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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/19 | 372 | 372 | 366 | 366 | 300 |
| 2024/07/18 | 366 | 366 | 366 | 366 | 100 |
| 2024/07/16 | 373 | 373 | 373 | 373 | 200 |
| 2024/07/12 | 368 | 371 | 368 | 371 | 200 |
| 2024/07/11 | 364 | 364 | 364 | 364 | 100 |
| 2024/07/09 | 373 | 373 | 373 | 373 | 100 |
| 2024/07/08 | 374 | 374 | 370 | 370 | 900 |
| 2024/07/05 | 375 | 375 | 374 | 374 | 200 |
| 2024/07/04 | 361 | 375 | 361 | 375 | 1,300 |
| 2024/07/03 | 371 | 371 | 363 | 363 | 700 |
| 2024/07/01 | 363 | 363 | 355 | 363 | 500 |
| 2024/06/28 | 355 | 363 | 355 | 363 | 200 |
| 2024/06/27 | 361 | 361 | 361 | 361 | 300 |
| 2024/06/24 | 363 | 370 | 363 | 370 | 1,900 |
| 2024/06/21 | 361 | 369 | 361 | 369 | 200 |
| 2024/06/20 | 356 | 374 | 355 | 374 | 1,100 |
| 2024/06/19 | 373 | 373 | 354 | 354 | 500 |
| 2024/06/18 | 381 | 384 | 371 | 372 | 1,000 |
| 2024/06/17 | 345 | 377 | 343 | 377 | 7,500 |
| 2024/06/13 | 349 | 349 | 349 | 349 | 500 |
| 2024/06/12 | 343 | 365 | 343 | 365 | 1,000 |
| 2024/06/06 | 358 | 358 | 358 | 358 | 400 |
| 2024/06/05 | 356 | 357 | 356 | 357 | 200 |
| 2024/06/04 | 353 | 353 | 353 | 353 | 200 |
| 2024/05/31 | 342 | 342 | 342 | 342 | 1,000 |
| 2024/05/30 | 344 | 350 | 342 | 342 | 500 |
| 2024/05/29 | 344 | 344 | 344 | 344 | 100 |
| 2024/05/28 | 345 | 345 | 345 | 345 | 200 |
| 2024/05/27 | 346 | 346 | 346 | 346 | 100 |
| 2024/05/24 | 345 | 345 | 345 | 345 | 100 |
| 2024/05/23 | 344 | 344 | 344 | 344 | 600 |
| 2024/05/22 | 347 | 347 | 347 | 347 | 300 |
| 2024/05/14 | 347 | 356 | 346 | 356 | 1,800 |
| 2024/05/13 | 353 | 353 | 344 | 345 | 700 |
| 2024/05/09 | 364 | 364 | 360 | 360 | 200 |
| 2024/05/08 | 364 | 364 | 364 | 364 | 100 |
| 2024/05/07 | 364 | 364 | 364 | 364 | 400 |
| 2024/05/02 | 341 | 353 | 341 | 353 | 300 |
| 2024/04/22 | 345 | 345 | 345 | 345 | 400 |
| 2024/04/19 | 345 | 345 | 345 | 345 | 300 |
| 2024/04/18 | 350 | 350 | 347 | 347 | 800 |
| 2024/04/17 | 351 | 351 | 351 | 351 | 200 |
| 2024/04/16 | 353 | 353 | 353 | 353 | 100 |
| 2024/04/15 | 360 | 360 | 360 | 360 | 500 |
| 2024/04/12 | 364 | 365 | 364 | 365 | 300 |
| 2024/04/09 | 370 | 370 | 353 | 361 | 700 |
| 2024/04/08 | 370 | 370 | 370 | 370 | 1,800 |
| 2024/04/05 | 358 | 358 | 358 | 358 | 200 |
| 2024/04/04 | 350 | 350 | 350 | 350 | 100 |
| 2024/04/03 | 349 | 349 | 349 | 349 | 500 |
| 2024/04/02 | 353 | 353 | 353 | 353 | 1,500 |
| 2024/04/01 | 361 | 361 | 361 | 361 | 100 |
| 2024/03/29 | 364 | 372 | 362 | 371 | 1,400 |
| 2024/03/28 | 360 | 384 | 360 | 384 | 1,400 |
| 2024/03/26 | 360 | 360 | 360 | 360 | 200 |
| 2024/03/25 | 346 | 360 | 346 | 360 | 500 |
| 2024/03/22 | 347 | 350 | 347 | 350 | 200 |
| 2024/03/21 | 355 | 356 | 347 | 347 | 1,000 |
| 2024/03/18 | 355 | 355 | 355 | 355 | 200 |
| 2024/03/13 | 361 | 361 | 361 | 361 | 400 |
| 2024/03/11 | 360 | 360 | 356 | 357 | 500 |
| 2024/03/08 | 357 | 360 | 357 | 360 | 300 |
| 2024/03/07 | 360 | 360 | 360 | 360 | 400 |
| 2024/03/06 | 368 | 368 | 368 | 368 | 300 |
| 2024/03/05 | 360 | 360 | 354 | 360 | 1,600 |
| 2024/03/04 | 368 | 369 | 353 | 360 | 5,800 |
| 2024/03/01 | 358 | 368 | 358 | 368 | 4,700 |
| 2024/02/28 | 369 | 372 | 369 | 372 | 1,900 |
| 2024/02/27 | 360 | 370 | 360 | 370 | 500 |
| 2024/02/26 | 370 | 371 | 355 | 358 | 3,500 |
| 2024/02/22 | 366 | 370 | 366 | 370 | 200 |
| 2024/02/21 | 371 | 371 | 371 | 371 | 300 |
| 2024/02/20 | 371 | 371 | 371 | 371 | 800 |
| 2024/02/19 | 355 | 370 | 355 | 370 | 6,400 |
| 2024/02/16 | 366 | 368 | 363 | 363 | 900 |
| 2024/02/15 | 366 | 366 | 366 | 366 | 400 |
| 2024/02/14 | 381 | 381 | 364 | 364 | 2,600 |
| 2024/02/13 | 366 | 367 | 366 | 367 | 300 |
| 2024/02/09 | 381 | 381 | 374 | 374 | 700 |
| 2024/02/08 | 381 | 381 | 375 | 375 | 1,100 |
| 2024/02/07 | 379 | 380 | 379 | 380 | 400 |
| 2024/02/06 | 379 | 379 | 379 | 379 | 200 |
| 2024/02/05 | 379 | 379 | 376 | 379 | 300 |
| 2024/02/02 | 379 | 379 | 362 | 367 | 1,500 |
| 2024/02/01 | 382 | 382 | 382 | 382 | 1,000 |
| 2024/01/31 | 384 | 384 | 384 | 384 | 100 |
| 2024/01/30 | 388 | 389 | 384 | 384 | 500 |
| 2024/01/29 | 386 | 386 | 384 | 386 | 800 |
| 2024/01/26 | 386 | 386 | 386 | 386 | 100 |
| 2024/01/25 | 386 | 387 | 386 | 387 | 200 |
| 2024/01/24 | 384 | 384 | 384 | 384 | 500 |
| 2024/01/23 | 384 | 384 | 384 | 384 | 100 |
| 2024/01/22 | 385 | 389 | 381 | 384 | 3,600 |
| 2024/01/19 | 386 | 386 | 381 | 381 | 1,100 |
| 2024/01/18 | 387 | 387 | 387 | 387 | 1,000 |
| 2024/01/16 | 380 | 380 | 380 | 380 | 400 |
| 2024/01/15 | 375 | 381 | 375 | 380 | 2,200 |
| 2024/01/12 | 371 | 375 | 370 | 370 | 700 |
| 2024/01/11 | 373 | 373 | 367 | 372 | 3,700 |
| 2024/01/10 | 375 | 375 | 375 | 375 | 200 |
| 2024/01/09 | 378 | 380 | 373 | 373 | 1,600 |
| 2024/01/05 | 384 | 384 | 358 | 372 | 4,300 |
| 2024/01/04 | 372 | 387 | 361 | 378 | 1,700 |