TRUCK-ONEの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/05/12 | 299 | 299 | 297 | 297 | -6 | -2% | 300 |
2023/05/11 | 309 | 309 | 303 | 303 | -3 | -1% | 1,000 |
2023/05/10 | 314 | 314 | 306 | 306 | +7 | +2.3% | 2,100 |
2023/05/09 | 309 | 315 | 297 | 299 | -2 | -0.7% | 3,600 |
2023/05/08 | 316 | 316 | 301 | 301 | -17 | -5.3% | 4,100 |
2023/05/02 | 292 | 318 | 292 | 318 | +24 | +8.2% | 3,700 |
2023/05/01 | 294 | 295 | 294 | 294 | +2 | +0.7% | 800 |
2023/04/28 | 290 | 292 | 290 | 292 | +1 | +0.3% | 500 |
2023/04/27 | 291 | 291 | 291 | 291 | ±0 | ±0% | 100 |
2023/04/26 | 293 | 293 | 291 | 291 | ±0 | ±0% | 2,100 |
2023/04/25 | 290 | 291 | 290 | 291 | +1 | +0.3% | 3,500 |
2023/04/24 | 293 | 293 | 290 | 290 | -1 | -0.3% | 2,600 |
2023/04/21 | 291 | 292 | 291 | 291 | ±0 | ±0% | 2,400 |
2023/04/20 | 285 | 292 | 285 | 291 | +6 | +2.1% | 2,000 |
2023/04/19 | 287 | 287 | 285 | 285 | -5 | -1.7% | 300 |
2023/04/18 | 290 | 290 | 290 | 290 | -1 | -0.3% | 2,800 |
2023/04/17 | 291 | 291 | 291 | 291 | +2 | +0.7% | 1,700 |
2023/04/14 | 282 | 289 | 282 | 289 | +6 | +2.1% | 200 |
2023/04/13 | 291 | 291 | 283 | 283 | -8 | -2.7% | 3,900 |
2023/04/12 | 289 | 291 | 289 | 291 | +2 | +0.7% | 2,100 |
2023/04/11 | 294 | 294 | 289 | 289 | ±0 | ±0% | 2,400 |
2023/04/10 | 291 | 295 | 289 | 289 | +1 | +0.3% | 2,700 |
2023/04/07 | 283 | 288 | 281 | 288 | +12 | +4.3% | 800 |
2023/04/06 | 292 | 293 | 276 | 276 | -8 | -2.8% | 3,900 |
2023/04/05 | 290 | 290 | 284 | 284 | +2 | +0.7% | 800 |
2023/04/04 | 282 | 282 | 282 | 282 | +2 | +0.7% | 200 |
2023/04/03 | 280 | 291 | 268 | 280 | - | - | 2,600 |
2023/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/28 | 280 | 280 | 279 | 279 | - | - | 200 |
2023/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/03/24 | 281 | 281 | 281 | 281 | -1 | -0.4% | 100 |
2023/03/23 | 282 | 283 | 282 | 282 | +2 | +0.7% | 600 |
2023/03/22 | 280 | 280 | 280 | 280 | ±0 | ±0% | 100 |
2023/03/20 | 280 | 280 | 280 | 280 | ±0 | ±0% | 100 |
2023/03/17 | 280 | 280 | 280 | 280 | +5 | +1.8% | 1,000 |
2023/03/16 | 266 | 278 | 266 | 275 | -6 | -2.1% | 2,300 |
2023/03/15 | 282 | 282 | 281 | 281 | ±0 | ±0% | 1,600 |
2023/03/14 | 283 | 283 | 281 | 281 | -2 | -0.7% | 400 |
2023/03/13 | 284 | 284 | 283 | 283 | ±0 | ±0% | 300 |
2023/03/10 | 287 | 287 | 283 | 283 | -8 | -2.7% | 1,100 |
2023/03/09 | 286 | 291 | 286 | 291 | +2 | +0.7% | 900 |
2023/03/08 | 290 | 290 | 289 | 289 | -3 | -1% | 300 |
2023/03/07 | 287 | 292 | 287 | 292 | +5 | +1.7% | 1,200 |
2023/03/06 | 287 | 287 | 287 | 287 | +1 | +0.3% | 3,100 |
2023/03/03 | 284 | 286 | 284 | 286 | +2 | +0.7% | 200 |
2023/03/02 | 284 | 284 | 284 | 284 | -2 | -0.7% | 200 |
2023/03/01 | 287 | 287 | 285 | 286 | -1 | -0.3% | 500 |
2023/02/28 | 284 | 287 | 284 | 287 | +3 | +1.1% | 300 |
251~
300
件表示中 / 3456件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム