 358 | 358 | 358 | 500 | 358 |
| 2024-09-27 | 372 | 377 | 366 | 366 | 1,800 | 366 |
| 2024-09-26 | 359 | 359 | 356 | 356 | 500 | 356 |
| 2024-09-25 | 368 | 376 | 365 | 365 | 600 | 365 |
| 2024-09-24 | 379 | 389 | 366 | 366 | 5,400 | 366 |
| 2024-09-20 | 371 | 380 | 370 | 380 | 800 | 380 |
| 2024-09-19 | 375 | 381 | 370 | 370 | 2,900 | 370 |
| 2024-09-18 | 367 | 375 | 367 | 374 | 800 | 374 |
| 2024-09-17 | 373 | 377 | 365 | 365 | 3,600 | 365 |
| 2024-09-13 | 375 | 375 | 368 | 368 | 900 | 368 |
| 2024-09-12 | 370 | 370 | 370 | 370 | 1,100 | 370 |
| 2024-09-11 | 367 | 370 | 365 | 365 | 600 | 365 |
| 2024-09-10 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2024-09-09 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2024-09-06 | 365 | 365 | 365 | 365 | 400 | 365 |
| 2024-09-05 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2024-09-04 | 360 | 360 | 357 | 357 | 500 | 357 |
| 2024-09-03 | 358 | 362 | 358 | 362 | 300 | 362 |
| 2024-09-02 | 359 | 362 | 359 | 362 | 200 | 362 |
| 2024-08-30 | 360 | 360 | 359 | 359 | 700 | 359 |
| 2024-08-29 | 359 | 365 | 359 | 365 | 2,400 | 365 |
| 2024-08-28 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2024-08-27 | - | - | - | 355 | - | 355 |
| 2024-08-26 | 353 | 355 | 353 | 355 | 800 | 355 |
| 2024-08-23 | 357 | 357 | 353 | 353 | 200 | 353 |
| 2024-08-22 | 351 | 357 | 351 | 357 | 400 | 357 |
| 2024-08-21 | 353 | 353 | 350 | 352 | 800 | 352 |
| 2024-08-20 | 355 | 355 | 355 | 355 | 200 | 355 |
| 2024-08-19 | 357 | 357 | 355 | 355 | 1,500 | 355 |
| 2024-08-16 | 357 | 365 | 357 | 364 | 1,300 | 364 |
| 2024-08-15 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2024-08-14 | 364 | 365 | 358 | 365 | 1,400 | 365 |
| 2024-08-13 | 349 | 365 | 349 | 350 | 2,400 | 350 |
| 2024-08-09 | 313 | 313 | 313 | 313 | 100 | 313 |
| 2024-08-08 | - | - | - | 337 | - | 337 |
| 2024-08-07 | 335 | 337 | 335 | 337 | 200 | 337 |
| 2024-08-06 | 307 | 327 | 307 | 327 | 1,000 | 327 |
| 2024-08-05 | 334 | 334 | 293 | 293 | 2,500 | 293 |
| 2024-08-02 | 341 | 348 | 340 | 340 | 1,200 | 340 |
| 2024-08-01 | 342 | 342 | 342 | 342 | 500 | 342 |
| 2024-07-31 | 343 | 343 | 343 | 343 | 700 | 343 |
| 2024-07-30 | 342 | 350 | 342 | 350 | 400 | 350 |
| 2024-07-29 | 346 | 347 | 342 | 342 | 900 | 342 |
| 2024-07-26 | 346 | 346 | 346 | 346 | 400 | 346 |
| 2024-07-25 | 361 | 361 | 329 | 345 | 13,000 | 345 |
| 2024-07-24 | 366 | 411 | 361 | 361 | 24,500 | 361 |
| 2024-07-23 | 362 | 362 | 358 | 358 | 400 | 358 |
| 2024-07-22 | 366 | 366 | 365 | 365 | 400 | 365 |
| 2024-07-19 | 372 | 372 | 366 | 366 | 300 | 366 |
| 2024-07-18 | 366 | 366 | 366 | 366 | 100 | 366 |
| 2024-07-17 | - | - | - | 373 | - | 373 |
| 2024-07-16 | 373 | 373 | 373 | 373 | 200 | 373 |
| 2024-07-12 | - | - | - | 364 | - | 364 |
| 2024-07-11 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2024-07-10 | - | - | - | 373 | - | 373 |
| 2024-07-09 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2024-07-08 | 374 | 374 | 370 | 370 | 900 | 370 |
| 2024-07-05 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2024-07-04 | 361 | 375 | 361 | 375 | 1,300 | 375 |
| 2024-07-03 | 371 | 371 | 363 | 363 | 700 | 363 |
| 2024-07-02 | - | - | - | 363 | - | 363 |
| 2024-07-01 | 363 | 363 | 355 | 363 | 500 | 363 |
| 2024-06-28 | 355 | 363 | 355 | 363 | 200 | 363 |
| 2024-06-27 | 361 | 361 | 361 | 361 | 300 | 361 |
| 2024-06-26 | - | - | - | 370 | - | 370 |
| 2024-06-25 | - | - | - | 370 | - | 370 |
| 2024-06-24 | 363 | 370 | 363 | 370 | 1,900 | 370 |
| 2024-06-21 | 361 | 369 | 361 | 369 | 200 | 369 |
| 2024-06-20 | 356 | 374 | 355 | 374 | 1,100 | 374 |
| 2024-06-19 | 373 | 373 | 355 | 355 | 400 | 355 |
| 2024-06-18 | 381 | 384 | 371 | 372 | 1,000 | 372 |
| 2024-06-17 | 345 | 377 | 343 | 377 | 7,500 | 377 |
| 2024-06-14 | - | - | - | 349 | - | 349 |
| 2024-06-13 | 349 | 349 | 349 | 349 | 500 | 349 |
| 2024-06-12 | 343 | 365 | 343 | 365 | 1,000 | 365 |
| 2024-06-11 | - | - | - | 358 | - | 358 |
| 2024-06-10 | - | - | - | 358 | - | 358 |
| 2024-06-07 | - | - | - | 358 | - | 358 |
| 2024-06-06 | 358 | 358 | 358 | 358 | 400 | 358 |
| 2024-06-05 | 356 | 357 | 356 | 357 | 200 | 357 |
| 2024-06-04 | 353 | 353 | 353 | 353 | 200 | 353 |
| 2024-06-03 | - | - | - | 342 | - | 342 |
| 2024-05-31 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2024-05-30 | 344 | 350 | 342 | 342 | 500 | 342 |
| 2024-05-29 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2024-05-28 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2024-05-27 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2024-05-24 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2024-05-23 | 344 | 344 | 344 | 344 | 600 | 344 |
| 2024-05-22 | 347 | 347 | 347 | 347 | 300 | 347 |
| 2024-05-21 | - | - | - | 356 | - | 356 |
| 2024-05-20 | - | - | - | 356 | - | 356 |
| 2024-05-17 | - | - | - | 347 | - | 347 |
| 2024-05-16 | - | - | - | 347 | - | 347 |
| 2024-05-15 | - | - | - | 347 | - | 347 |
| 2024-05-14 | 347 | 347 | 346 | 347 | 1,100 | 347 |
| 2024-05-13 | 353 | 353 | 344 | 345 | 700 | 345 |
| 2024-05-10 | - | - | - | 360 | - | 360 |
| 2024-05-09 | 364 | 364 | 360 | 360 | 200 | 360 |
| 2024-05-08 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2024-05-07 | 364 | 364 | 364 | 364 | 400 | 364 |
| 2024-05-02 | 341 | 353 | 341 | 353 | 300 | 353 |
| 2024-05-01 | - | - | - | 345 | - | 345 |
| 2024-04-30 | - | - | - | 345 | - | 345 |
| 2024-04-26 | - | - | - | 345 | - | 345 |
| 2024-04-25 | - | - | - | 345 | - | 345 |
| 2024-04-24 | - | - | - | 345 | - | 345 |
| 2024-04-23 | - | - | - | 345 | - | 345 |
| 2024-04-22 | 345 | 345 | 345 | 345 | 400 | 345 |
| 2024-04-19 | 345 | 345 | 345 | 345 | 300 | 345 |
| 2024-04-18 | 350 | 350 | 347 | 347 | 800 | 347 |
| 2024-04-17 | 351 | 351 | 351 | 351 | 200 | 351 |
| 2024-04-16 | 353 | 353 | 353 | 353 | 100 | 353 |
| 2024-04-15 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2024-04-12 | 364 | 365 | 364 | 365 | 300 | 365 |
| 2024-04-11 | - | - | - | 361 | - | 361 |
| 2024-04-10 | - | - | - | 361 | - | 361 |
| 2024-04-09 | 370 | 370 | 353 | 361 | 700 | 361 |
| 2024-04-08 | 370 | 370 | 370 | 370 | 1,800 | 370 |
| 2024-04-05 | 358 | 358 | 358 | 358 | 200 | 358 |
| 2024-04-04 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2024-04-03 | 349 | 349 | 349 | 349 | 500 | 349 |
| 2024-04-02 | 353 | 353 | 353 | 353 | 1,500 | 353 |
| 2024-04-01 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2024-03-29 | 364 | 372 | 362 | 371 | 1,400 | 371 |
| 2024-03-28 | 360 | 384 | 360 | 384 | 1,400 | 384 |
| 2024-03-27 | - | - | - | 360 | - | 360 |
| 2024-03-26 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2024-03-25 | 346 | 360 | 346 | 360 | 500 | 360 |
| 2024-03-22 | 347 | 350 | 347 | 350 | 200 | 350 |
| 2024-03-21 | 355 | 356 | 347 | 347 | 1,000 | 347 |
| 2024-03-19 | - | - | - | 355 | - | 355 |
| 2024-03-18 | 355 | 355 | 355 | 355 | 200 | 355 |
| 2024-03-15 | - | - | - | 361 | - | 361 |
| 2024-03-14 | - | - | - | 361 | - | 361 |
| 2024-03-13 | 361 | 361 | 361 | 361 | 400 | 361 |
| 2024-03-12 | - | - | - | 357 | - | 357 |
| 2024-03-11 | 360 | 360 | 356 | 357 | 500 | 357 |
| 2024-03-08 | 357 | 360 | 357 | 360 | 300 | 360 |
| 2024-03-07 | 360 | 360 | 360 | 360 | 400 | 360 |
| 2024-03-06 | 368 | 368 | 368 | 368 | 300 | 368 |
| 2024-03-05 | 360 | 360 | 354 | 360 | 1,600 | 360 |
| 2024-03-04 | 368 | 369 | 353 | 360 | 5,800 | 360 |
| 2024-03-01 | 358 | 368 | 358 | 368 | 4,700 | 368 |
| 2024-02-29 | - | - | - | 372 | - | 372 |
| 2024-02-28 | 369 | 372 | 369 | 372 | 1,900 | 372 |
| 2024-02-27 | 360 | 370 | 360 | 370 | 500 | 370 |
| 2024-02-26 | 370 | 371 | 355 | 358 | 3,500 | 358 |
| 2024-02-22 | 366 | 370 | 366 | 370 | 200 | 370 |
| 2024-02-21 | 371 | 371 | 371 | 371 | 300 | 371 |
| 2024-02-20 | 371 | 371 | 371 | 371 | 800 | 371 |
| 2024-02-19 | 355 | 370 | 355 | 370 | 6,400 | 370 |
| 2024-02-16 | 366 | 368 | 363 | 363 | 900 | 363 |
| 2024-02-15 | 366 | 366 | 366 | 366 | 400 | 366 |
| 2024-02-14 | 381 | 381 | 364 | 364 | 2,600 | 364 |
| 2024-02-13 | 366 | 367 | 366 | 367 | 300 | 367 |
| 2024-02-09 | 381 | 381 | 374 | 374 | 700 | 374 |
| 2024-02-08 | 381 | 381 | 375 | 375 | 1,100 | 375 |
| 2024-02-07 | 379 | 380 | 379 | 380 | 400 | 380 |
| 2024-02-06 | 379 | 379 | 379 | 379 | 200 | 379 |
| 2024-02-05 | 379 | 379 | 376 | 376 | 200 | 376 |
| 2024-02-02 | 379 | 379 | 362 | 367 | 1,500 | 367 |
| 2024-02-01 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2024-01-31 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2024-01-30 | 388 | 389 | 384 | 384 | 500 | 384 |
| 2024-01-29 | 386 | 386 | 384 | 386 | 800 | 386 |
| 2024-01-26 | 386 | 386 | 386 | 386 | 100 | 386 |
| 2024-01-25 | 386 | 387 | 386 | 387 | 200 | 387 |
| 2024-01-24 | 384 | 384 | 384 | 384 | 500 | 384 |
| 2024-01-23 | 384 | 384 | 384 | 384 | 100 | 384 |
| 2024-01-22 | 385 | 389 | 381 | 384 | 3,500 | 384 |
| 2024-01-19 | 386 | 386 | 381 | 381 | 1,100 | 381 |
| 2024-01-18 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2024-01-17 | - | - | - | 380 | - | 380 |
| 2024-01-16 | 380 | 380 | 380 | 380 | 400 | 380 |
| 2024-01-15 | 375 | 381 | 375 | 380 | 2,200 | 380 |
| 2024-01-12 | 371 | 375 | 370 | 370 | 700 | 370 |
| 2024-01-11 | 373 | 373 | 367 | 372 | 3,700 | 372 |
| 2024-01-10 | 375 | 375 | 375 | 375 | 200 | 375 |
| 2024-01-09 | 378 | 380 | 373 | 373 | 1,600 | 373 |
| 2024-01-05 | 384 | 384 | 358 | 370 | 4,200 | 370 |
| 2024-01-04 | 372 | 387 | 361 | 378 | 1,700 | 378 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株
