[3047 福証Q-Board] TRUCK-ONE 日足 時系列データ

[3047 福証Q-Board] TRUCK-ONE (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18244.00249.00243.00249.003600879600
2017-12-15239.00244.00239.00244.0040096100
2017-12-14234.00243.00234.00243.002500596100
2017-12-1300
2017-12-12237.00238.00236.00238.002600616100
2017-12-1100
2017-12-08236.00236.00236.00236.001700401200
2017-12-07238.00239.00236.00236.003200755800
2017-12-06245.00245.00237.00237.00500120900
2017-12-05245.00245.00242.00242.00700170400
2017-12-04242.00245.00242.00245.0020048700
2017-12-01248.00249.00241.00241.003600894400
2017-11-30245.00249.00245.00249.00600147400
2017-11-29238.00245.00238.00245.00500120300
2017-11-28246.00246.00246.00246.0010024600
2017-11-27247.00247.00247.00247.00600148200
2017-11-24239.00239.00239.00239.00600143400
2017-11-22237.00237.00233.00233.001300305700
2017-11-21237.00237.00237.00237.0020047400
2017-11-20231.00231.00231.00231.0010023100
2017-11-17237.00237.00237.00237.0020047400
2017-11-16229.00229.00229.00229.0010022900
2017-11-15240.00240.00230.00230.001000235600
2017-11-14231.00231.00231.00231.0010023100
2017-11-13232.00235.00232.00235.00600140700
2017-11-1000
2017-11-09242.00242.00242.00242.0010024200
2017-11-08244.00244.00237.00237.0030072500
2017-11-0700
2017-11-06245.00245.00237.00237.001000242600
2017-11-02235.00235.00234.00234.00700164400
2017-11-0100
2017-10-31233.00233.00233.00233.001100256300
2017-10-30235.00235.00228.00228.0030069800
2017-10-27240.00240.00224.00226.002600597400
2017-10-2600
2017-10-25248.00248.00230.00233.0042001016200
2017-10-24240.00240.00239.00240.001300311800
2017-10-23222.00225.00222.00225.001100246000
2017-10-20234.00234.00230.00230.0030069800
2017-10-1900
2017-10-18233.00235.00233.00233.003300769200
2017-10-17229.00232.00229.00231.00500115000
2017-10-16221.00221.00221.00221.0020044200
2017-10-13233.00233.00227.00227.00500114100
2017-10-12221.00229.00221.00229.0020045000
2017-10-11237.00237.00225.00225.003700859600
2017-10-10230.00230.00230.00230.0030069000
2017-10-06232.00244.00224.00230.003100725700
2017-10-05228.00228.00224.00224.001800408000
2017-10-04220.00226.00217.00220.0052001158700
2017-10-03221.00223.00217.00223.00700154900
2017-10-02220.00220.00212.00219.001300281300
2017-09-29217.00220.00217.00220.00700153600
2017-09-28215.00217.00215.00217.00700150900
2017-09-27214.00214.00214.00214.0030064200
2017-09-26209.00215.00209.00215.00600126000
2017-09-25215.00215.00215.00215.00800172000
2017-09-22215.00215.00215.00215.002000430000
2017-09-21211.00212.00211.00212.00900190000
2017-09-20210.00210.00210.00210.001800378000
2017-09-19215.00215.00215.00215.004200903000
2017-09-15214.00214.00214.00214.0020042800
2017-09-14206.00209.00206.00209.00600123900
2017-09-1300
2017-09-1200
2017-09-11209.00209.00209.00209.0010020900
2017-09-0800
2017-09-0700
2017-09-06218.00218.00209.00209.001500319000
2017-09-05217.00217.00209.00209.002800590700
2017-09-04215.00215.00215.00215.001700365500
2017-09-01215.00216.00215.00216.002100451600
2017-08-3100
2017-08-30212.00212.00212.00212.0010021200
2017-08-29212.00212.00212.00212.0010021200
2017-08-28213.00213.00213.00213.0010021300
2017-08-25211.00212.00210.00212.001700357800
2017-08-2400
2017-08-2300
2017-08-22213.00213.00213.00213.0020042600
2017-08-21213.00213.00213.00213.0020042600
2017-08-18219.00220.00219.00220.0020043900
2017-08-1700
2017-08-1600
2017-08-1500
2017-08-14221.00221.00213.00214.001300282100
2017-08-1000
2017-08-09221.00221.00221.00221.001000221000
2017-08-08221.00224.00221.00221.001100245000
2017-08-07225.00225.00225.00225.00700157500
2017-08-0400
2017-08-03217.00218.00217.00218.0020043500
2017-08-02221.00225.00221.00225.001100246900
2017-08-0100
2017-07-31226.00226.00220.00220.001900422900
2017-07-28220.00227.00220.00227.002000449900
2017-07-2700
2017-07-26215.00225.00215.00225.00800173000
2017-07-25216.00228.00216.00220.00500111100
2017-07-24220.00220.00220.00220.0010022000
2017-07-21230.00230.00220.00220.00700159100
2017-07-2000
2017-07-19222.00222.00222.00222.0010022200
2017-07-18223.00223.00218.00218.001800400900
2017-07-14220.00225.00217.00218.003000666100
2017-07-13220.00221.00212.00221.001500328700
2017-07-12211.00211.00211.00211.0040084400
2017-07-11214.00214.00213.00213.0030064000
2017-07-10215.00215.00215.00215.0010021500
2017-07-07211.00219.00211.00214.0040086300
2017-07-06218.00218.00215.00215.00500108700
2017-07-05215.00215.00214.00215.001400300700
2017-07-04213.00213.00207.00208.001400292100
2017-07-03208.00213.00208.00213.00600126100
2017-06-30209.00209.00201.00208.002700554700
2017-06-29214.00214.00209.00209.00500105200
2017-06-28220.00221.00201.00208.002000419400
2017-06-27221.00221.00217.00218.003800838600
2017-06-2600
2017-06-23220.00220.00220.00220.00500110000
2017-06-22215.00217.00215.00217.002200473400
2017-06-21220.00220.00215.00220.002300499000
2017-06-20218.00218.00217.00217.003100672900
2017-06-19220.00221.00218.00218.003500770500
2017-06-16219.00220.00219.00220.0040087900
2017-06-1500
2017-06-14217.00217.00215.00215.001000216600
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-08217.00219.00217.00219.0020043600
2017-06-07223.00223.00217.00217.001200262300
2017-06-06224.00224.00219.00222.00209004641100
2017-06-05224.00224.00224.00224.0030067200
2017-06-02228.00228.00218.00224.003500770000
2017-06-01222.00230.00222.00229.003000677400
2017-05-31229.00229.00229.00229.0010022900
2017-05-3000
2017-05-2900
2017-05-26228.00229.00228.00229.0040091400
2017-05-25228.00228.00228.00228.0010022800
2017-05-24220.00222.00220.00222.00700155200
2017-05-23223.00223.00222.00222.0020044500
2017-05-22225.00226.00223.00223.002100472300
2017-05-19222.00222.00222.00222.0020044400
2017-05-18229.00229.00228.00229.001100251800
2017-05-17220.00220.00220.00220.00500110000
2017-05-16229.00229.00221.00222.00900200000
2017-05-15218.00232.00218.00232.001100252200
2017-05-12218.00218.00215.00217.002300495700
2017-05-11244.00245.00218.00218.001700392400
2017-05-10243.00243.00227.00227.0040093100
2017-05-09233.00233.00233.00233.0010023300
2017-05-08242.00242.00242.00242.001100266200
2017-05-02228.00236.00228.00236.002800658900
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-24216.00216.00216.00216.0010021600
2017-04-21217.00217.00217.00217.0010021700
2017-04-20217.00217.00217.00217.0010021700
2017-04-1900
2017-04-18225.00225.00225.00225.0010022500
2017-04-17215.00225.00215.00225.00800174200
2017-04-1400
2017-04-13230.00230.00228.00228.001200273900
2017-04-12236.00238.00214.00214.002800654100
2017-04-11234.00235.00230.00235.00104002435300
2017-04-1000
2017-04-07230.00230.00230.00230.0010023000
2017-04-06233.00233.00215.00222.002400544600
2017-04-05225.00229.00225.00229.00700158300
2017-04-04221.00221.00221.00221.0020044200
2017-04-03222.00222.00211.00218.00800173000
2017-03-31220.00229.00220.00229.001500337000
2017-03-30238.00240.00220.00228.0061001425600
2017-03-29220.00244.00210.00214.003500779000
2017-03-28204.00204.00204.00204.0010020400
2017-03-2700
2017-03-2400
2017-03-23205.00205.00202.00204.001200244000
2017-03-22211.00211.00211.00211.00700147700
2017-03-21209.00211.00209.00211.00500104800
2017-03-1700
2017-03-16205.00205.00205.00205.0020041000
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-10208.00208.00208.00208.0010020800
2017-03-09209.00210.00209.00210.001700356500
2017-03-0800
2017-03-0700
2017-03-06211.00211.00208.00208.00150003124900
2017-03-03209.00209.00208.00208.001000208500
2017-03-02203.00203.00203.00203.0010020300
2017-03-0100
2017-02-28203.00203.00203.00203.0010020300
2017-02-27202.00204.00202.00204.0030060800
2017-02-2400
2017-02-23203.00207.00203.00207.003500717800
2017-02-22203.00203.00203.00203.001200243600
2017-02-21201.00201.00201.00201.0040080400
2017-02-20201.00203.00201.00203.003000606300
2017-02-17202.00202.00201.00201.0030060500
2017-02-16202.00204.00201.00203.00800161900
2017-02-15201.00203.00201.00201.00600120800
2017-02-14203.00211.00201.00201.001400284200
2017-02-13204.00204.00201.00201.001100221400
2017-02-1000
2017-02-09203.00203.00203.00203.0010020300
2017-02-0800
2017-02-0700
2017-02-06208.00208.00206.00206.001000207500
2017-02-03205.00205.00205.00205.0010020500
2017-02-02207.00207.00207.00207.0020041400
2017-02-01205.00207.00205.00205.00800164400
2017-01-31203.00203.00202.00202.0020040500
2017-01-30206.00206.00203.00203.0020040900
2017-01-2700
2017-01-2600
2017-01-25201.00208.00201.00208.002600525000
2017-01-24205.00206.00201.00201.00700142100
2017-01-23201.00201.00201.00201.0030060300
2017-01-20202.00202.00200.00200.001200240400
2017-01-19203.00203.00203.00203.0020040600
2017-01-18201.00203.00201.00203.00800161100
2017-01-1700
2017-01-16209.00209.00206.00206.0020041500
2017-01-13204.00209.00204.00209.00600124900
2017-01-1200
2017-01-11204.00204.00204.00204.0020040800
2017-01-10206.00206.00200.00201.00600120800
2017-01-06205.00205.00201.00201.00600122200
2017-01-05206.00207.00201.00201.00900182500
2017-01-04199.00201.00199.00200.001100219800
2016-12-30207.00207.00198.00199.0058001159000
2016-12-29203.00208.00195.00200.0053001043900
2016-12-28205.00207.00205.00207.001300268000
2016-12-27210.00211.00210.00211.0030063200
2016-12-26203.00203.00203.00203.0010020300
2016-12-22203.00203.00203.00203.00500101500
2016-12-21211.00211.00211.00211.002500527500
2016-12-20208.00208.00205.00205.00500103200
2016-12-1900
2016-12-1600
2016-12-15205.00208.00205.00208.0030061800
2016-12-14212.00212.00204.00212.002300475100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter