1. HOME >
  2. 株価時系列 >
  3. 3047 >
  4. 2016年

3047 (株)TRUCK-ONE の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302072071981995,800199
2016-12-292032081952005,300200
2016-12-282052072052071,300207
2016-12-27210211210211300211
2016-12-26203203203203100203
2016-12-22203203203203500203
2016-12-212112112112112,500211
2016-12-20208208205205500205
2016-12-15205208205208300208
2016-12-142122122042122,300212
2016-12-132092122012097,500209
2016-12-12209209209209400209
2016-12-07209209209209300209
2016-12-06208208208208400208
2016-12-05210210210210200210
2016-12-02210210210210200210
2016-12-012032062032063,800206
2016-11-30204204203203800203
2016-11-29207207207207200207
2016-11-28202202200200900200
2016-11-25207208201201300201
2016-11-24204204201201400201
2016-11-22199199199199400199
2016-11-212102102102103,200210
2016-11-18210210210210100210
2016-11-16207207207207600207
2016-11-15205205205205100205
2016-11-14198198198198100198
2016-11-111972051972051,000205
2016-11-08200200200200300200
2016-11-07200200200200800200
2016-11-022012012002001,200200
2016-10-31211211211211100211
2016-10-262112112112111,700211
2016-10-24207207207207200207
2016-10-20206206206206300206
2016-10-192062062002066,000206
2016-10-06202202202202700202
2016-10-05202202202202400202
2016-10-03200200200200100200
2016-09-29199202199202300202
2016-09-27198198198198200198
2016-09-26198198198198100198
2016-09-23198198198198100198
2016-09-141951951951951,500195
2016-09-13190190190190700190
2016-09-07195195195195100195
2016-09-06200200195195700195
2016-09-05200200200200200200
2016-09-01195195195195100195
2016-08-292012012012011,000201
2016-08-22200200200200100200
2016-08-17194194193193400193
2016-08-16195195195195100195
2016-08-12194200194200200200
2016-08-09202202202202100202
2016-08-08202202202202400202
2016-08-051932021932011,200201
2016-08-03193193192192200192
2016-08-01195195195195100195
2016-07-201951951951951,000195
2016-07-19194194193193400193
2016-07-08194194194194100194
2016-07-06195195195195400195
2016-07-05194194194194200194
2016-06-30193193193193100193
2016-06-28180195180195300195
2016-06-27173182173182500182
2016-06-24184184172182400182
2016-06-21180190180190200190
2016-06-20181181181181100181
2016-06-17184184184184200184
2016-06-161871871781833,900183
2016-06-15192192192192100192
2016-06-13192192192192100192
2016-06-10200200200200200200
2016-06-092002002002002,000200
2016-06-06199200195200900200
2016-06-02194194194194100194
2016-06-01194194194194100194
2016-05-31198198198198100198
2016-05-30195199195199600199
2016-05-27188195188195200195
2016-05-26190190190190200190
2016-05-23188193188193200193
2016-05-18190195190195300195
2016-05-16196196191193800193
2016-05-12195200195200300200
2016-05-11195200195200200200
2016-05-10196201196201300201
2016-05-09193204193204300204
2016-05-062002002002001,000200
2016-05-022012011861911,900191
2016-04-28211212205210800210
2016-04-26206211203210800210
2016-04-25206207206207600207
2016-04-22204217204215500215
2016-04-21212212212212100212
2016-04-202202202022042,100204
2016-04-192242242102204,000220
2016-04-182182242182222,500222
2016-04-152042042042041,100204
2016-04-07200200200200100200
2016-04-062082082072071,100207
2016-04-05200200200200400200
2016-04-04196196196196100196
2016-03-28193195193195500195
2016-03-25189189188188400188
2016-03-23189189189189300189
2016-03-22190190190190300190
2016-03-17195195195195100195
2016-03-16190195189195900195
2016-03-152052051882031,200203
2016-03-141852101852071,500207
2016-03-11178184178184400184
2016-03-10176176176176100176
2016-03-09178178178178300178
2016-03-08183184183184200184
2016-03-07187187180180800180
2016-03-02176186176186400186
2016-02-23175175175175700175
2016-02-181821821821821,200182
2016-02-17182182182182300182
2016-02-16182182182182500182
2016-02-15181182181182900182
2016-02-12170181167181500181
2016-02-09170178170178300178
2016-02-081821821701751,000175
2016-02-05178178178178200178
2016-02-04173173173173200173
2016-02-02184184178178800178
2016-01-29179179179179100179
2016-01-28179179179179300179
2016-01-27170179170179600179
2016-01-26178178178178300178
2016-01-25171184171184400184
2016-01-21172172172172100172
2016-01-20183183180180700180
2016-01-19184184183183400183
2016-01-18187187184184900184
2016-01-15187188186186500186
2016-01-14190195190195200195
2016-01-13195195195195200195
2016-01-12196196196196500196
2016-01-08208208201201400201
2016-01-062072102072101,100210
2016-01-05204204203203400203
2016-01-04201201201201100201

分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株