3047 (株)TRUCK-ONE の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 278 | 278 | 278 | 278 | 500 | 278 |
| 2022-12-29 | 278 | 284 | 273 | 277 | 5,100 | 277 |
| 2022-12-28 | 289 | 293 | 288 | 290 | 4,100 | 290 |
| 2022-12-27 | 290 | 292 | 288 | 288 | 2,600 | 288 |
| 2022-12-26 | 286 | 291 | 284 | 291 | 2,500 | 291 |
| 2022-12-23 | 285 | 288 | 282 | 282 | 2,200 | 282 |
| 2022-12-22 | 286 | 287 | 284 | 285 | 1,600 | 285 |
| 2022-12-21 | 283 | 286 | 280 | 286 | 2,900 | 286 |
| 2022-12-20 | 300 | 300 | 281 | 284 | 19,300 | 284 |
| 2022-12-19 | 288 | 339 | 288 | 298 | 53,800 | 298 |
| 2022-12-16 | 290 | 290 | 288 | 288 | 4,800 | 288 |
| 2022-12-15 | 291 | 292 | 288 | 290 | 4,500 | 290 |
| 2022-12-14 | 294 | 294 | 292 | 292 | 1,100 | 292 |
| 2022-12-13 | 291 | 295 | 289 | 295 | 3,400 | 295 |
| 2022-12-12 | 294 | 294 | 290 | 290 | 1,500 | 290 |
| 2022-12-09 | 290 | 294 | 290 | 291 | 3,000 | 291 |
| 2022-12-08 | 295 | 297 | 289 | 296 | 3,900 | 296 |
| 2022-12-07 | 295 | 295 | 289 | 290 | 2,700 | 290 |
| 2022-12-06 | 293 | 296 | 289 | 295 | 2,300 | 295 |
| 2022-12-05 | 295 | 295 | 287 | 293 | 2,600 | 293 |
| 2022-12-02 | 293 | 297 | 289 | 297 | 5,300 | 297 |
| 2022-12-01 | 288 | 293 | 288 | 293 | 200 | 293 |
| 2022-11-30 | 294 | 297 | 286 | 286 | 4,900 | 286 |
| 2022-11-29 | 289 | 297 | 287 | 297 | 3,200 | 297 |
| 2022-11-28 | 286 | 290 | 286 | 290 | 1,300 | 290 |
| 2022-11-25 | 283 | 297 | 283 | 297 | 8,100 | 297 |
| 2022-11-24 | 285 | 285 | 283 | 283 | 5,600 | 283 |
| 2022-11-22 | 285 | 285 | 280 | 282 | 2,900 | 282 |
| 2022-11-21 | 285 | 285 | 285 | 285 | 4,600 | 285 |
| 2022-11-18 | 279 | 284 | 279 | 282 | 2,000 | 282 |
| 2022-11-17 | 279 | 280 | 275 | 279 | 1,800 | 279 |
| 2022-11-16 | 274 | 284 | 274 | 280 | 7,700 | 280 |
| 2022-11-15 | 281 | 281 | 273 | 276 | 8,700 | 276 |
| 2022-11-14 | 278 | 278 | 275 | 276 | 1,200 | 276 |
| 2022-11-11 | 275 | 281 | 275 | 279 | 6,100 | 279 |
| 2022-11-10 | 281 | 281 | 275 | 275 | 6,800 | 275 |
| 2022-11-09 | 281 | 281 | 279 | 281 | 2,700 | 281 |
| 2022-11-08 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2022-11-07 | 274 | 281 | 274 | 281 | 3,500 | 281 |
| 2022-11-04 | 274 | 274 | 272 | 272 | 1,700 | 272 |
| 2022-11-02 | 276 | 276 | 275 | 276 | 1,700 | 276 |
| 2022-11-01 | 271 | 278 | 271 | 276 | 4,900 | 276 |
| 2022-10-31 | 279 | 284 | 271 | 281 | 1,800 | 281 |
| 2022-10-28 | 275 | 276 | 272 | 276 | 6,500 | 276 |
| 2022-10-27 | 284 | 288 | 282 | 286 | 700 | 286 |
| 2022-10-26 | 299 | 300 | 282 | 284 | 8,400 | 284 |
| 2022-10-25 | 290 | 296 | 286 | 296 | 2,400 | 296 |
| 2022-10-24 | 280 | 310 | 275 | 298 | 12,800 | 298 |
| 2022-10-21 | 281 | 282 | 273 | 275 | 4,000 | 275 |
| 2022-10-20 | 280 | 286 | 280 | 285 | 2,600 | 285 |
| 2022-10-19 | 281 | 281 | 279 | 279 | 1,300 | 279 |
| 2022-10-18 | 280 | 282 | 279 | 280 | 2,300 | 280 |
| 2022-10-17 | 290 | 293 | 274 | 285 | 11,700 | 285 |
| 2022-10-14 | 288 | 291 | 286 | 287 | 3,300 | 287 |
| 2022-10-13 | 285 | 292 | 281 | 291 | 5,600 | 291 |
| 2022-10-12 | 282 | 285 | 280 | 284 | 5,700 | 284 |
| 2022-10-11 | 273 | 290 | 271 | 285 | 12,700 | 285 |
| 2022-10-07 | 273 | 280 | 270 | 280 | 7,400 | 280 |
| 2022-10-06 | 285 | 285 | 268 | 270 | 14,200 | 270 |
| 2022-10-05 | 298 | 304 | 275 | 279 | 31,600 | 279 |
| 2022-10-04 | 288 | 329 | 280 | 299 | 35,000 | 299 |
| 2022-10-03 | 280 | 358 | 272 | 290 | 101,100 | 290 |
| 2022-09-30 | 275 | 300 | 264 | 285 | 41,800 | 285 |
| 2022-09-29 | 259 | 310 | 258 | 265 | 19,400 | 265 |
| 2022-09-28 | 260 | 264 | 253 | 253 | 4,800 | 253 |
| 2022-09-27 | 258 | 265 | 258 | 260 | 3,600 | 260 |
| 2022-09-26 | 255 | 260 | 252 | 253 | 5,600 | 253 |
| 2022-09-22 | 265 | 271 | 261 | 262 | 15,000 | 262 |
| 2022-09-21 | 261 | 261 | 259 | 260 | 1,400 | 260 |
| 2022-09-20 | 260 | 263 | 256 | 263 | 5,300 | 263 |
| 2022-09-16 | 250 | 260 | 246 | 260 | 5,300 | 260 |
| 2022-09-15 | 246 | 246 | 242 | 243 | 4,600 | 243 |
| 2022-09-14 | 247 | 247 | 244 | 245 | 700 | 245 |
| 2022-09-13 | 247 | 247 | 247 | 247 | 200 | 247 |
| 2022-09-12 | 244 | 247 | 244 | 245 | 600 | 245 |
| 2022-09-09 | 245 | 245 | 245 | 245 | 600 | 245 |
| 2022-09-08 | 246 | 251 | 246 | 247 | 1,100 | 247 |
| 2022-09-07 | 245 | 246 | 245 | 246 | 700 | 246 |
| 2022-09-06 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2022-09-05 | 238 | 241 | 238 | 240 | 4,900 | 240 |
| 2022-09-02 | 243 | 244 | 242 | 242 | 1,000 | 242 |
| 2022-09-01 | - | - | - | 243 | - | 243 |
| 2022-08-31 | 245 | 245 | 243 | 243 | 1,400 | 243 |
| 2022-08-30 | 243 | 244 | 243 | 244 | 1,400 | 244 |
| 2022-08-29 | 248 | 248 | 232 | 243 | 6,200 | 243 |
| 2022-08-26 | 253 | 260 | 250 | 254 | 2,000 | 254 |
| 2022-08-25 | 242 | 255 | 242 | 252 | 12,200 | 252 |
| 2022-08-24 | 240 | 244 | 240 | 240 | 14,200 | 240 |
| 2022-08-23 | 241 | 246 | 240 | 240 | 7,700 | 240 |
| 2022-08-22 | 244 | 245 | 240 | 240 | 7,100 | 240 |
| 2022-08-19 | 251 | 251 | 245 | 245 | 5,000 | 245 |
| 2022-08-18 | 253 | 253 | 249 | 249 | 2,500 | 249 |
| 2022-08-17 | 253 | 253 | 251 | 252 | 1,800 | 252 |
| 2022-08-16 | 256 | 256 | 255 | 255 | 1,400 | 255 |
| 2022-08-15 | 258 | 258 | 255 | 256 | 600 | 256 |
| 2022-08-12 | 258 | 268 | 258 | 263 | 4,400 | 263 |
| 2022-08-10 | 255 | 258 | 255 | 258 | 1,000 | 258 |
| 2022-08-09 | 250 | 251 | 250 | 251 | 400 | 251 |
| 2022-08-08 | 251 | 251 | 251 | 251 | 400 | 251 |
| 2022-08-05 | 250 | 250 | 250 | 250 | 300 | 250 |
| 2022-08-04 | 249 | 249 | 248 | 248 | 400 | 248 |
| 2022-08-03 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2022-08-02 | 246 | 250 | 246 | 250 | 1,100 | 250 |
| 2022-08-01 | 247 | 247 | 245 | 246 | 2,100 | 246 |
| 2022-07-29 | 249 | 249 | 248 | 249 | 600 | 249 |
| 2022-07-28 | 249 | 249 | 249 | 249 | 200 | 249 |
| 2022-07-27 | 250 | 250 | 249 | 250 | 500 | 250 |
| 2022-07-26 | 250 | 251 | 250 | 251 | 300 | 251 |
| 2022-07-25 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2022-07-22 | 251 | 252 | 249 | 249 | 1,100 | 249 |
| 2022-07-21 | 250 | 251 | 250 | 251 | 800 | 251 |
| 2022-07-20 | 250 | 253 | 249 | 251 | 6,300 | 251 |
| 2022-07-19 | 262 | 265 | 262 | 264 | 1,500 | 264 |
| 2022-07-15 | 254 | 254 | 254 | 254 | 200 | 254 |
| 2022-07-14 | 254 | 254 | 254 | 254 | 200 | 254 |
| 2022-07-13 | - | - | - | 262 | - | 262 |
| 2022-07-12 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2022-07-11 | 260 | 260 | 252 | 252 | 200 | 252 |
| 2022-07-08 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2022-07-07 | - | - | - | 258 | - | 258 |
| 2022-07-06 | 258 | 258 | 258 | 258 | 400 | 258 |
| 2022-07-05 | 256 | 257 | 243 | 257 | 900 | 257 |
| 2022-07-04 | 253 | 253 | 252 | 253 | 400 | 253 |
| 2022-07-01 | 251 | 253 | 251 | 253 | 400 | 253 |
| 2022-06-30 | - | - | - | 246 | - | 246 |
| 2022-06-29 | 249 | 249 | 246 | 246 | 500 | 246 |
| 2022-06-28 | - | - | - | 256 | - | 256 |
| 2022-06-27 | 256 | 256 | 256 | 256 | 100 | 256 |
| 2022-06-24 | 253 | 253 | 253 | 253 | 100 | 253 |
| 2022-06-23 | 253 | 258 | 253 | 254 | 300 | 254 |
| 2022-06-22 | - | - | - | 254 | - | 254 |
| 2022-06-21 | 254 | 254 | 254 | 254 | 200 | 254 |
| 2022-06-20 | 254 | 254 | 254 | 254 | 300 | 254 |
| 2022-06-17 | - | - | - | 256 | - | 256 |
| 2022-06-16 | 256 | 256 | 256 | 256 | 100 | 256 |
| 2022-06-15 | 263 | 263 | 263 | 263 | 200 | 263 |
| 2022-06-14 | 260 | 260 | 256 | 256 | 600 | 256 |
| 2022-06-13 | 266 | 268 | 266 | 268 | 6,200 | 268 |
| 2022-06-10 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2022-06-09 | 268 | 268 | 268 | 268 | 200 | 268 |
| 2022-06-08 | - | - | - | 260 | - | 260 |
| 2022-06-07 | 258 | 260 | 258 | 260 | 400 | 260 |
| 2022-06-06 | 266 | 266 | 257 | 257 | 1,100 | 257 |
| 2022-06-03 | 254 | 260 | 254 | 260 | 900 | 260 |
| 2022-06-02 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2022-06-01 | 266 | 266 | 266 | 266 | 6,900 | 266 |
| 2022-05-31 | 257 | 258 | 257 | 258 | 400 | 258 |
| 2022-05-30 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2022-05-27 | 265 | 265 | 265 | 265 | 200 | 265 |
| 2022-05-26 | 266 | 266 | 265 | 265 | 400 | 265 |
| 2022-05-25 | 265 | 266 | 264 | 266 | 2,000 | 266 |
| 2022-05-24 | 251 | 251 | 251 | 251 | 200 | 251 |
| 2022-05-23 | - | - | - | 246 | - | 246 |
| 2022-05-20 | 247 | 247 | 246 | 246 | 400 | 246 |
| 2022-05-19 | 247 | 247 | 247 | 247 | 200 | 247 |
| 2022-05-18 | - | - | - | 250 | - | 250 |
| 2022-05-17 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2022-05-16 | 262 | 262 | 260 | 260 | 300 | 260 |
| 2022-05-13 | 263 | 263 | 263 | 263 | 100 | 263 |
| 2022-05-12 | 261 | 264 | 256 | 264 | 1,800 | 264 |
| 2022-05-11 | - | - | - | 260 | - | 260 |
| 2022-05-10 | 260 | 260 | 259 | 260 | 1,000 | 260 |
| 2022-05-09 | 260 | 260 | 260 | 260 | 1,400 | 260 |
| 2022-05-06 | 258 | 267 | 257 | 267 | 4,700 | 267 |
| 2022-05-02 | 244 | 251 | 244 | 250 | 400 | 250 |
| 2022-04-28 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2022-04-27 | - | - | - | 249 | - | 249 |
| 2022-04-26 | 250 | 250 | 249 | 249 | 300 | 249 |
| 2022-04-25 | 251 | 251 | 251 | 251 | 100 | 251 |
| 2022-04-22 | 252 | 252 | 251 | 251 | 200 | 251 |
| 2022-04-21 | 251 | 252 | 251 | 252 | 500 | 252 |
| 2022-04-20 | 251 | 251 | 251 | 251 | 100 | 251 |
| 2022-04-19 | 253 | 253 | 253 | 253 | 200 | 253 |
| 2022-04-18 | - | - | - | 255 | - | 255 |
| 2022-04-15 | 255 | 255 | 255 | 255 | 1,800 | 255 |
| 2022-04-14 | 257 | 257 | 252 | 255 | 20,000 | 255 |
| 2022-04-13 | 259 | 259 | 259 | 259 | 100 | 259 |
| 2022-04-12 | 260 | 260 | 255 | 255 | 200 | 255 |
| 2022-04-11 | 259 | 260 | 259 | 260 | 200 | 260 |
| 2022-04-08 | 256 | 257 | 255 | 255 | 1,700 | 255 |
| 2022-04-07 | 246 | 249 | 245 | 248 | 1,900 | 248 |
| 2022-04-06 | 255 | 257 | 251 | 253 | 1,900 | 253 |
| 2022-04-05 | 248 | 250 | 248 | 248 | 800 | 248 |
| 2022-04-04 | 248 | 248 | 246 | 247 | 600 | 247 |
| 2022-04-01 | 238 | 246 | 238 | 246 | 800 | 246 |
| 2022-03-31 | 240 | 240 | 240 | 240 | 3,600 | 240 |
| 2022-03-30 | 240 | 240 | 240 | 240 | 200 | 240 |
| 2022-03-29 | 240 | 240 | 240 | 240 | 400 | 240 |
| 2022-03-28 | 239 | 240 | 239 | 240 | 300 | 240 |
| 2022-03-25 | 242 | 242 | 238 | 238 | 300 | 238 |
| 2022-03-24 | 240 | 242 | 240 | 242 | 300 | 242 |
| 2022-03-23 | 241 | 241 | 239 | 240 | 700 | 240 |
| 2022-03-22 | 241 | 243 | 238 | 240 | 1,900 | 240 |
| 2022-03-18 | 240 | 241 | 240 | 241 | 1,300 | 241 |
| 2022-03-17 | - | - | - | 235 | - | 235 |
| 2022-03-16 | 234 | 237 | 234 | 235 | 1,700 | 235 |
| 2022-03-15 | 234 | 234 | 234 | 234 | 300 | 234 |
| 2022-03-14 | 231 | 231 | 231 | 231 | 100 | 231 |
| 2022-03-11 | - | - | - | 232 | - | 232 |
| 2022-03-10 | 233 | 233 | 231 | 232 | 800 | 232 |
| 2022-03-09 | 228 | 231 | 225 | 231 | 1,000 | 231 |
| 2022-03-08 | 224 | 225 | 222 | 225 | 1,500 | 225 |
| 2022-03-07 | 227 | 227 | 221 | 225 | 2,000 | 225 |
| 2022-03-04 | 224 | 224 | 215 | 216 | 3,200 | 216 |
| 2022-03-03 | 224 | 228 | 224 | 225 | 1,800 | 225 |
| 2022-03-02 | 224 | 224 | 223 | 223 | 200 | 223 |
| 2022-03-01 | 229 | 229 | 225 | 225 | 600 | 225 |
| 2022-02-28 | 222 | 222 | 222 | 222 | 100 | 222 |
| 2022-02-25 | 226 | 226 | 218 | 225 | 1,700 | 225 |
| 2022-02-24 | 219 | 230 | 217 | 229 | 2,200 | 229 |
| 2022-02-22 | 221 | 221 | 218 | 219 | 3,300 | 219 |
| 2022-02-21 | 226 | 226 | 220 | 220 | 6,000 | 220 |
| 2022-02-18 | 225 | 227 | 225 | 227 | 2,100 | 227 |
| 2022-02-17 | 231 | 231 | 225 | 225 | 9,000 | 225 |
| 2022-02-16 | 240 | 241 | 235 | 236 | 4,700 | 236 |
| 2022-02-15 | 251 | 251 | 239 | 240 | 7,400 | 240 |
| 2022-02-14 | 245 | 253 | 245 | 253 | 2,100 | 253 |
| 2022-02-10 | 248 | 248 | 247 | 248 | 600 | 248 |
| 2022-02-09 | 246 | 250 | 246 | 250 | 300 | 250 |
| 2022-02-08 | - | - | - | 247 | - | 247 |
| 2022-02-07 | 253 | 253 | 247 | 247 | 1,000 | 247 |
| 2022-02-04 | 245 | 245 | 245 | 245 | 200 | 245 |
| 2022-02-03 | 245 | 246 | 245 | 246 | 300 | 246 |
| 2022-02-02 | 245 | 247 | 245 | 247 | 600 | 247 |
| 2022-02-01 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2022-01-31 | 248 | 249 | 246 | 246 | 300 | 246 |
| 2022-01-28 | 248 | 248 | 247 | 248 | 500 | 248 |
| 2022-01-27 | 248 | 248 | 247 | 247 | 1,000 | 247 |
| 2022-01-26 | 252 | 252 | 249 | 251 | 1,500 | 251 |
| 2022-01-25 | 254 | 254 | 254 | 254 | 100 | 254 |
| 2022-01-24 | - | - | - | 254 | - | 254 |
| 2022-01-21 | 252 | 255 | 250 | 254 | 2,500 | 254 |
| 2022-01-20 | 253 | 253 | 253 | 253 | 200 | 253 |
| 2022-01-19 | 256 | 256 | 250 | 255 | 2,200 | 255 |
| 2022-01-18 | 257 | 259 | 257 | 258 | 900 | 258 |
| 2022-01-17 | 254 | 258 | 254 | 257 | 600 | 257 |
| 2022-01-14 | 260 | 260 | 259 | 259 | 400 | 259 |
| 2022-01-13 | 264 | 264 | 261 | 261 | 500 | 261 |
| 2022-01-12 | - | - | - | 261 | - | 261 |
| 2022-01-11 | 262 | 263 | 261 | 261 | 500 | 261 |
| 2022-01-07 | - | - | - | 270 | - | 270 |
| 2022-01-06 | 269 | 270 | 253 | 270 | 2,100 | 270 |
| 2022-01-05 | 266 | 267 | 265 | 266 | 600 | 266 |
| 2022-01-04 | 263 | 265 | 263 | 265 | 600 | 265 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2011-03-29]1株→4株
