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 |
---|---|---|---|---|---|
2018/12/28 | 237 | 244 | 226 | 226 | 8,600 |
2018/12/27 | 235 | 245 | 233 | 245 | 20,900 |
2018/12/26 | 229 | 236 | 213 | 223 | 14,300 |
2018/12/25 | 245 | 260 | 223 | 223 | 31,900 |
2018/12/21 | 257 | 268 | 247 | 260 | 25,500 |
2018/12/20 | 273 | 283 | 251 | 265 | 39,400 |
2018/12/19 | 275 | 292 | 270 | 278 | 25,500 |
2018/12/18 | 296 | 296 | 282 | 282 | 23,200 |
2018/12/17 | 286 | 312 | 279 | 293 | 38,000 |
2018/12/14 | 300 | 306 | 281 | 290 | 39,400 |
2018/12/13 | 320 | 336 | 300 | 300 | 61,100 |
2018/12/12 | 327 | 361 | 309 | 316 | 121,600 |
2018/12/11 | 340 | 427 | 304 | 311 | 219,800 |
2018/12/10 | 429 | 438 | 347 | 355 | 185,800 |
2018/12/07 | 285 | 358 | 278 | 358 | 289,800 |
2018/12/06 | 275 | 329 | 270 | 278 | 108,900 |
2018/12/05 | 297 | 297 | 272 | 282 | 36,800 |
2018/12/04 | 264 | 304 | 264 | 296 | 107,000 |
2018/12/03 | 261 | 271 | 259 | 262 | 16,000 |
2018/11/30 | 276 | 276 | 250 | 266 | 44,600 |
2018/11/29 | 285 | 286 | 271 | 274 | 33,900 |
2018/11/28 | 304 | 304 | 283 | 289 | 29,800 |
2018/11/27 | 290 | 325 | 284 | 296 | 91,300 |
2018/11/26 | 269 | 319 | 263 | 283 | 92,800 |
2018/11/22 | 262 | 280 | 259 | 261 | 45,500 |
2018/11/21 | 259 | 286 | 248 | 263 | 78,600 |
2018/11/20 | 243 | 298 | 237 | 256 | 130,200 |
2018/11/19 | 265 | 280 | 246 | 251 | 78,100 |
2018/11/16 | 334 | 342 | 265 | 266 | 141,800 |
2018/11/15 | 263 | 332 | 260 | 318 | 143,800 |
2018/11/14 | 304 | 354 | 269 | 271 | 178,100 |
2018/11/13 | 312 | 371 | 312 | 312 | 263,100 |
2018/11/12 | 448 | 491 | 392 | 392 | 98,700 |
2018/11/09 | 416 | 472 | 415 | 472 | 123,200 |
2018/11/08 | 344 | 392 | 313 | 392 | 243,400 |
2018/11/07 | 248 | 312 | 246 | 312 | 245,200 |
2018/11/06 | 218 | 291 | 215 | 232 | 119,900 |
2018/11/05 | 218 | 218 | 207 | 211 | 2,000 |
2018/11/02 | 203 | 214 | 202 | 210 | 1,700 |
2018/11/01 | 210 | 210 | 203 | 204 | 1,700 |
2018/10/31 | 207 | 219 | 201 | 210 | 1,800 |
2018/10/30 | 206 | 221 | 206 | 212 | 1,600 |
2018/10/29 | 211 | 214 | 200 | 214 | 11,200 |
2018/10/26 | 236 | 254 | 205 | 226 | 23,200 |
2018/10/25 | 228 | 309 | 228 | 230 | 106,700 |
2018/10/24 | 223 | 229 | 223 | 229 | 1,300 |
2018/10/23 | 224 | 225 | 215 | 215 | 500 |
2018/10/22 | 212 | 212 | 212 | 212 | 100 |
2018/10/18 | 213 | 213 | 212 | 212 | 700 |
2018/10/17 | 213 | 213 | 213 | 213 | 200 |
2018/10/16 | 210 | 210 | 210 | 210 | 300 |
2018/10/15 | 212 | 212 | 212 | 212 | 100 |
2018/10/12 | 218 | 218 | 215 | 215 | 200 |
2018/10/11 | 219 | 220 | 211 | 215 | 1,300 |
2018/10/10 | 215 | 215 | 213 | 213 | 400 |
2018/10/09 | 218 | 219 | 217 | 219 | 1,100 |
2018/10/05 | 218 | 218 | 218 | 218 | 400 |
2018/10/04 | 213 | 218 | 211 | 218 | 1,200 |
2018/10/03 | 215 | 216 | 212 | 216 | 800 |
2018/10/02 | 215 | 215 | 215 | 215 | 500 |
2018/10/01 | 209 | 209 | 209 | 209 | 500 |
2018/09/28 | 214 | 214 | 214 | 214 | 100 |
2018/09/27 | 214 | 214 | 214 | 214 | 100 |
2018/09/26 | 214 | 214 | 214 | 214 | 200 |
2018/09/25 | 209 | 209 | 209 | 209 | 100 |
2018/09/21 | 211 | 211 | 210 | 210 | 800 |
2018/09/20 | 214 | 215 | 214 | 215 | 300 |
2018/09/19 | 215 | 215 | 214 | 214 | 300 |
2018/09/18 | 211 | 211 | 210 | 210 | 600 |
2018/09/14 | 214 | 220 | 209 | 212 | 1,800 |
2018/09/13 | 215 | 215 | 212 | 212 | 200 |
2018/09/12 | 210 | 210 | 210 | 210 | 100 |
2018/09/10 | 210 | 210 | 210 | 210 | 100 |
2018/09/07 | 213 | 213 | 210 | 210 | 700 |
2018/09/06 | 225 | 225 | 213 | 214 | 1,000 |
2018/09/05 | 227 | 227 | 204 | 225 | 4,400 |
2018/09/04 | 222 | 239 | 218 | 226 | 9,700 |
2018/09/03 | 209 | 216 | 209 | 216 | 600 |
2018/08/30 | 210 | 210 | 210 | 210 | 500 |
2018/08/29 | 212 | 215 | 212 | 215 | 600 |
2018/08/28 | 209 | 212 | 209 | 209 | 2,500 |
2018/08/27 | 214 | 225 | 214 | 225 | 1,100 |
2018/08/24 | 205 | 206 | 205 | 206 | 400 |
2018/08/23 | 203 | 209 | 203 | 209 | 300 |
2018/08/21 | 203 | 203 | 203 | 203 | 100 |
2018/08/20 | 203 | 203 | 203 | 203 | 200 |
2018/08/16 | 204 | 205 | 204 | 205 | 200 |
2018/08/15 | 205 | 212 | 205 | 212 | 200 |
2018/08/13 | 202 | 202 | 197 | 197 | 500 |
2018/08/10 | 208 | 210 | 208 | 210 | 300 |
2018/08/08 | 213 | 213 | 213 | 213 | 300 |
2018/08/07 | 215 | 223 | 201 | 205 | 2,200 |
2018/08/06 | 227 | 227 | 217 | 217 | 1,800 |
2018/08/03 | 219 | 219 | 219 | 219 | 200 |
2018/08/01 | 222 | 230 | 212 | 218 | 1,900 |
2018/07/31 | 212 | 224 | 212 | 224 | 2,200 |
2018/07/30 | 210 | 210 | 208 | 210 | 900 |
2018/07/27 | 210 | 210 | 210 | 210 | 300 |
2018/07/26 | 208 | 209 | 208 | 209 | 700 |
2018/07/25 | 207 | 209 | 206 | 209 | 1,300 |
2018/07/24 | 205 | 216 | 205 | 213 | 1,100 |
2018/07/23 | 200 | 205 | 200 | 205 | 200 |
2018/07/20 | 201 | 202 | 200 | 200 | 3,100 |
2018/07/19 | 209 | 209 | 209 | 209 | 200 |
2018/07/18 | 205 | 211 | 205 | 205 | 1,300 |
2018/07/17 | 213 | 213 | 210 | 210 | 800 |
2018/07/13 | 204 | 209 | 204 | 209 | 400 |
2018/07/12 | 198 | 208 | 198 | 204 | 1,700 |
2018/07/11 | 199 | 206 | 199 | 206 | 1,500 |
2018/07/10 | 200 | 207 | 200 | 207 | 2,500 |
2018/07/09 | 197 | 200 | 196 | 200 | 400 |
2018/07/06 | 195 | 205 | 191 | 203 | 6,200 |
2018/07/05 | 191 | 195 | 187 | 195 | 4,400 |
2018/07/04 | 191 | 193 | 184 | 191 | 8,100 |
2018/07/03 | 215 | 218 | 180 | 191 | 31,300 |
2018/07/02 | 225 | 225 | 210 | 220 | 2,800 |
2018/06/29 | 228 | 228 | 228 | 228 | 100 |
2018/06/28 | 224 | 228 | 224 | 228 | 300 |
2018/06/27 | 230 | 230 | 220 | 228 | 900 |
2018/06/26 | 232 | 235 | 230 | 230 | 2,300 |
2018/06/25 | 236 | 236 | 236 | 236 | 200 |
2018/06/22 | 235 | 235 | 230 | 230 | 800 |
2018/06/21 | 239 | 239 | 231 | 231 | 1,900 |
2018/06/20 | 239 | 239 | 239 | 239 | 200 |
2018/06/19 | 231 | 239 | 230 | 239 | 1,400 |
2018/06/18 | 240 | 240 | 237 | 237 | 700 |
2018/06/15 | 242 | 243 | 239 | 240 | 1,900 |
2018/06/14 | 244 | 244 | 243 | 243 | 400 |
2018/06/13 | 248 | 252 | 242 | 252 | 1,000 |
2018/06/12 | 254 | 254 | 250 | 250 | 500 |
2018/06/08 | 246 | 254 | 246 | 254 | 500 |
2018/06/07 | 261 | 262 | 245 | 245 | 1,600 |
2018/06/06 | 240 | 263 | 240 | 263 | 3,100 |
2018/06/05 | 239 | 239 | 238 | 239 | 1,300 |
2018/06/04 | 232 | 238 | 232 | 238 | 200 |
2018/06/01 | 238 | 238 | 238 | 238 | 100 |
2018/05/31 | 231 | 231 | 231 | 231 | 100 |
2018/05/30 | 237 | 237 | 235 | 235 | 400 |
2018/05/29 | 235 | 239 | 235 | 239 | 600 |
2018/05/25 | 237 | 237 | 229 | 235 | 1,000 |
2018/05/24 | 227 | 237 | 227 | 237 | 1,300 |
2018/05/23 | 230 | 230 | 226 | 226 | 1,100 |
2018/05/22 | 225 | 231 | 225 | 231 | 500 |
2018/05/21 | 228 | 230 | 225 | 227 | 1,000 |
2018/05/18 | 235 | 238 | 227 | 229 | 1,800 |
2018/05/17 | 225 | 236 | 225 | 235 | 1,600 |
2018/05/16 | 228 | 228 | 228 | 228 | 500 |
2018/05/15 | 229 | 229 | 225 | 228 | 700 |
2018/05/11 | 234 | 237 | 228 | 229 | 1,000 |
2018/05/10 | 232 | 232 | 232 | 232 | 100 |
2018/05/09 | 233 | 233 | 232 | 232 | 300 |
2018/05/08 | 233 | 233 | 233 | 233 | 100 |
2018/05/07 | 230 | 235 | 230 | 231 | 1,700 |
2018/05/02 | 229 | 229 | 229 | 229 | 600 |
2018/05/01 | 226 | 227 | 224 | 227 | 300 |
2018/04/27 | 226 | 226 | 226 | 226 | 200 |
2018/04/26 | 229 | 229 | 225 | 225 | 400 |
2018/04/25 | 228 | 228 | 224 | 224 | 300 |
2018/04/24 | 225 | 225 | 223 | 223 | 600 |
2018/04/20 | 223 | 230 | 223 | 225 | 600 |
2018/04/19 | 227 | 227 | 227 | 227 | 100 |
2018/04/18 | 225 | 229 | 223 | 228 | 1,500 |
2018/04/17 | 227 | 227 | 225 | 225 | 2,500 |
2018/04/16 | 226 | 227 | 226 | 227 | 800 |
2018/04/13 | 235 | 235 | 231 | 231 | 900 |
2018/04/12 | 229 | 235 | 227 | 233 | 1,100 |
2018/04/11 | 231 | 231 | 229 | 229 | 300 |
2018/04/10 | 229 | 229 | 228 | 228 | 900 |
2018/04/09 | 225 | 226 | 225 | 226 | 500 |
2018/04/06 | 231 | 231 | 227 | 227 | 1,300 |
2018/04/05 | 231 | 231 | 226 | 227 | 500 |
2018/04/04 | 227 | 227 | 227 | 227 | 800 |
2018/04/03 | 225 | 227 | 225 | 227 | 500 |
2018/04/02 | 226 | 231 | 225 | 228 | 1,700 |
2018/03/30 | 230 | 230 | 228 | 230 | 1,100 |
2018/03/29 | 221 | 230 | 220 | 230 | 1,100 |
2018/03/28 | 228 | 228 | 215 | 219 | 3,800 |
2018/03/27 | 227 | 232 | 227 | 228 | 3,700 |
2018/03/26 | 232 | 235 | 224 | 235 | 1,500 |
2018/03/23 | 232 | 237 | 226 | 233 | 4,600 |
2018/03/22 | 240 | 241 | 236 | 241 | 900 |
2018/03/20 | 233 | 240 | 233 | 240 | 2,800 |
2018/03/19 | 250 | 266 | 240 | 240 | 9,800 |
2018/03/16 | 240 | 242 | 238 | 242 | 900 |
2018/03/15 | 241 | 241 | 226 | 237 | 3,600 |
2018/03/14 | 247 | 249 | 243 | 243 | 2,300 |
2018/03/13 | 244 | 247 | 244 | 247 | 1,600 |
2018/03/12 | 244 | 246 | 242 | 244 | 1,800 |
2018/03/09 | 247 | 247 | 243 | 243 | 5,100 |
2018/03/08 | 246 | 251 | 243 | 247 | 5,600 |
2018/03/07 | 246 | 259 | 244 | 244 | 2,000 |
2018/03/06 | 246 | 278 | 242 | 242 | 16,000 |
2018/03/05 | 246 | 267 | 240 | 240 | 12,600 |
2018/03/02 | 241 | 247 | 239 | 247 | 1,900 |
2018/03/01 | 244 | 249 | 244 | 249 | 300 |
2018/02/28 | 242 | 250 | 242 | 250 | 700 |
2018/02/27 | 250 | 250 | 242 | 243 | 700 |
2018/02/26 | 245 | 248 | 245 | 248 | 200 |
2018/02/23 | 248 | 250 | 242 | 247 | 2,700 |
2018/02/22 | 247 | 249 | 243 | 249 | 600 |
2018/02/21 | 238 | 250 | 235 | 249 | 6,200 |
2018/02/20 | 242 | 242 | 239 | 241 | 1,800 |
2018/02/19 | 236 | 242 | 235 | 238 | 3,600 |
2018/02/16 | 232 | 236 | 231 | 236 | 700 |
2018/02/15 | 233 | 236 | 228 | 236 | 3,900 |
2018/02/14 | 230 | 233 | 224 | 233 | 2,300 |
2018/02/13 | 234 | 234 | 226 | 234 | 2,200 |
2018/02/09 | 229 | 233 | 226 | 233 | 2,600 |
2018/02/08 | 233 | 235 | 231 | 235 | 400 |
2018/02/07 | 224 | 238 | 224 | 235 | 10,100 |
2018/02/06 | 230 | 230 | 213 | 222 | 22,700 |
2018/02/05 | 251 | 251 | 237 | 238 | 26,200 |
2018/02/02 | 259 | 260 | 245 | 250 | 28,500 |
2018/02/01 | 272 | 272 | 252 | 265 | 39,000 |
2018/01/31 | 292 | 292 | 253 | 264 | 63,800 |
2018/01/30 | 354 | 406 | 292 | 294 | 116,000 |
2018/01/29 | 245 | 330 | 245 | 330 | 94,500 |
2018/01/26 | 250 | 250 | 250 | 250 | 500 |
2018/01/25 | 255 | 255 | 244 | 250 | 3,100 |
2018/01/24 | 250 | 260 | 250 | 260 | 2,800 |
2018/01/23 | 248 | 250 | 248 | 250 | 2,500 |
2018/01/22 | 240 | 245 | 240 | 245 | 400 |
2018/01/18 | 247 | 247 | 247 | 247 | 200 |
2018/01/17 | 250 | 250 | 248 | 248 | 800 |
2018/01/16 | 250 | 250 | 250 | 250 | 200 |
2018/01/12 | 254 | 254 | 249 | 249 | 1,200 |
2018/01/11 | 253 | 253 | 253 | 253 | 100 |
2018/01/10 | 248 | 248 | 248 | 248 | 900 |
2018/01/09 | 254 | 254 | 254 | 254 | 600 |
2018/01/05 | 254 | 255 | 250 | 254 | 6,100 |
2018/01/04 | 256 | 256 | 250 | 250 | 300 |