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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | - | - | - | 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
