1. HOME >
  2. 株価時系列 >
  3. 3047 >
  4. 2020年

3047 (株)TRUCK-ONE の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302312332292302,400230
2020-12-292372382322354,900235
2020-12-282372432372388,200238
2020-12-252332422332346,100234
2020-12-242332352322351,200235
2020-12-232362362322344,500234
2020-12-222382382352353,700235
2020-12-212382392372383,900238
2020-12-182382392372381,800238
2020-12-172382392382382,600238
2020-12-162362372362372,700237
2020-12-152392392372371,200237
2020-12-142362402362401,400240
2020-12-11237237237237700237
2020-12-10237238237237500237
2020-12-092412422352375,700237
2020-12-082382422382382,600238
2020-12-072402402382381,700238
2020-12-042382432362364,900236
2020-12-032372402372382,100238
2020-12-022382392372371,200237
2020-12-012362412362402,200240
2020-11-302382432362378,000237
2020-11-272362422362395,700239
2020-11-262372392342371,000237
2020-11-252372382352381,600238
2020-11-242302382302382,800238
2020-11-20229230229230300230
2020-11-19229231229230600230
2020-11-18229230229229500229
2020-11-172292312292301,200230
2020-11-162282342252264,000226
2020-11-132252282252281,300228
2020-11-12225227225226800226
2020-11-112272272242252,300225
2020-11-102232252222251,200225
2020-11-092222282222231,800223
2020-11-062302302272271,200227
2020-11-05229230229230300230
2020-11-04223228223228800228
2020-11-02224224223223800223
2020-10-30228230226226600226
2020-10-292262292262291,000229
2020-10-28230231230230400230
2020-10-27229229229229400229
2020-10-26229229229229900229
2020-10-23230232230232300232
2020-10-22232232230230800230
2020-10-212312332312321,300232
2020-10-20231231231231500231
2020-10-192312322312321,200232
2020-10-162322322282282,200228
2020-10-15235235232233900233
2020-10-142342362312332,500233
2020-10-132352372352351,000235
2020-10-12236236233235900235
2020-10-09237237236237800237
2020-10-082352392352371,400237
2020-10-07234234234234700234
2020-10-062392392382391,600239
2020-10-052332352302351,100235
2020-10-022352382332331,500233
2020-09-30234238234238600238
2020-09-292352382342341,100234
2020-09-282372372352351,000235
2020-09-2523524723523812,100238
2020-09-242372432352353,700235
2020-09-232352402322374,400237
2020-09-18237238237237700237
2020-09-17238238237238900238
2020-09-162402422382381,700238
2020-09-15246246240240200240
2020-09-142372462372463,100246
2020-09-11237237237237300237
2020-09-102382382372371,300237
2020-09-092372392372381,500238
2020-09-082392462392394,900239
2020-09-0724124523723910,100239
2020-09-042352382342353,600235
2020-09-032332412332374,200237
2020-09-022362382322362,300236
2020-09-0123624123123611,400236
2020-08-3123124122324118,100241
2020-08-2822524422423514,000235
2020-08-272282322252252,000225
2020-08-2622724422722718,500227
2020-08-252202332182276,300227
2020-08-242212212192201,100220
2020-08-212172212172211,500221
2020-08-202182202172201,400220
2020-08-192252252162182,900218
2020-08-18219219217217400217
2020-08-17219220217219900219
2020-08-142232252192192,000219
2020-08-132212292212231,500223
2020-08-122132242132212,500221
2020-08-112122212122131,500213
2020-08-07215215209212400212
2020-08-062152182122152,000215
2020-08-052122122072121,400212
2020-08-042102142102121,600212
2020-08-032062102052102,900210
2020-07-312202292042097,700209
2020-07-302212212182182,300218
2020-07-292242252202213,600221
2020-07-282262272252252,300225
2020-07-272332332252282,800228
2020-07-222382382282331,500233
2020-07-212272382272382,000238
2020-07-202292312272311,300231
2020-07-172292302282291,800229
2020-07-162332332302303,400230
2020-07-152302342302333,000233
2020-07-142352352312331,400233
2020-07-132312362302353,700235
2020-07-102312352312312,200231
2020-07-092402402332334,500233
2020-07-082362412332406,600240
2020-07-072332362322367,000236
2020-07-062402402362363,700236
2020-07-032422422372403,500240
2020-07-022492492422425,900242
2020-07-0124925524724910,500249
2020-06-3025426524725527,500255
2020-06-2925127424725477,400254
2020-06-2630431830331638,700316
2020-06-2529930229830215,500302
2020-06-242962982952989,600298
2020-06-2329829829429712,100297
2020-06-2229629928529825,900298
2020-06-192932952902959,300295
2020-06-182942942892936,600293
2020-06-172962962932948,600294
2020-06-162932952912948,600294
2020-06-1529429428829311,400293
2020-06-1228429028028916,600289
2020-06-1129329528629011,800290
2020-06-1029329628729112,300291
2020-06-0929429528729217,600292
2020-06-0829729729029510,700295
2020-06-052872902802905,500290
2020-06-0429329527227821,200278
2020-06-0329729727929016,700290
2020-06-0227327827227714,000277
2020-06-0126327126026922,800269
2020-05-2926126124925527,900255
2020-05-2826026325626116,500261
2020-05-2724525024525017,700250
2020-05-2623824423524412,800244
2020-05-2523823923323812,400238
2020-05-222392392332357,700235
2020-05-2123923923023816,300238
2020-05-202392412372396,000239
2020-05-192412482332339,300233
2020-05-1825225223523919,400239
2020-05-152222232222231,700223
2020-05-14217222217222200222
2020-05-13216224216223500223
2020-05-12226226226226100226
2020-05-112212262212261,100226
2020-05-082202212202211,000221
2020-05-072202202202201,100220
2020-05-01213213213213100213
2020-04-30211220211214600214
2020-04-282172192172181,400218
2020-04-272152202072073,700207
2020-04-24218218214214200214
2020-04-23---219-219
2020-04-22210219210218500218
2020-04-21221221216216700216
2020-04-20225229225229400229
2020-04-17219225219225400225
2020-04-16216217216217200217
2020-04-15215216215216300216
2020-04-14210215210215400215
2020-04-13213213210210500210
2020-04-10215216215216200216
2020-04-092152162142141,200214
2020-04-08---227-227
2020-04-07222227211227400227
2020-04-062242292242291,100229
2020-04-03215216215216400216
2020-04-02208215208215300215
2020-04-01209209209209100209
2020-03-312092332092102,300210
2020-03-30207218207217900217
2020-03-27215215215215100215
2020-03-26---216-216
2020-03-252162162162161,000216
2020-03-242092092012052,900205
2020-03-23211211201211600211
2020-03-192142142142141,200214
2020-03-18---218-218
2020-03-171962181962181,400218
2020-03-16198216198216500216
2020-03-131961961901901,500190
2020-03-12207207207207100207
2020-03-11---212-212
2020-03-102032132012121,200212
2020-03-092222352182182,300218
2020-03-06235235223223600223
2020-03-052342352242351,200235
2020-03-04228229228229300229
2020-03-03228228219219400219
2020-03-022072272072275,600227
2020-02-282062272062084,900208
2020-02-272272272212211,400221
2020-02-26228230228230800230
2020-02-252372432302365,900236
2020-02-21245245245245100245
2020-02-20---250-250
2020-02-192492512492501,300250
2020-02-18250250250250100250
2020-02-172442552412439,700243
2020-02-14255255254254700254
2020-02-13256256256256400256
2020-02-122562572562571,400257
2020-02-10254256254256300256
2020-02-0725225525225312,300253
2020-02-06259259254254600254
2020-02-05256257255256500256
2020-02-04255255255255100255
2020-02-03256256256256600256
2020-01-312512592512555,300255
2020-01-302532532432431,600243
2020-01-29250251250250700250
2020-01-282552552532531,200253
2020-01-272532542522521,000252
2020-01-24255255253255800255
2020-01-23256257255255400255
2020-01-222532562532551,400255
2020-01-212572572572571,000257
2020-01-20255255252252700252
2020-01-17---255-255
2020-01-16255255255255400255
2020-01-15252255252255900255
2020-01-14254254254254200254
2020-01-102512532512531,200253
2020-01-092522552502502,300250
2020-01-08---254-254
2020-01-072522542522543,100254
2020-01-062552552502512,900251

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