3997 (株)トレードワークス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 788 | 808 | 788 | 797 | 12,900 | 797 |
| 2024-05-01 | 809 | 821 | 809 | 810 | 1,300 | 810 |
| 2024-04-30 | 823 | 823 | 811 | 811 | 1,000 | 811 |
| 2024-04-26 | 810 | 816 | 810 | 816 | 1,500 | 816 |
| 2024-04-25 | 825 | 825 | 813 | 822 | 4,700 | 822 |
| 2024-04-24 | 798 | 810 | 798 | 810 | 1,400 | 810 |
| 2024-04-23 | 797 | 808 | 797 | 798 | 6,800 | 798 |
| 2024-04-22 | 817 | 817 | 804 | 804 | 4,000 | 804 |
| 2024-04-19 | 812 | 820 | 810 | 817 | 4,200 | 817 |
| 2024-04-18 | 809 | 824 | 809 | 818 | 6,600 | 818 |
| 2024-04-17 | 817 | 819 | 809 | 809 | 4,000 | 809 |
| 2024-04-16 | 830 | 841 | 813 | 813 | 2,800 | 813 |
| 2024-04-15 | 848 | 848 | 833 | 833 | 4,000 | 833 |
| 2024-04-12 | 847 | 853 | 843 | 848 | 3,200 | 848 |
| 2024-04-11 | 866 | 868 | 845 | 849 | 3,400 | 849 |
| 2024-04-10 | 844 | 869 | 844 | 866 | 3,200 | 866 |
| 2024-04-09 | 864 | 868 | 863 | 868 | 1,800 | 868 |
| 2024-04-08 | 868 | 868 | 862 | 864 | 2,700 | 864 |
| 2024-04-05 | 856 | 869 | 852 | 860 | 2,600 | 860 |
| 2024-04-04 | 864 | 868 | 864 | 866 | 2,700 | 866 |
| 2024-04-03 | 863 | 874 | 863 | 874 | 2,100 | 874 |
| 2024-04-02 | 879 | 879 | 868 | 871 | 5,000 | 871 |
| 2024-04-01 | 877 | 877 | 870 | 873 | 3,200 | 873 |
| 2024-03-29 | 866 | 877 | 860 | 877 | 4,000 | 877 |
| 2024-03-28 | 864 | 868 | 850 | 866 | 2,500 | 866 |
| 2024-03-27 | 882 | 882 | 866 | 867 | 2,700 | 867 |
| 2024-03-26 | 872 | 880 | 865 | 880 | 3,300 | 880 |
| 2024-03-25 | 878 | 878 | 866 | 875 | 2,800 | 875 |
| 2024-03-22 | 872 | 872 | 863 | 870 | 1,800 | 870 |
| 2024-03-21 | 876 | 885 | 868 | 868 | 3,000 | 868 |
| 2024-03-19 | 888 | 889 | 871 | 876 | 2,500 | 876 |
| 2024-03-18 | 872 | 888 | 872 | 887 | 3,400 | 887 |
| 2024-03-15 | 883 | 883 | 866 | 875 | 1,400 | 875 |
| 2024-03-14 | 861 | 890 | 861 | 882 | 2,700 | 882 |
| 2024-03-13 | 877 | 883 | 861 | 861 | 2,400 | 861 |
| 2024-03-12 | 858 | 880 | 843 | 880 | 4,800 | 880 |
| 2024-03-11 | 861 | 867 | 841 | 843 | 6,800 | 843 |
| 2024-03-08 | 877 | 930 | 854 | 860 | 33,200 | 860 |
| 2024-03-07 | 881 | 888 | 864 | 864 | 4,900 | 864 |
| 2024-03-06 | 862 | 880 | 862 | 878 | 4,000 | 878 |
| 2024-03-05 | 874 | 878 | 833 | 866 | 4,200 | 866 |
| 2024-03-04 | 885 | 894 | 883 | 887 | 2,400 | 887 |
| 2024-03-01 | 879 | 894 | 879 | 885 | 1,600 | 885 |
| 2024-02-29 | 905 | 905 | 877 | 889 | 8,400 | 889 |
| 2024-02-28 | 916 | 916 | 898 | 898 | 5,200 | 898 |
| 2024-02-27 | 897 | 926 | 897 | 916 | 10,100 | 916 |
| 2024-02-26 | 855 | 898 | 830 | 898 | 13,200 | 898 |
| 2024-02-22 | 880 | 880 | 851 | 851 | 4,100 | 851 |
| 2024-02-21 | 862 | 872 | 842 | 863 | 8,100 | 863 |
| 2024-02-20 | 859 | 863 | 854 | 862 | 2,700 | 862 |
| 2024-02-19 | 827 | 875 | 820 | 859 | 7,700 | 859 |
| 2024-02-16 | 834 | 854 | 830 | 842 | 5,300 | 842 |
| 2024-02-15 | 859 | 860 | 822 | 834 | 10,800 | 834 |
| 2024-02-14 | 851 | 856 | 821 | 850 | 27,300 | 850 |
| 2024-02-13 | 898 | 922 | 879 | 885 | 23,700 | 885 |
| 2024-02-09 | 882 | 898 | 881 | 898 | 3,200 | 898 |
| 2024-02-08 | 907 | 907 | 880 | 883 | 14,400 | 883 |
| 2024-02-07 | 907 | 921 | 866 | 894 | 22,300 | 894 |
| 2024-02-06 | 925 | 940 | 916 | 916 | 7,800 | 916 |
| 2024-02-05 | 921 | 938 | 921 | 928 | 5,300 | 928 |
| 2024-02-02 | 926 | 933 | 914 | 925 | 2,400 | 925 |
| 2024-02-01 | 933 | 940 | 925 | 933 | 3,200 | 933 |
| 2024-01-31 | 941 | 941 | 934 | 936 | 1,200 | 936 |
| 2024-01-30 | 938 | 945 | 934 | 936 | 4,500 | 936 |
| 2024-01-29 | 952 | 960 | 942 | 942 | 4,800 | 942 |
| 2024-01-26 | 970 | 978 | 953 | 954 | 8,300 | 954 |
| 2024-01-25 | 956 | 972 | 947 | 970 | 9,500 | 970 |
| 2024-01-24 | 940 | 945 | 934 | 945 | 1,200 | 945 |
| 2024-01-23 | 925 | 960 | 922 | 944 | 10,200 | 944 |
| 2024-01-22 | 927 | 938 | 917 | 929 | 8,000 | 929 |
| 2024-01-19 | 926 | 958 | 917 | 927 | 19,600 | 927 |
| 2024-01-18 | 913 | 1,043 | 904 | 933 | 180,800 | 933 |
| 2024-01-17 | 920 | 920 | 903 | 903 | 4,200 | 903 |
| 2024-01-16 | 915 | 918 | 907 | 907 | 3,500 | 907 |
| 2024-01-15 | 914 | 914 | 902 | 904 | 4,200 | 904 |
| 2024-01-12 | 937 | 937 | 895 | 917 | 15,700 | 917 |
| 2024-01-11 | 955 | 955 | 933 | 937 | 7,100 | 937 |
| 2024-01-10 | 949 | 953 | 945 | 953 | 1,900 | 953 |
| 2024-01-09 | 942 | 944 | 918 | 940 | 6,300 | 940 |
| 2024-01-05 | 959 | 959 | 942 | 942 | 3,400 | 942 |
| 2024-01-04 | 945 | 960 | 941 | 954 | 3,000 | 954 |
分割・併合履歴 ： [2018-03-28]1株→3株
