TRUCK-ONE(3047)の株価時系列情報
TRUCK-ONE(3047)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 231 | 233 | 229 | 230 | 2,400 |
2020/12/29 | 237 | 238 | 231 | 231 | 5,100 |
2020/12/28 | 237 | 243 | 237 | 237 | 8,500 |
2020/12/25 | 233 | 242 | 233 | 234 | 6,400 |
2020/12/24 | 233 | 235 | 232 | 235 | 1,300 |
2020/12/23 | 236 | 236 | 232 | 234 | 4,700 |
2020/12/22 | 238 | 238 | 235 | 235 | 3,800 |
2020/12/21 | 238 | 239 | 237 | 237 | 4,000 |
2020/12/18 | 238 | 239 | 237 | 238 | 1,800 |
2020/12/17 | 238 | 239 | 238 | 238 | 2,600 |
2020/12/16 | 236 | 237 | 236 | 237 | 2,800 |
2020/12/15 | 239 | 239 | 237 | 238 | 1,300 |
2020/12/14 | 236 | 240 | 236 | 238 | 1,500 |
2020/12/11 | 237 | 237 | 237 | 237 | 700 |
2020/12/10 | 237 | 238 | 237 | 237 | 600 |
2020/12/09 | 241 | 242 | 235 | 237 | 5,700 |
2020/12/08 | 238 | 242 | 238 | 238 | 2,600 |
2020/12/07 | 240 | 240 | 238 | 238 | 1,700 |
2020/12/04 | 238 | 243 | 236 | 236 | 4,900 |
2020/12/03 | 237 | 240 | 237 | 238 | 2,100 |
2020/12/02 | 238 | 239 | 237 | 237 | 1,200 |
2020/12/01 | 236 | 241 | 236 | 240 | 2,200 |
2020/11/30 | 238 | 243 | 236 | 237 | 8,000 |
2020/11/27 | 236 | 242 | 236 | 239 | 5,700 |
2020/11/26 | 237 | 239 | 234 | 237 | 1,000 |
2020/11/25 | 237 | 238 | 235 | 238 | 1,600 |
2020/11/24 | 230 | 238 | 230 | 238 | 2,800 |
2020/11/20 | 229 | 230 | 229 | 230 | 300 |
2020/11/19 | 229 | 231 | 229 | 230 | 600 |
2020/11/18 | 229 | 230 | 229 | 229 | 500 |
2020/11/17 | 229 | 231 | 229 | 230 | 1,300 |
2020/11/16 | 228 | 234 | 225 | 229 | 4,100 |
2020/11/13 | 225 | 228 | 225 | 228 | 1,300 |
2020/11/12 | 225 | 227 | 225 | 226 | 800 |
2020/11/11 | 227 | 227 | 224 | 225 | 2,300 |
2020/11/10 | 223 | 225 | 222 | 225 | 1,200 |
2020/11/09 | 222 | 228 | 222 | 223 | 1,800 |
2020/11/06 | 230 | 230 | 227 | 227 | 1,200 |
2020/11/05 | 229 | 230 | 229 | 230 | 300 |
2020/11/04 | 223 | 228 | 223 | 228 | 800 |
2020/11/02 | 224 | 224 | 223 | 223 | 800 |
2020/10/30 | 228 | 230 | 226 | 226 | 600 |
2020/10/29 | 226 | 229 | 226 | 229 | 1,000 |
2020/10/28 | 230 | 231 | 230 | 230 | 400 |
2020/10/27 | 229 | 229 | 229 | 229 | 400 |
2020/10/26 | 229 | 229 | 229 | 229 | 900 |
2020/10/23 | 230 | 232 | 230 | 232 | 300 |
2020/10/22 | 232 | 232 | 230 | 230 | 800 |
2020/10/21 | 231 | 233 | 231 | 232 | 1,300 |
2020/10/20 | 231 | 231 | 231 | 231 | 500 |
2020/10/19 | 231 | 232 | 231 | 232 | 1,200 |
2020/10/16 | 232 | 232 | 228 | 228 | 2,200 |
2020/10/15 | 235 | 235 | 232 | 233 | 900 |
2020/10/14 | 234 | 236 | 231 | 233 | 2,500 |
2020/10/13 | 235 | 237 | 235 | 235 | 1,000 |
2020/10/12 | 236 | 236 | 233 | 235 | 900 |
2020/10/09 | 237 | 237 | 236 | 237 | 800 |
2020/10/08 | 235 | 239 | 235 | 237 | 1,400 |
2020/10/07 | 234 | 234 | 234 | 234 | 700 |
2020/10/06 | 239 | 239 | 234 | 234 | 1,800 |
2020/10/05 | 233 | 235 | 230 | 234 | 1,200 |
2020/10/02 | 235 | 238 | 233 | 233 | 1,500 |
2020/09/30 | 234 | 238 | 234 | 238 | 600 |
2020/09/29 | 235 | 238 | 234 | 234 | 1,100 |
2020/09/28 | 237 | 237 | 235 | 235 | 1,000 |
2020/09/25 | 235 | 247 | 235 | 237 | 12,200 |
2020/09/24 | 237 | 243 | 235 | 235 | 3,700 |
2020/09/23 | 235 | 240 | 232 | 237 | 4,500 |
2020/09/18 | 237 | 238 | 237 | 237 | 700 |
2020/09/17 | 238 | 238 | 237 | 238 | 900 |
2020/09/16 | 240 | 242 | 238 | 238 | 1,700 |
2020/09/15 | 246 | 246 | 240 | 240 | 200 |
2020/09/14 | 237 | 246 | 237 | 246 | 3,100 |
2020/09/11 | 237 | 237 | 237 | 237 | 300 |
2020/09/10 | 238 | 238 | 237 | 237 | 1,300 |
2020/09/09 | 237 | 239 | 237 | 238 | 1,500 |
2020/09/08 | 239 | 246 | 239 | 239 | 4,900 |
2020/09/07 | 241 | 245 | 237 | 239 | 10,100 |
2020/09/04 | 235 | 238 | 234 | 235 | 3,600 |
2020/09/03 | 233 | 241 | 233 | 237 | 4,200 |
2020/09/02 | 236 | 238 | 232 | 236 | 2,300 |
2020/09/01 | 236 | 241 | 231 | 236 | 11,400 |
2020/08/31 | 231 | 241 | 223 | 241 | 18,100 |
2020/08/28 | 225 | 244 | 224 | 231 | 14,200 |
2020/08/27 | 228 | 232 | 225 | 225 | 2,000 |
2020/08/26 | 227 | 244 | 227 | 230 | 18,800 |
2020/08/25 | 220 | 233 | 218 | 224 | 6,400 |
2020/08/24 | 221 | 221 | 219 | 220 | 1,100 |
2020/08/21 | 217 | 221 | 217 | 221 | 1,500 |
2020/08/20 | 218 | 220 | 217 | 220 | 1,400 |
2020/08/19 | 225 | 225 | 216 | 218 | 2,900 |
2020/08/18 | 219 | 219 | 217 | 217 | 400 |
2020/08/17 | 219 | 220 | 217 | 219 | 900 |
2020/08/14 | 223 | 225 | 219 | 219 | 2,100 |
2020/08/13 | 221 | 229 | 221 | 223 | 1,600 |
2020/08/12 | 213 | 224 | 213 | 221 | 2,500 |
2020/08/11 | 212 | 221 | 212 | 213 | 1,500 |
2020/08/07 | 215 | 215 | 209 | 212 | 400 |
2020/08/06 | 215 | 218 | 212 | 215 | 2,000 |
2020/08/05 | 212 | 212 | 207 | 212 | 1,400 |
2020/08/04 | 210 | 214 | 210 | 212 | 1,600 |
2020/08/03 | 206 | 210 | 205 | 210 | 2,900 |
2020/07/31 | 220 | 229 | 204 | 207 | 7,800 |
2020/07/30 | 221 | 221 | 218 | 220 | 2,400 |
2020/07/29 | 224 | 225 | 220 | 221 | 3,600 |
2020/07/28 | 226 | 227 | 225 | 225 | 2,300 |
2020/07/27 | 233 | 233 | 225 | 228 | 3,000 |
2020/07/22 | 238 | 238 | 228 | 233 | 1,500 |
2020/07/21 | 227 | 238 | 227 | 238 | 2,000 |
2020/07/20 | 229 | 231 | 227 | 231 | 1,300 |
2020/07/17 | 229 | 230 | 228 | 229 | 1,800 |
2020/07/16 | 233 | 233 | 230 | 230 | 3,400 |
2020/07/15 | 230 | 234 | 230 | 233 | 3,000 |
2020/07/14 | 235 | 235 | 231 | 233 | 1,400 |
2020/07/13 | 231 | 236 | 230 | 235 | 3,700 |
2020/07/10 | 231 | 235 | 231 | 231 | 2,200 |
2020/07/09 | 240 | 240 | 233 | 233 | 4,500 |
2020/07/08 | 236 | 241 | 233 | 240 | 6,600 |
2020/07/07 | 233 | 236 | 232 | 236 | 7,000 |
2020/07/06 | 240 | 240 | 236 | 236 | 3,700 |
2020/07/03 | 242 | 242 | 237 | 240 | 3,500 |
2020/07/02 | 249 | 249 | 242 | 242 | 6,600 |
2020/07/01 | 249 | 255 | 247 | 249 | 10,700 |
2020/06/30 | 254 | 265 | 247 | 251 | 27,600 |
2020/06/29 | 251 | 274 | 247 | 254 | 77,400 |
2020/06/26 | 304 | 318 | 303 | 317 | 41,200 |
2020/06/25 | 299 | 302 | 298 | 302 | 15,800 |
2020/06/24 | 296 | 299 | 295 | 299 | 10,700 |
2020/06/23 | 298 | 298 | 294 | 296 | 12,200 |
2020/06/22 | 296 | 299 | 285 | 298 | 26,000 |
2020/06/19 | 293 | 295 | 290 | 295 | 9,400 |
2020/06/18 | 294 | 294 | 289 | 293 | 6,700 |
2020/06/17 | 296 | 296 | 293 | 294 | 8,600 |
2020/06/16 | 293 | 295 | 291 | 294 | 8,600 |
2020/06/15 | 294 | 294 | 288 | 293 | 11,500 |
2020/06/12 | 284 | 290 | 280 | 289 | 16,600 |
2020/06/11 | 293 | 295 | 286 | 288 | 11,900 |
2020/06/10 | 293 | 296 | 287 | 293 | 12,400 |
2020/06/09 | 294 | 295 | 287 | 293 | 17,800 |
2020/06/08 | 297 | 297 | 290 | 295 | 10,900 |
2020/06/05 | 287 | 290 | 280 | 290 | 5,600 |
2020/06/04 | 293 | 295 | 272 | 279 | 21,300 |
2020/06/03 | 297 | 297 | 279 | 293 | 16,800 |
2020/06/02 | 273 | 278 | 272 | 278 | 14,400 |
2020/06/01 | 263 | 271 | 260 | 269 | 22,800 |
2020/05/29 | 261 | 261 | 249 | 255 | 28,000 |
2020/05/28 | 260 | 263 | 256 | 260 | 17,200 |
2020/05/27 | 245 | 250 | 245 | 250 | 17,900 |
2020/05/26 | 238 | 244 | 235 | 244 | 12,900 |
2020/05/25 | 238 | 239 | 233 | 238 | 12,400 |
2020/05/22 | 239 | 239 | 233 | 234 | 7,900 |
2020/05/21 | 239 | 239 | 230 | 238 | 16,400 |
2020/05/20 | 239 | 241 | 237 | 239 | 6,200 |
2020/05/19 | 241 | 248 | 233 | 238 | 9,800 |
2020/05/18 | 252 | 252 | 235 | 239 | 19,400 |
2020/05/15 | 222 | 223 | 222 | 223 | 1,800 |
2020/05/14 | 217 | 222 | 217 | 222 | 200 |
2020/05/13 | 216 | 224 | 216 | 223 | 500 |
2020/05/12 | 226 | 226 | 226 | 226 | 100 |
2020/05/11 | 221 | 226 | 221 | 226 | 1,100 |
2020/05/08 | 220 | 221 | 220 | 221 | 1,000 |
2020/05/07 | 220 | 220 | 220 | 220 | 1,100 |
2020/05/01 | 213 | 213 | 213 | 213 | 100 |
2020/04/30 | 211 | 220 | 211 | 214 | 600 |
2020/04/28 | 217 | 219 | 217 | 218 | 1,400 |
2020/04/27 | 215 | 220 | 207 | 213 | 3,800 |
2020/04/24 | 218 | 218 | 214 | 214 | 200 |
2020/04/22 | 210 | 219 | 210 | 219 | 600 |
2020/04/21 | 221 | 221 | 216 | 216 | 700 |
2020/04/20 | 225 | 229 | 225 | 229 | 400 |
2020/04/17 | 219 | 225 | 219 | 225 | 400 |
2020/04/16 | 216 | 217 | 216 | 217 | 200 |
2020/04/15 | 215 | 216 | 215 | 216 | 300 |
2020/04/14 | 210 | 215 | 210 | 215 | 400 |
2020/04/13 | 213 | 213 | 210 | 210 | 500 |
2020/04/10 | 215 | 216 | 215 | 216 | 200 |
2020/04/09 | 215 | 216 | 213 | 213 | 1,300 |
2020/04/07 | 222 | 227 | 211 | 227 | 400 |
2020/04/06 | 224 | 229 | 224 | 229 | 1,100 |
2020/04/03 | 215 | 216 | 215 | 216 | 400 |
2020/04/02 | 208 | 215 | 208 | 215 | 300 |
2020/04/01 | 209 | 209 | 209 | 209 | 100 |
2020/03/31 | 209 | 233 | 209 | 209 | 2,400 |
2020/03/30 | 207 | 218 | 207 | 217 | 900 |
2020/03/27 | 215 | 215 | 215 | 215 | 100 |
2020/03/25 | 216 | 216 | 216 | 216 | 1,000 |
2020/03/24 | 209 | 209 | 201 | 205 | 3,000 |
2020/03/23 | 211 | 217 | 201 | 217 | 700 |
2020/03/19 | 214 | 218 | 214 | 218 | 1,300 |
2020/03/17 | 196 | 218 | 196 | 218 | 1,400 |
2020/03/16 | 198 | 216 | 198 | 216 | 500 |
2020/03/13 | 196 | 196 | 190 | 190 | 1,500 |
2020/03/12 | 207 | 207 | 207 | 207 | 100 |
2020/03/10 | 203 | 213 | 201 | 212 | 1,200 |
2020/03/09 | 222 | 235 | 218 | 218 | 2,300 |
2020/03/06 | 235 | 235 | 223 | 235 | 700 |
2020/03/05 | 234 | 235 | 224 | 235 | 1,200 |
2020/03/04 | 228 | 229 | 228 | 229 | 300 |
2020/03/03 | 228 | 228 | 219 | 227 | 600 |
2020/03/02 | 207 | 227 | 207 | 227 | 5,600 |
2020/02/28 | 206 | 227 | 206 | 208 | 5,100 |
2020/02/27 | 227 | 227 | 221 | 222 | 1,500 |
2020/02/26 | 228 | 230 | 228 | 230 | 900 |
2020/02/25 | 237 | 243 | 230 | 236 | 5,900 |
2020/02/21 | 245 | 245 | 245 | 245 | 100 |
2020/02/19 | 249 | 251 | 249 | 250 | 1,300 |
2020/02/18 | 250 | 250 | 250 | 250 | 100 |
2020/02/17 | 244 | 255 | 241 | 245 | 9,800 |
2020/02/14 | 255 | 255 | 254 | 254 | 700 |
2020/02/13 | 256 | 256 | 256 | 256 | 400 |
2020/02/12 | 256 | 257 | 256 | 257 | 1,400 |
2020/02/10 | 254 | 256 | 254 | 256 | 300 |
2020/02/07 | 252 | 255 | 252 | 253 | 12,300 |
2020/02/06 | 259 | 259 | 254 | 254 | 600 |
2020/02/05 | 256 | 257 | 255 | 256 | 500 |
2020/02/04 | 255 | 255 | 255 | 255 | 100 |
2020/02/03 | 256 | 256 | 256 | 256 | 600 |
2020/01/31 | 251 | 259 | 251 | 256 | 5,500 |
2020/01/30 | 253 | 253 | 243 | 243 | 1,600 |
2020/01/29 | 250 | 251 | 250 | 250 | 900 |
2020/01/28 | 255 | 255 | 253 | 253 | 1,200 |
2020/01/27 | 253 | 254 | 252 | 252 | 1,000 |
2020/01/24 | 255 | 255 | 253 | 255 | 800 |
2020/01/23 | 256 | 257 | 255 | 255 | 400 |
2020/01/22 | 253 | 256 | 253 | 255 | 1,400 |
2020/01/21 | 257 | 257 | 257 | 257 | 1,000 |
2020/01/20 | 255 | 255 | 252 | 252 | 700 |
2020/01/16 | 255 | 255 | 255 | 255 | 400 |
2020/01/15 | 252 | 255 | 252 | 255 | 900 |
2020/01/14 | 254 | 254 | 254 | 254 | 200 |
2020/01/10 | 251 | 253 | 251 | 253 | 1,200 |
2020/01/09 | 252 | 255 | 250 | 250 | 2,300 |
2020/01/07 | 252 | 254 | 251 | 252 | 3,600 |
2020/01/06 | 255 | 255 | 250 | 252 | 3,000 |