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 |
---|---|---|---|---|---|
2019/12/30 | 255 | 258 | 255 | 258 | 900 |
2019/12/27 | 260 | 260 | 258 | 259 | 2,300 |
2019/12/26 | 254 | 259 | 254 | 258 | 1,000 |
2019/12/25 | 255 | 256 | 254 | 254 | 1,400 |
2019/12/24 | 255 | 260 | 255 | 259 | 1,500 |
2019/12/23 | 257 | 257 | 255 | 255 | 2,600 |
2019/12/20 | 257 | 257 | 255 | 257 | 600 |
2019/12/19 | 257 | 257 | 255 | 255 | 3,400 |
2019/12/18 | 260 | 260 | 256 | 257 | 2,900 |
2019/12/17 | 255 | 266 | 255 | 261 | 5,800 |
2019/12/16 | 256 | 258 | 254 | 254 | 2,400 |
2019/12/13 | 261 | 261 | 256 | 257 | 1,400 |
2019/12/12 | 260 | 262 | 260 | 261 | 600 |
2019/12/11 | 262 | 262 | 257 | 260 | 700 |
2019/12/10 | 264 | 264 | 258 | 259 | 1,700 |
2019/12/09 | 275 | 278 | 257 | 263 | 9,100 |
2019/12/06 | 261 | 267 | 257 | 267 | 3,900 |
2019/12/05 | 257 | 259 | 257 | 259 | 800 |
2019/12/04 | 256 | 258 | 255 | 257 | 800 |
2019/12/03 | 260 | 262 | 256 | 257 | 600 |
2019/11/29 | 262 | 263 | 257 | 258 | 1,400 |
2019/11/28 | 252 | 257 | 252 | 257 | 3,600 |
2019/11/27 | 260 | 260 | 260 | 260 | 100 |
2019/11/26 | 258 | 265 | 258 | 265 | 600 |
2019/11/25 | 256 | 258 | 255 | 258 | 1,300 |
2019/11/22 | 260 | 260 | 256 | 257 | 1,100 |
2019/11/21 | 261 | 261 | 258 | 258 | 1,100 |
2019/11/20 | 256 | 277 | 256 | 268 | 4,000 |
2019/11/19 | 259 | 259 | 259 | 259 | 100 |
2019/11/18 | 258 | 259 | 253 | 259 | 2,100 |
2019/11/15 | 260 | 260 | 251 | 257 | 2,600 |
2019/11/14 | 256 | 258 | 254 | 256 | 1,300 |
2019/11/13 | 257 | 257 | 252 | 254 | 3,900 |
2019/11/12 | 260 | 262 | 259 | 259 | 2,100 |
2019/11/11 | 259 | 269 | 255 | 257 | 4,400 |
2019/11/08 | 260 | 262 | 257 | 261 | 1,300 |
2019/11/07 | 252 | 257 | 252 | 257 | 9,200 |
2019/11/06 | 254 | 255 | 252 | 253 | 1,600 |
2019/11/05 | 253 | 254 | 250 | 253 | 3,000 |
2019/10/31 | 251 | 253 | 251 | 253 | 500 |
2019/10/30 | 254 | 254 | 250 | 250 | 800 |
2019/10/29 | 255 | 255 | 250 | 251 | 2,100 |
2019/10/28 | 252 | 254 | 251 | 252 | 800 |
2019/10/25 | 254 | 255 | 252 | 252 | 1,100 |
2019/10/24 | 251 | 253 | 251 | 253 | 300 |
2019/10/23 | 250 | 250 | 250 | 250 | 900 |
2019/10/21 | 252 | 253 | 252 | 253 | 700 |
2019/10/18 | 253 | 253 | 251 | 252 | 1,100 |
2019/10/17 | 253 | 254 | 250 | 253 | 900 |
2019/10/16 | 253 | 253 | 253 | 253 | 500 |
2019/10/15 | 250 | 252 | 250 | 251 | 1,500 |
2019/10/11 | 249 | 250 | 249 | 249 | 400 |
2019/10/10 | 251 | 251 | 248 | 248 | 1,200 |
2019/10/09 | 249 | 251 | 249 | 251 | 700 |
2019/10/08 | 249 | 249 | 249 | 249 | 300 |
2019/10/07 | 253 | 253 | 250 | 251 | 1,300 |
2019/10/04 | 250 | 250 | 248 | 249 | 800 |
2019/10/03 | 248 | 249 | 241 | 249 | 3,200 |
2019/10/01 | 249 | 253 | 249 | 250 | 900 |
2019/09/30 | 254 | 254 | 248 | 248 | 1,000 |
2019/09/27 | 254 | 254 | 249 | 253 | 1,800 |
2019/09/26 | 252 | 256 | 248 | 254 | 3,500 |
2019/09/25 | 250 | 251 | 250 | 251 | 600 |
2019/09/24 | 249 | 250 | 247 | 250 | 3,700 |
2019/09/20 | 250 | 250 | 249 | 249 | 1,500 |
2019/09/19 | 250 | 251 | 249 | 251 | 2,500 |
2019/09/18 | 250 | 250 | 249 | 249 | 2,100 |
2019/09/17 | 250 | 251 | 248 | 251 | 2,000 |
2019/09/13 | 252 | 252 | 250 | 251 | 1,700 |
2019/09/12 | 255 | 255 | 251 | 251 | 1,100 |
2019/09/11 | 253 | 253 | 252 | 252 | 1,700 |
2019/09/10 | 252 | 252 | 252 | 252 | 500 |
2019/09/09 | 254 | 254 | 252 | 252 | 500 |
2019/09/06 | 255 | 255 | 251 | 253 | 1,400 |
2019/09/05 | 251 | 252 | 250 | 252 | 1,800 |
2019/09/04 | 251 | 251 | 249 | 249 | 3,300 |
2019/09/03 | 254 | 254 | 254 | 254 | 200 |
2019/09/02 | 252 | 252 | 251 | 251 | 500 |
2019/08/30 | 250 | 255 | 248 | 253 | 3,800 |
2019/08/29 | 250 | 253 | 248 | 250 | 3,200 |
2019/08/28 | 255 | 255 | 251 | 251 | 1,100 |
2019/08/27 | 249 | 254 | 249 | 253 | 1,200 |
2019/08/26 | 251 | 251 | 249 | 249 | 2,000 |
2019/08/23 | 249 | 262 | 248 | 254 | 8,800 |
2019/08/22 | 254 | 254 | 253 | 254 | 1,700 |
2019/08/21 | 253 | 260 | 251 | 255 | 6,200 |
2019/08/20 | 253 | 258 | 253 | 254 | 1,500 |
2019/08/19 | 250 | 260 | 250 | 253 | 2,000 |
2019/08/16 | 259 | 259 | 247 | 255 | 8,200 |
2019/08/15 | 251 | 267 | 247 | 255 | 6,800 |
2019/08/14 | 264 | 285 | 249 | 253 | 52,000 |
2019/08/13 | 246 | 256 | 245 | 247 | 3,900 |
2019/08/09 | 260 | 267 | 230 | 240 | 19,000 |
2019/08/08 | 269 | 269 | 263 | 263 | 1,800 |
2019/08/07 | 262 | 283 | 258 | 269 | 17,300 |
2019/08/06 | 258 | 262 | 248 | 262 | 8,800 |
2019/08/05 | 259 | 259 | 253 | 258 | 1,600 |
2019/08/02 | 253 | 255 | 253 | 255 | 300 |
2019/08/01 | 253 | 256 | 253 | 255 | 1,000 |
2019/07/31 | 257 | 260 | 254 | 254 | 3,900 |
2019/07/30 | 255 | 260 | 254 | 254 | 2,900 |
2019/07/29 | 258 | 258 | 252 | 254 | 1,500 |
2019/07/26 | 253 | 258 | 251 | 251 | 2,100 |
2019/07/25 | 251 | 252 | 251 | 251 | 1,800 |
2019/07/24 | 253 | 255 | 252 | 252 | 700 |
2019/07/23 | 250 | 253 | 250 | 253 | 600 |
2019/07/22 | 252 | 253 | 252 | 253 | 800 |
2019/07/19 | 251 | 252 | 249 | 249 | 300 |
2019/07/18 | 253 | 254 | 246 | 248 | 3,400 |
2019/07/17 | 257 | 257 | 253 | 253 | 1,000 |
2019/07/16 | 253 | 253 | 252 | 252 | 600 |
2019/07/12 | 252 | 257 | 252 | 256 | 3,300 |
2019/07/11 | 254 | 255 | 251 | 255 | 900 |
2019/07/10 | 255 | 255 | 251 | 254 | 1,900 |
2019/07/09 | 254 | 257 | 254 | 256 | 2,800 |
2019/07/08 | 255 | 255 | 253 | 253 | 500 |
2019/07/05 | 255 | 256 | 249 | 251 | 2,000 |
2019/07/04 | 250 | 255 | 250 | 255 | 1,800 |
2019/07/03 | 253 | 255 | 250 | 255 | 1,500 |
2019/07/02 | 252 | 255 | 248 | 251 | 1,600 |
2019/07/01 | 249 | 250 | 249 | 250 | 600 |
2019/06/28 | 249 | 249 | 246 | 248 | 800 |
2019/06/27 | 248 | 252 | 248 | 250 | 300 |
2019/06/26 | 251 | 251 | 249 | 249 | 600 |
2019/06/25 | 253 | 257 | 252 | 252 | 5,600 |
2019/06/24 | 254 | 254 | 251 | 253 | 3,700 |
2019/06/21 | 252 | 254 | 250 | 250 | 1,000 |
2019/06/20 | 249 | 252 | 249 | 252 | 1,500 |
2019/06/19 | 249 | 253 | 248 | 252 | 4,700 |
2019/06/18 | 253 | 256 | 248 | 248 | 3,700 |
2019/06/17 | 248 | 254 | 248 | 252 | 400 |
2019/06/14 | 248 | 250 | 248 | 250 | 300 |
2019/06/13 | 249 | 249 | 246 | 246 | 1,100 |
2019/06/12 | 250 | 250 | 250 | 250 | 200 |
2019/06/11 | 251 | 252 | 248 | 248 | 600 |
2019/06/10 | 250 | 254 | 248 | 248 | 2,100 |
2019/06/07 | 247 | 250 | 246 | 247 | 3,400 |
2019/06/06 | 254 | 254 | 254 | 254 | 400 |
2019/06/05 | 254 | 254 | 244 | 253 | 2,800 |
2019/06/04 | 249 | 249 | 246 | 248 | 1,900 |
2019/06/03 | 250 | 258 | 249 | 257 | 2,800 |
2019/05/31 | 259 | 259 | 254 | 258 | 3,700 |
2019/05/30 | 256 | 260 | 251 | 259 | 5,900 |
2019/05/29 | 251 | 258 | 250 | 258 | 3,800 |
2019/05/28 | 254 | 255 | 250 | 250 | 1,500 |
2019/05/27 | 251 | 253 | 251 | 253 | 1,600 |
2019/05/24 | 249 | 249 | 249 | 249 | 200 |
2019/05/23 | 249 | 252 | 243 | 251 | 4,800 |
2019/05/22 | 251 | 254 | 247 | 249 | 6,700 |
2019/05/21 | 252 | 263 | 248 | 252 | 13,000 |
2019/05/20 | 254 | 254 | 248 | 249 | 6,800 |
2019/05/17 | 245 | 248 | 244 | 248 | 5,300 |
2019/05/16 | 250 | 275 | 242 | 246 | 43,300 |
2019/05/15 | 242 | 242 | 240 | 242 | 2,900 |
2019/05/14 | 240 | 243 | 238 | 242 | 3,600 |
2019/05/13 | 243 | 243 | 240 | 240 | 1,800 |
2019/05/10 | 241 | 242 | 239 | 242 | 1,000 |
2019/05/09 | 245 | 246 | 241 | 241 | 400 |
2019/05/08 | 241 | 246 | 241 | 243 | 1,300 |
2019/05/07 | 243 | 246 | 240 | 241 | 5,100 |
2019/04/26 | 243 | 244 | 241 | 241 | 3,800 |
2019/04/25 | 242 | 243 | 242 | 242 | 700 |
2019/04/24 | 243 | 243 | 242 | 243 | 800 |
2019/04/23 | 243 | 243 | 241 | 243 | 3,100 |
2019/04/22 | 243 | 243 | 242 | 243 | 2,000 |
2019/04/19 | 245 | 247 | 242 | 243 | 600 |
2019/04/18 | 244 | 247 | 242 | 244 | 2,200 |
2019/04/17 | 245 | 248 | 243 | 243 | 5,600 |
2019/04/16 | 242 | 246 | 241 | 246 | 7,300 |
2019/04/15 | 241 | 245 | 241 | 244 | 4,400 |
2019/04/12 | 242 | 247 | 242 | 242 | 2,900 |
2019/04/11 | 245 | 248 | 241 | 245 | 4,300 |
2019/04/10 | 248 | 250 | 246 | 247 | 5,000 |
2019/04/09 | 250 | 279 | 245 | 248 | 50,100 |
2019/04/08 | 248 | 248 | 244 | 245 | 2,700 |
2019/04/05 | 249 | 249 | 243 | 246 | 1,600 |
2019/04/04 | 245 | 250 | 245 | 247 | 10,300 |
2019/04/03 | 241 | 245 | 241 | 242 | 1,200 |
2019/04/02 | 243 | 245 | 241 | 245 | 1,600 |
2019/04/01 | 244 | 245 | 244 | 245 | 1,100 |
2019/03/29 | 243 | 244 | 237 | 241 | 2,900 |
2019/03/28 | 240 | 243 | 239 | 239 | 2,500 |
2019/03/27 | 240 | 242 | 240 | 241 | 1,100 |
2019/03/26 | 242 | 247 | 237 | 240 | 8,200 |
2019/03/25 | 247 | 250 | 242 | 248 | 2,000 |
2019/03/22 | 254 | 256 | 246 | 247 | 6,000 |
2019/03/20 | 240 | 262 | 240 | 250 | 21,600 |
2019/03/19 | 243 | 244 | 240 | 242 | 4,700 |
2019/03/18 | 246 | 247 | 243 | 243 | 1,800 |
2019/03/15 | 243 | 246 | 243 | 244 | 4,000 |
2019/03/14 | 251 | 254 | 241 | 243 | 22,700 |
2019/03/13 | 260 | 260 | 250 | 251 | 5,600 |
2019/03/12 | 254 | 263 | 253 | 258 | 11,200 |
2019/03/11 | 250 | 254 | 246 | 253 | 6,500 |
2019/03/08 | 251 | 256 | 248 | 249 | 7,300 |
2019/03/07 | 252 | 262 | 249 | 254 | 16,600 |
2019/03/06 | 249 | 253 | 247 | 252 | 15,000 |
2019/03/05 | 257 | 260 | 249 | 253 | 33,700 |
2019/03/04 | 276 | 276 | 256 | 259 | 41,500 |
2019/03/01 | 308 | 316 | 268 | 268 | 143,200 |
2019/02/28 | 253 | 332 | 253 | 324 | 215,300 |
2019/02/27 | 254 | 256 | 246 | 252 | 22,000 |
2019/02/26 | 256 | 284 | 244 | 252 | 120,300 |
2019/02/25 | 248 | 257 | 241 | 248 | 24,400 |
2019/02/22 | 237 | 255 | 234 | 243 | 37,500 |
2019/02/21 | 235 | 245 | 233 | 233 | 24,100 |
2019/02/20 | 235 | 244 | 230 | 232 | 25,100 |
2019/02/19 | 221 | 244 | 218 | 231 | 40,200 |
2019/02/18 | 224 | 225 | 217 | 221 | 11,400 |
2019/02/15 | 230 | 235 | 217 | 224 | 23,300 |
2019/02/14 | 234 | 234 | 221 | 231 | 8,300 |
2019/02/13 | 232 | 233 | 230 | 233 | 1,800 |
2019/02/12 | 233 | 234 | 228 | 232 | 9,200 |
2019/02/08 | 237 | 238 | 232 | 233 | 4,700 |
2019/02/07 | 238 | 243 | 234 | 236 | 6,900 |
2019/02/06 | 237 | 243 | 232 | 238 | 7,100 |
2019/02/05 | 236 | 243 | 234 | 236 | 8,700 |
2019/02/04 | 236 | 237 | 232 | 236 | 3,400 |
2019/02/01 | 237 | 238 | 231 | 235 | 5,000 |
2019/01/31 | 233 | 244 | 232 | 234 | 9,800 |
2019/01/30 | 242 | 244 | 233 | 236 | 17,000 |
2019/01/29 | 242 | 249 | 241 | 244 | 3,800 |
2019/01/28 | 252 | 256 | 241 | 242 | 19,200 |
2019/01/25 | 249 | 263 | 244 | 253 | 23,300 |
2019/01/24 | 250 | 253 | 240 | 250 | 20,000 |
2019/01/23 | 256 | 266 | 245 | 245 | 14,800 |
2019/01/22 | 264 | 266 | 260 | 262 | 5,400 |
2019/01/21 | 263 | 273 | 260 | 263 | 10,400 |
2019/01/18 | 288 | 289 | 266 | 266 | 32,000 |
2019/01/17 | 242 | 310 | 240 | 283 | 105,000 |
2019/01/16 | 245 | 246 | 240 | 242 | 10,100 |
2019/01/15 | 250 | 254 | 243 | 246 | 5,400 |
2019/01/11 | 256 | 261 | 248 | 248 | 13,100 |
2019/01/10 | 259 | 268 | 250 | 254 | 23,000 |
2019/01/09 | 276 | 285 | 259 | 259 | 29,400 |
2019/01/08 | 245 | 280 | 245 | 268 | 52,400 |
2019/01/07 | 240 | 245 | 235 | 238 | 8,800 |
2019/01/04 | 222 | 233 | 221 | 232 | 7,300 |