3439 (株)三ツ知 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 620 | 620 | 599 | 599 | 3,100 | 599 |
| 2025-04-03 | 636 | 636 | 627 | 627 | 200 | 627 |
| 2025-04-02 | - | - | - | 640 | - | 640 |
| 2025-04-01 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2025-03-31 | - | - | - | 640 | - | 640 |
| 2025-03-28 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2025-03-27 | - | - | - | 640 | - | 640 |
| 2025-03-26 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2025-03-25 | 640 | 642 | 640 | 640 | 400 | 640 |
| 2025-03-24 | 642 | 642 | 640 | 640 | 300 | 640 |
| 2025-03-21 | 642 | 642 | 642 | 642 | 200 | 642 |
| 2025-03-19 | 643 | 643 | 643 | 643 | 100 | 643 |
| 2025-03-18 | 665 | 665 | 640 | 642 | 2,500 | 642 |
| 2025-03-17 | 655 | 655 | 655 | 655 | 500 | 655 |
| 2025-03-14 | - | - | - | 655 | - | 655 |
| 2025-03-13 | - | - | - | 655 | - | 655 |
| 2025-03-12 | 657 | 657 | 655 | 655 | 400 | 655 |
| 2025-03-11 | 636 | 640 | 636 | 640 | 600 | 640 |
| 2025-03-10 | 636 | 636 | 636 | 636 | 200 | 636 |
| 2025-03-07 | 640 | 640 | 630 | 631 | 300 | 631 |
| 2025-03-06 | - | - | - | 650 | - | 650 |
| 2025-03-05 | - | - | - | 650 | - | 650 |
| 2025-03-04 | - | - | - | 650 | - | 650 |
| 2025-03-03 | 647 | 650 | 647 | 650 | 400 | 650 |
| 2025-02-28 | 637 | 640 | 630 | 640 | 600 | 640 |
| 2025-02-27 | 640 | 641 | 640 | 641 | 200 | 641 |
| 2025-02-26 | 636 | 640 | 636 | 640 | 300 | 640 |
| 2025-02-25 | - | - | - | 627 | - | 627 |
| 2025-02-21 | 645 | 645 | 625 | 627 | 6,500 | 627 |
| 2025-02-20 | 645 | 647 | 645 | 645 | 1,100 | 645 |
| 2025-02-19 | 649 | 649 | 647 | 647 | 200 | 647 |
| 2025-02-18 | - | - | - | 659 | - | 659 |
| 2025-02-17 | 660 | 667 | 659 | 659 | 1,100 | 659 |
| 2025-02-14 | 656 | 661 | 656 | 660 | 400 | 660 |
| 2025-02-13 | 658 | 663 | 656 | 656 | 700 | 656 |
| 2025-02-12 | 648 | 648 | 648 | 648 | 300 | 648 |
| 2025-02-10 | 658 | 659 | 658 | 658 | 300 | 658 |
| 2025-02-07 | 660 | 668 | 660 | 668 | 200 | 668 |
| 2025-02-06 | 660 | 660 | 660 | 660 | 300 | 660 |
| 2025-02-05 | 667 | 667 | 658 | 658 | 500 | 658 |
| 2025-02-04 | 664 | 677 | 654 | 677 | 9,600 | 677 |
| 2025-02-03 | 663 | 730 | 663 | 694 | 14,500 | 694 |
| 2025-01-31 | 677 | 677 | 655 | 660 | 2,700 | 660 |
| 2025-01-30 | 642 | 684 | 642 | 683 | 6,500 | 683 |
| 2025-01-29 | 640 | 640 | 636 | 636 | 200 | 636 |
| 2025-01-28 | 633 | 638 | 632 | 634 | 1,600 | 634 |
| 2025-01-27 | 628 | 631 | 626 | 630 | 1,900 | 630 |
| 2025-01-24 | - | - | - | 627 | - | 627 |
| 2025-01-23 | 627 | 627 | 627 | 627 | 200 | 627 |
| 2025-01-22 | 622 | 626 | 622 | 626 | 400 | 626 |
| 2025-01-21 | 615 | 615 | 615 | 615 | 100 | 615 |
| 2025-01-20 | - | - | - | 615 | - | 615 |
| 2025-01-17 | 620 | 620 | 615 | 615 | 800 | 615 |
| 2025-01-16 | 625 | 625 | 622 | 622 | 700 | 622 |
| 2025-01-15 | - | - | - | 625 | - | 625 |
| 2025-01-14 | 625 | 625 | 625 | 625 | 200 | 625 |
| 2025-01-10 | 621 | 625 | 621 | 625 | 300 | 625 |
| 2025-01-09 | 622 | 622 | 620 | 621 | 700 | 621 |
| 2025-01-08 | 622 | 622 | 622 | 622 | 100 | 622 |
| 2025-01-07 | - | - | - | 622 | - | 622 |
| 2025-01-06 | 622 | 622 | 622 | 622 | 300 | 622 |
分割・併合履歴 ： [2021-12-29]1株→2株