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 |
|---|---|---|---|---|---|
| 2025/06/13 | 352 | 352 | 348 | 348 | 200 |
| 2025/06/12 | 352 | 360 | 352 | 360 | 900 |
| 2025/06/11 | 354 | 360 | 354 | 360 | 800 |
| 2025/06/10 | 353 | 360 | 353 | 354 | 2,200 |
| 2025/06/09 | 366 | 367 | 363 | 367 | 500 |
| 2025/06/06 | 371 | 371 | 358 | 366 | 700 |
| 2025/06/05 | 366 | 369 | 361 | 368 | 700 |
| 2025/06/04 | 360 | 360 | 360 | 360 | 200 |
| 2025/06/03 | 360 | 360 | 360 | 360 | 500 |
| 2025/06/02 | 361 | 361 | 355 | 355 | 300 |
| 2025/05/30 | 350 | 360 | 346 | 360 | 1,400 |
| 2025/05/29 | 348 | 356 | 348 | 355 | 1,600 |
| 2025/05/28 | 345 | 347 | 345 | 347 | 700 |
| 2025/05/27 | 340 | 340 | 340 | 340 | 100 |
| 2025/05/26 | 347 | 347 | 339 | 340 | 800 |
| 2025/05/23 | 340 | 340 | 340 | 340 | 100 |
| 2025/05/22 | 346 | 346 | 342 | 342 | 200 |
| 2025/05/21 | 346 | 346 | 346 | 346 | 100 |
| 2025/05/20 | 338 | 347 | 338 | 347 | 1,300 |
| 2025/05/19 | 345 | 345 | 336 | 344 | 400 |
| 2025/05/16 | 337 | 349 | 334 | 339 | 1,800 |
| 2025/05/15 | 310 | 333 | 300 | 333 | 2,000 |
| 2025/05/12 | 311 | 311 | 311 | 311 | 100 |
| 2025/05/09 | 320 | 320 | 315 | 315 | 200 |
| 2025/05/08 | 321 | 321 | 321 | 321 | 100 |
| 2025/05/07 | 333 | 333 | 325 | 325 | 1,000 |
| 2025/05/02 | 330 | 330 | 330 | 330 | 100 |
| 2025/05/01 | 330 | 330 | 330 | 330 | 300 |
| 2025/04/30 | 329 | 329 | 329 | 329 | 100 |
| 2025/04/28 | 320 | 328 | 320 | 320 | 400 |
| 2025/04/25 | 332 | 332 | 325 | 325 | 200 |
| 2025/04/24 | 334 | 334 | 325 | 325 | 200 |
| 2025/04/23 | 334 | 334 | 334 | 334 | 100 |
| 2025/04/22 | 334 | 334 | 326 | 326 | 600 |
| 2025/04/21 | 333 | 333 | 330 | 330 | 200 |
| 2025/04/18 | 330 | 330 | 330 | 330 | 100 |
| 2025/04/15 | 325 | 325 | 325 | 325 | 400 |
| 2025/04/11 | 315 | 315 | 301 | 301 | 600 |
| 2025/04/10 | 313 | 315 | 313 | 315 | 1,400 |
| 2025/04/09 | 293 | 310 | 293 | 310 | 800 |
| 2025/04/08 | 292 | 301 | 292 | 300 | 1,800 |
| 2025/04/07 | 310 | 310 | 282 | 306 | 10,100 |
| 2025/04/04 | 327 | 329 | 313 | 315 | 9,300 |
| 2025/04/03 | 329 | 335 | 329 | 335 | 400 |
| 2025/04/02 | 325 | 328 | 325 | 328 | 400 |
| 2025/04/01 | 321 | 329 | 321 | 329 | 900 |
| 2025/03/31 | 334 | 334 | 320 | 325 | 2,300 |
| 2025/03/28 | 335 | 335 | 335 | 335 | 400 |
| 2025/03/27 | 331 | 333 | 331 | 333 | 1,400 |
| 2025/03/26 | 347 | 347 | 335 | 339 | 1,300 |
| 2025/03/25 | 340 | 347 | 331 | 347 | 2,600 |
| 2025/03/21 | 340 | 340 | 340 | 340 | 100 |
| 2025/03/19 | 340 | 340 | 340 | 340 | 100 |
| 2025/03/18 | 332 | 358 | 332 | 340 | 2,300 |
| 2025/03/17 | 330 | 330 | 330 | 330 | 1,400 |
| 2025/03/14 | 319 | 320 | 317 | 317 | 900 |
| 2025/03/13 | 325 | 325 | 320 | 320 | 1,200 |
| 2025/03/12 | 327 | 327 | 326 | 326 | 200 |
| 2025/03/11 | 326 | 326 | 326 | 326 | 500 |
| 2025/03/10 | 330 | 332 | 330 | 332 | 200 |
| 2025/03/06 | 329 | 332 | 325 | 332 | 1,900 |
| 2025/03/05 | 332 | 332 | 327 | 327 | 300 |
| 2025/03/04 | 331 | 331 | 328 | 328 | 200 |
| 2025/03/03 | 328 | 328 | 328 | 328 | 200 |
| 2025/02/28 | 330 | 330 | 328 | 328 | 700 |
| 2025/02/26 | 332 | 332 | 332 | 332 | 800 |
| 2025/02/25 | 330 | 338 | 330 | 330 | 1,300 |
| 2025/02/21 | 338 | 338 | 338 | 338 | 100 |
| 2025/02/20 | 343 | 343 | 338 | 338 | 900 |
| 2025/02/19 | 339 | 339 | 339 | 339 | 100 |
| 2025/02/18 | 340 | 342 | 338 | 338 | 1,800 |
| 2025/02/17 | 340 | 342 | 340 | 340 | 1,300 |
| 2025/02/14 | 364 | 368 | 340 | 349 | 6,900 |
| 2025/02/13 | 369 | 370 | 364 | 364 | 900 |
| 2025/02/12 | 361 | 369 | 361 | 369 | 1,400 |
| 2025/02/10 | 365 | 365 | 365 | 365 | 100 |
| 2025/02/07 | 373 | 373 | 373 | 373 | 700 |
| 2025/02/06 | 373 | 373 | 357 | 369 | 1,700 |
| 2025/02/05 | 374 | 374 | 373 | 373 | 300 |
| 2025/02/04 | 356 | 370 | 356 | 368 | 2,000 |
| 2025/02/03 | 354 | 360 | 346 | 348 | 1,400 |
| 2025/01/31 | 354 | 358 | 354 | 358 | 1,400 |
| 2025/01/30 | 352 | 354 | 352 | 354 | 800 |
| 2025/01/29 | 354 | 356 | 350 | 356 | 1,300 |
| 2025/01/28 | 354 | 354 | 354 | 354 | 200 |
| 2025/01/27 | 347 | 348 | 346 | 348 | 3,000 |
| 2025/01/23 | 360 | 360 | 358 | 358 | 2,000 |
| 2025/01/22 | 359 | 360 | 359 | 359 | 1,300 |
| 2025/01/21 | 361 | 363 | 361 | 363 | 400 |
| 2025/01/20 | 361 | 370 | 361 | 364 | 2,100 |
| 2025/01/17 | 364 | 365 | 363 | 365 | 800 |
| 2025/01/16 | 366 | 372 | 366 | 372 | 800 |
| 2025/01/15 | 367 | 367 | 365 | 365 | 400 |
| 2025/01/14 | 369 | 369 | 363 | 363 | 400 |
| 2025/01/10 | 362 | 376 | 362 | 374 | 2,200 |
| 2025/01/09 | 367 | 370 | 367 | 370 | 900 |
| 2025/01/08 | 375 | 376 | 372 | 372 | 2,400 |
| 2025/01/07 | 382 | 383 | 379 | 379 | 1,500 |
| 2025/01/06 | 384 | 386 | 380 | 380 | 2,100 |
| 2024/12/30 | 384 | 394 | 380 | 381 | 5,400 |
| 2024/12/27 | 384 | 400 | 378 | 390 | 21,600 |
| 2024/12/26 | 450 | 450 | 430 | 430 | 11,900 |
| 2024/12/25 | 450 | 450 | 438 | 449 | 6,200 |
| 2024/12/24 | 437 | 449 | 430 | 449 | 3,100 |
| 2024/12/23 | 435 | 437 | 433 | 437 | 800 |
| 2024/12/20 | 433 | 433 | 428 | 430 | 1,200 |
| 2024/12/19 | 433 | 433 | 430 | 430 | 300 |
| 2024/12/18 | 430 | 436 | 429 | 433 | 1,400 |
| 2024/12/17 | 438 | 440 | 420 | 436 | 3,300 |
| 2024/12/16 | 442 | 442 | 430 | 430 | 3,300 |
| 2024/12/13 | 440 | 449 | 434 | 434 | 3,300 |
| 2024/12/12 | 441 | 441 | 436 | 440 | 2,000 |
| 2024/12/11 | 447 | 448 | 441 | 441 | 2,300 |
| 2024/12/10 | 452 | 452 | 447 | 450 | 3,000 |
| 2024/12/09 | 447 | 453 | 447 | 452 | 1,400 |
| 2024/12/06 | 469 | 469 | 442 | 447 | 7,000 |
| 2024/12/05 | 473 | 473 | 455 | 465 | 1,700 |
| 2024/12/04 | 470 | 471 | 453 | 453 | 1,900 |
| 2024/12/03 | 453 | 474 | 453 | 460 | 1,500 |
| 2024/12/02 | 449 | 464 | 449 | 464 | 4,100 |
| 2024/11/29 | 440 | 486 | 437 | 448 | 7,300 |
| 2024/11/28 | 422 | 462 | 422 | 440 | 6,900 |
| 2024/11/27 | 420 | 425 | 418 | 418 | 3,300 |
| 2024/11/26 | 422 | 425 | 417 | 420 | 4,500 |
| 2024/11/25 | 420 | 421 | 417 | 421 | 3,400 |
| 2024/11/22 | 420 | 421 | 420 | 420 | 1,400 |
| 2024/11/21 | 427 | 427 | 417 | 420 | 2,300 |
| 2024/11/20 | 417 | 430 | 417 | 421 | 6,300 |
| 2024/11/19 | 425 | 428 | 412 | 417 | 6,100 |
| 2024/11/18 | 418 | 435 | 418 | 433 | 8,000 |
| 2024/11/15 | 427 | 430 | 402 | 417 | 14,100 |
| 2024/11/14 | 372 | 452 | 372 | 439 | 23,800 |
| 2024/11/13 | 371 | 372 | 371 | 372 | 400 |
| 2024/11/11 | 366 | 366 | 364 | 364 | 500 |
| 2024/11/07 | 377 | 377 | 377 | 377 | 500 |
| 2024/11/06 | 370 | 370 | 370 | 370 | 300 |
| 2024/11/05 | 370 | 370 | 362 | 370 | 400 |
| 2024/11/01 | 370 | 370 | 370 | 370 | 100 |
| 2024/10/31 | 370 | 370 | 370 | 370 | 500 |
| 2024/10/30 | 356 | 370 | 356 | 370 | 600 |
| 2024/10/28 | 359 | 359 | 358 | 358 | 200 |
| 2024/10/25 | 360 | 360 | 360 | 360 | 400 |
| 2024/10/24 | 360 | 360 | 360 | 360 | 200 |
| 2024/10/21 | 368 | 370 | 361 | 365 | 1,300 |
| 2024/10/18 | 369 | 378 | 359 | 360 | 3,200 |
| 2024/10/17 | 362 | 362 | 361 | 361 | 400 |
| 2024/10/15 | 359 | 360 | 359 | 359 | 1,500 |
| 2024/10/11 | 361 | 361 | 361 | 361 | 500 |
| 2024/10/09 | 369 | 369 | 369 | 369 | 100 |
| 2024/10/08 | 362 | 362 | 362 | 362 | 100 |
| 2024/10/07 | 377 | 377 | 369 | 369 | 1,100 |
| 2024/10/03 | 363 | 365 | 361 | 363 | 3,200 |
| 2024/10/02 | 365 | 365 | 362 | 362 | 700 |
| 2024/10/01 | 365 | 366 | 365 | 365 | 400 |
| 2024/09/30 | 358 | 358 | 358 | 358 | 500 |
| 2024/09/27 | 372 | 377 | 366 | 366 | 1,800 |
| 2024/09/26 | 359 | 359 | 356 | 356 | 500 |
| 2024/09/25 | 368 | 376 | 365 | 365 | 600 |
| 2024/09/24 | 379 | 389 | 366 | 366 | 5,400 |
| 2024/09/20 | 371 | 380 | 370 | 379 | 900 |
| 2024/09/19 | 375 | 381 | 370 | 370 | 2,900 |
| 2024/09/18 | 367 | 375 | 367 | 374 | 800 |
| 2024/09/17 | 373 | 377 | 365 | 365 | 3,600 |
| 2024/09/13 | 375 | 375 | 368 | 368 | 900 |
| 2024/09/12 | 370 | 370 | 370 | 370 | 1,100 |
| 2024/09/11 | 367 | 370 | 365 | 365 | 600 |
| 2024/09/10 | 370 | 370 | 370 | 370 | 300 |
| 2024/09/09 | 365 | 365 | 365 | 365 | 100 |
| 2024/09/06 | 365 | 365 | 365 | 365 | 400 |
| 2024/09/05 | 364 | 365 | 364 | 365 | 200 |
| 2024/09/04 | 360 | 360 | 357 | 357 | 500 |
| 2024/09/03 | 358 | 362 | 358 | 362 | 300 |
| 2024/09/02 | 359 | 362 | 359 | 362 | 200 |
| 2024/08/30 | 360 | 360 | 359 | 359 | 700 |
| 2024/08/29 | 359 | 365 | 359 | 365 | 2,400 |
| 2024/08/28 | 356 | 356 | 356 | 356 | 100 |
| 2024/08/26 | 353 | 355 | 353 | 355 | 800 |
| 2024/08/23 | 357 | 357 | 353 | 353 | 200 |
| 2024/08/22 | 351 | 357 | 351 | 357 | 400 |
| 2024/08/21 | 353 | 353 | 350 | 352 | 800 |
| 2024/08/20 | 355 | 355 | 355 | 355 | 200 |
| 2024/08/19 | 357 | 357 | 355 | 355 | 1,500 |
| 2024/08/16 | 357 | 365 | 357 | 364 | 1,300 |
| 2024/08/15 | 373 | 373 | 373 | 373 | 1,000 |
| 2024/08/14 | 364 | 365 | 358 | 365 | 1,400 |
| 2024/08/13 | 349 | 365 | 349 | 360 | 2,500 |
| 2024/08/09 | 313 | 313 | 313 | 313 | 100 |
| 2024/08/07 | 335 | 337 | 335 | 337 | 200 |
| 2024/08/06 | 307 | 327 | 307 | 327 | 1,000 |
| 2024/08/05 | 334 | 334 | 293 | 293 | 2,500 |
| 2024/08/02 | 341 | 348 | 340 | 340 | 1,200 |
| 2024/08/01 | 342 | 342 | 342 | 342 | 500 |
| 2024/07/31 | 343 | 343 | 343 | 343 | 700 |
| 2024/07/30 | 342 | 350 | 342 | 350 | 400 |
| 2024/07/29 | 346 | 347 | 342 | 342 | 900 |
| 2024/07/26 | 346 | 346 | 346 | 346 | 500 |
| 2024/07/25 | 361 | 361 | 329 | 339 | 13,400 |
| 2024/07/24 | 366 | 411 | 358 | 358 | 25,100 |
| 2024/07/23 | 362 | 362 | 358 | 358 | 400 |
| 2024/07/22 | 366 | 366 | 365 | 365 | 400 |