3997 (株)トレードワークスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	959	971	940	954	11,700	954
2021-12-29	963	988	936	957	52,200	957
2021-12-28	946	946	912	918	17,600	918
2021-12-27	940	943	922	931	17,100	931
2021-12-24	973	973	935	958	21,300	958
2021-12-23	985	985	953	958	38,600	958
2021-12-22	932	975	932	974	24,000	974
2021-12-21	1,009	1,054	930	955	138,100	955
2021-12-20	922	952	901	904	21,200	904
2021-12-17	978	1,004	930	935	33,000	935
2021-12-16	988	1,015	974	990	20,700	990
2021-12-15	976	1,028	973	997	52,000	997
2021-12-14	944	1,051	942	1,006	130,800	1,006
2021-12-13	972	978	928	933	75,400	933
2021-12-10	1,175	1,220	948	985	542,300	985
2021-12-09	1,085	1,085	1,085	1,085	42,300	1,085
2021-12-08	927	1,005	905	935	90,400	935
2021-12-07	900	939	890	912	23,300	912
2021-12-06	900	926	891	900	19,900	900
2021-12-03	936	936	898	901	29,800	901
2021-12-02	909	973	895	906	79,300	906
2021-12-01	950	953	896	900	60,800	900
2021-11-30	971	991	932	950	41,700	950
2021-11-29	957	982	940	960	82,600	960
2021-11-26	1,016	1,060	987	995	112,000	995
2021-11-25	1,097	1,112	1,014	1,014	146,700	1,014
2021-11-24	1,171	1,190	1,068	1,127	256,600	1,127
2021-11-22	1,256	1,285	1,122	1,201	327,600	1,201
2021-11-19	1,550	1,620	1,241	1,330	1,266,400	1,330
2021-11-18	1,277	1,337	1,222	1,337	175,100	1,337
2021-11-17	1,037	1,037	994	1,037	101,600	1,037
2021-11-16	895	895	872	887	1,800	887
2021-11-15	871	890	869	890	10,300	890
2021-11-12	858	872	855	872	7,500	872
2021-11-11	866	870	859	868	4,800	868
2021-11-10	870	873	860	870	5,000	870
2021-11-09	870	871	862	862	4,300	862
2021-11-08	870	873	850	866	4,100	866
2021-11-05	875	875	862	870	4,400	870
2021-11-04	877	877	852	870	18,400	870
2021-11-02	855	876	848	863	8,400	863
2021-11-01	824	878	820	865	16,400	865
2021-10-29	816	825	809	809	6,600	809
2021-10-28	810	812	809	809	600	809
2021-10-27	808	818	808	818	600	818
2021-10-26	819	822	815	816	2,400	816
2021-10-25	805	807	805	805	900	805
2021-10-22	805	806	801	804	700	804
2021-10-21	801	814	800	808	3,800	808
2021-10-20	811	811	807	810	1,000	810
2021-10-19	800	800	796	796	300	796
2021-10-18	806	806	796	796	2,600	796
2021-10-15	811	816	794	800	7,000	800
2021-10-14	823	824	823	824	200	824
2021-10-13	820	823	810	823	500	823
2021-10-12	809	842	809	820	3,900	820
2021-10-11	837	837	835	835	1,100	835
2021-10-08	809	819	807	807	500	807
2021-10-07	806	806	791	802	1,300	802
2021-10-06	807	809	791	791	3,000	791
2021-10-05	806	812	798	808	900	808
2021-10-04	827	844	807	810	5,600	810
2021-10-01	822	828	806	806	9,000	806
2021-09-30	841	854	832	837	7,800	837
2021-09-29	801	841	801	841	3,800	841
2021-09-28	840	840	781	796	6,300	796
2021-09-27	850	850	824	847	4,100	847
2021-09-24	823	864	816	850	10,400	850
2021-09-22	780	808	780	805	2,700	805
2021-09-21	769	776	750	774	5,500	774
2021-09-17	787	787	770	777	3,900	777
2021-09-16	786	799	773	785	4,200	785
2021-09-15	784	787	784	785	600	785
2021-09-14	788	794	786	791	2,600	791
2021-09-13	789	803	785	787	900	787
2021-09-10	784	799	783	785	2,300	785
2021-09-09	790	796	772	785	7,000	785
2021-09-08	788	804	788	789	1,300	789
2021-09-07	808	814	788	788	4,300	788
2021-09-06	804	820	784	806	6,600	806
2021-09-03	790	808	790	799	1,100	799
2021-09-02	810	810	792	792	4,500	792
2021-09-01	805	820	805	815	4,300	815
2021-08-31	820	820	803	807	700	807
2021-08-30	811	816	798	816	4,100	816
2021-08-27	788	794	781	781	1,100	781
2021-08-26	779	805	772	792	3,500	792
2021-08-25	782	800	775	778	3,400	778
2021-08-24	770	773	759	772	1,800	772
2021-08-23	728	759	727	759	2,300	759
2021-08-20	749	749	728	728	2,100	728
2021-08-19	767	767	726	727	6,500	727
2021-08-18	750	765	720	752	5,000	752
2021-08-17	799	799	734	761	14,300	761
2021-08-16	819	819	799	799	4,000	799
2021-08-13	827	827	812	815	900	815
2021-08-12	810	819	810	819	400	819
2021-08-11	805	820	805	808	2,000	808
2021-08-10	805	812	801	806	5,700	806
2021-08-06	804	820	804	805	4,500	805
2021-08-05	809	820	803	803	5,900	803
2021-08-04	824	824	809	809	3,800	809
2021-08-03	814	815	807	809	1,000	809
2021-08-02	811	838	807	810	3,600	810
2021-07-30	824	825	810	811	1,600	811
2021-07-29	823	826	805	824	5,000	824
2021-07-28	809	813	806	808	6,900	808
2021-07-27	816	816	809	809	4,100	809
2021-07-26	827	827	814	815	3,700	815
2021-07-21	819	834	818	818	6,500	818
2021-07-20	820	839	817	818	6,000	818
2021-07-19	847	847	821	822	7,400	822
2021-07-16	853	853	839	839	5,300	839
2021-07-15	855	855	843	853	5,800	853
2021-07-14	875	875	843	846	36,600	846
2021-07-13	876	889	871	876	22,800	876
2021-07-12	900	909	837	896	101,500	896
2021-07-09	987	995	879	888	386,800	888
2021-07-08	1,000	1,017	973	1,017	94,100	1,017
2021-07-07	900	906	803	867	18,200	867
2021-07-06	901	921	899	900	5,800	900
2021-07-05	922	922	895	906	5,000	906
2021-07-02	940	940	902	913	8,000	913
2021-07-01	942	942	941	941	400	941
2021-06-30	924	951	924	933	2,900	933
2021-06-29	907	924	907	924	3,100	924
2021-06-28	920	920	902	911	4,400	911
2021-06-25	994	994	920	920	11,200	920
2021-06-24	920	950	920	950	3,500	950
2021-06-23	925	934	920	920	2,500	920
2021-06-22	936	957	925	925	3,700	925
2021-06-21	939	960	900	936	9,800	936
2021-06-18	996	996	965	969	3,900	969
2021-06-17	970	1,005	959	998	7,800	998
2021-06-16	929	970	929	970	4,500	970
2021-06-15	923	929	904	929	1,800	929
2021-06-14	924	926	917	918	2,200	918
2021-06-11	932	932	924	924	1,600	924
2021-06-10	910	915	909	915	1,900	915
2021-06-09	913	913	910	910	300	910
2021-06-08	906	924	905	913	1,000	913
2021-06-07	927	927	909	909	1,800	909
2021-06-04	930	931	915	926	1,700	926
2021-06-03	933	946	933	935	1,900	935
2021-06-02	940	944	940	944	2,300	944
2021-06-01	963	969	946	948	1,300	948
2021-05-31	981	989	949	949	1,500	949
2021-05-28	956	956	951	951	900	951
2021-05-27	960	964	960	964	300	964
2021-05-26	960	968	950	955	2,900	955
2021-05-25	969	969	945	956	3,000	956
2021-05-24	986	1,016	961	969	6,800	969
2021-05-21	944	984	944	984	6,900	984
2021-05-20	954	954	929	937	1,700	937
2021-05-19	896	949	891	930	1,800	930
2021-05-18	899	910	890	896	1,300	896
2021-05-17	952	952	871	910	8,400	910
2021-05-14	946	956	941	947	800	947
2021-05-13	940	959	905	945	4,500	945
2021-05-12	975	998	924	930	10,100	930
2021-05-11	1,005	1,005	966	975	8,100	975
2021-05-10	1,014	1,029	953	1,022	12,400	1,022
2021-05-07	1,054	1,072	1,016	1,016	5,900	1,016
2021-05-06	1,083	1,099	1,066	1,066	4,900	1,066
2021-04-30	1,029	1,086	1,014	1,068	11,000	1,068
2021-04-28	1,035	1,035	981	1,012	8,600	1,012
2021-04-27	1,049	1,049	1,024	1,035	3,200	1,035
2021-04-26	1,055	1,061	1,019	1,031	4,600	1,031
2021-04-23	1,073	1,079	1,031	1,031	5,600	1,031
2021-04-22	1,110	1,132	1,059	1,091	9,200	1,091
2021-04-21	1,133	1,133	1,096	1,107	7,800	1,107
2021-04-20	1,143	1,144	1,120	1,133	4,200	1,133
2021-04-19	1,143	1,180	1,120	1,159	5,100	1,159
2021-04-16	1,145	1,145	1,111	1,115	5,300	1,115
2021-04-15	1,180	1,180	1,143	1,145	7,400	1,145
2021-04-14	1,189	1,189	1,151	1,155	3,500	1,155
2021-04-13	1,224	1,224	1,154	1,159	12,200	1,159
2021-04-12	1,150	1,194	1,146	1,194	18,000	1,194
2021-04-09	1,096	1,244	1,081	1,169	27,200	1,169
2021-04-08	1,083	1,094	1,061	1,081	11,200	1,081
2021-04-07	1,056	1,056	1,046	1,053	6,900	1,053
2021-04-06	1,061	1,084	1,047	1,047	10,300	1,047
2021-04-05	1,043	1,058	1,041	1,056	5,800	1,056
2021-04-02	1,023	1,056	1,023	1,036	5,600	1,036
2021-04-01	1,047	1,047	1,010	1,022	10,100	1,022
2021-03-31	1,029	1,050	1,010	1,031	10,000	1,031
2021-03-30	1,037	1,037	987	1,001	3,300	1,001
2021-03-29	1,035	1,040	1,007	1,007	5,100	1,007
2021-03-26	1,031	1,031	1,000	1,019	2,100	1,019
2021-03-25	1,007	1,010	986	986	5,700	986
2021-03-24	1,049	1,049	992	992	9,800	992
2021-03-23	1,074	1,074	1,035	1,048	18,000	1,048
2021-03-22	1,030	1,076	1,009	1,076	22,700	1,076
2021-03-19	951	1,000	951	1,000	12,700	1,000
2021-03-18	930	960	930	950	7,300	950
2021-03-17	921	928	905	926	7,900	926
2021-03-16	965	965	908	921	8,400	921
2021-03-15	961	966	949	951	5,900	951
2021-03-12	949	950	934	936	5,100	936
2021-03-11	930	949	930	949	5,600	949
2021-03-10	899	950	896	922	12,300	922
2021-03-09	881	899	870	887	5,200	887
2021-03-08	885	900	880	880	5,900	880
2021-03-05	915	915	860	881	16,200	881
2021-03-04	945	945	914	917	5,000	917
2021-03-03	952	973	950	962	8,500	962
2021-03-02	906	950	902	950	13,300	950
2021-03-01	890	893	890	891	2,500	891
2021-02-26	925	925	876	888	10,500	888
2021-02-25	965	965	896	910	10,400	910
2021-02-24	998	998	935	935	14,300	935
2021-02-22	996	1,000	964	997	13,600	997
2021-02-19	1,004	1,034	964	981	23,700	981
2021-02-18	920	1,045	905	1,005	39,800	1,005
2021-02-17	915	915	867	914	12,600	914
2021-02-16	920	924	910	910	9,100	910
2021-02-15	943	943	914	921	27,600	921
2021-02-12	882	896	869	886	15,700	886
2021-02-10	881	892	863	882	4,300	882
2021-02-09	890	905	881	881	6,500	881
2021-02-08	915	920	881	893	9,800	893
2021-02-05	880	917	880	911	8,600	911
2021-02-04	870	880	855	873	4,800	873
2021-02-03	863	868	850	867	2,600	867
2021-02-02	871	871	845	850	2,700	850
2021-02-01	857	857	840	843	3,000	843
2021-01-29	888	893	850	859	6,000	859
2021-01-28	862	887	860	887	11,500	887
2021-01-27	849	886	835	886	7,500	886
2021-01-26	832	856	830	834	3,500	834
2021-01-25	826	836	817	836	5,000	836
2021-01-22	827	827	815	819	1,900	819
2021-01-21	807	822	807	812	1,600	812
2021-01-20	808	823	804	804	1,800	804
2021-01-19	818	818	808	808	1,200	808
2021-01-18	807	810	807	810	1,500	810
2021-01-15	813	824	806	816	4,200	816
2021-01-14	820	825	802	813	4,300	813
2021-01-13	821	831	816	820	3,200	820
2021-01-12	823	830	816	820	1,900	820
2021-01-08	808	820	808	816	1,700	816
2021-01-07	828	828	803	808	4,300	808
2021-01-06	815	831	813	813	6,200	813
2021-01-05	835	835	824	827	700	827
2021-01-04	843	850	822	835	5,100	835

分割・併合履歴： [2018-03-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3997 (株)トレードワークス の時系列データ [2021年度]

3997 (株)トレードワークスの時系列データ [2021年度]