3439 (株)三ツ知 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
2024-11-116366366306302,200630
2024-11-086476486366361,700636
2024-11-07660660636637900637
2024-11-06---660-660
2024-11-056306606306601,500660
2024-11-016446456306302,900630
2024-10-316486486406401,300640
2024-10-306516516406401,200640
2024-10-29645651645651900651
2024-10-28643643643643100643
2024-10-25637637637637200637
2024-10-24635640635637500637
2024-10-23638638638638100638
2024-10-22647647647647100647
2024-10-216436596436501,900650
2024-10-18631631631631200631
2024-10-17636637636636300636
2024-10-166576576406452,700645
2024-10-15---657-657
2024-10-11657657657657100657
2024-10-10655656655656200656
2024-10-09---655-655
2024-10-08655655655655300655
2024-10-07665665656656400656
2024-10-046556606556603,900660
2024-10-036556646556552,200655
2024-10-026526736526613,900661
2024-10-01660660660660300660
2024-09-30660660660660100660
2024-09-27---669-669
2024-09-26---669-669
2024-09-25674674669669600669
2024-09-246746746746743,000674
2024-09-206646746636741,400674
2024-09-19656663656663300663
2024-09-186586636586631,000663
2024-09-17668668668668500668
2024-09-13668668668668200668
2024-09-12---668-668
2024-09-11---668-668
2024-09-10672672668668300668
2024-09-0966666665066512,000665
2024-09-066756756716751,300675
2024-09-05672672672672100672
2024-09-04688688688688100688
2024-09-03---690-690
2024-09-026886906886901,000690
2024-08-306796826796822,100682
2024-08-296706706696691,300669
2024-08-286686706676701,300670
2024-08-27678678678678100678
2024-08-26---676-676
2024-08-236766766666761,400676
2024-08-22672681672679400679
2024-08-21670680670672900672
2024-08-206756756716723,100672
2024-08-196716716716711,200671
2024-08-166726836716711,800671
2024-08-156526716506716,900671
2024-08-1464565463065010,800650
2024-08-136266416256411,500641
2024-08-096336346236261,500626
2024-08-08643643643643100643
2024-08-076156436086432,200643
2024-08-066206456106452,100645
2024-08-056966966106204,500620
2024-08-027067367007003,400700
2024-08-0175975969772114,000721
2024-07-318138198018016,600801
2024-07-308148178138153,000815
2024-07-29816816808814900814
2024-07-26808808808808300808
2024-07-25797811797811300811
2024-07-24811812811812300812
2024-07-238018097818095,300809
2024-07-228208207847862,900786
2024-07-19817819817819800819
2024-07-18811821806817500817
2024-07-178138198068112,200811
2024-07-168228228138132,100813
2024-07-128078348078121,400812
2024-07-11---810-810
2024-07-10820820805810800810
2024-07-09807820807820200820
2024-07-08820820820820200820
2024-07-05---814-814
2024-07-048098208098144,000814
2024-07-03800803800803700803
2024-07-028048258008001,500800
2024-07-01795809795797400797
2024-06-288058097947941,300794
2024-06-278038047908041,900804
2024-06-268068107988103,400810
2024-06-25800809800809900809
2024-06-24805805800800400800
2024-06-21---800-800
2024-06-208108107858001,100800
2024-06-197928117618103,400810
2024-06-18806806805805700805
2024-06-178118117817912,800791
2024-06-148038187958153,200815
2024-06-13---803-803
2024-06-127808037808032,800803
2024-06-11775777775777800777
2024-06-10761774761774700774
2024-06-077747767747761,400776
2024-06-06769779769769500769
2024-06-057727787677703,700770
2024-06-047787787677724,300772
2024-06-037887897677789,600778
2024-05-3178678675676740,200767
2024-05-30---816-816
2024-05-29817817816816400816
2024-05-288218218178171,300817
2024-05-278178208168201,100820
2024-05-24---825-825
2024-05-23826828825825500825
2024-05-228328328308301,000830
2024-05-21835835835835500835
2024-05-208508508368452,500845
2024-05-178308508308502,000850
2024-05-16871871855860700860
2024-05-15857873855870800870
2024-05-14877877857857900857
2024-05-13882882876879600879
2024-05-10885885884884500884
2024-05-09880889880889300889
2024-05-088678798668791,600879
2024-05-079009018758752,700875
2024-05-028959098959001,300900
2024-05-019199198928942,300894
2024-04-3092892889090412,400904
2024-04-268749208749009,100900
2024-04-258638768588751,900875
2024-04-248658658458653,400865
2024-04-238528628378621,800862
2024-04-22---866-866
2024-04-1988388785786610,900866
2024-04-188798878798791,700879
2024-04-178758878728794,600879
2024-04-168808808728802,500880
2024-04-1588589087688511,700885
2024-04-128808958808902,900890
2024-04-118708808708732,800873
2024-04-108588698588681,300868
2024-04-098498598448591,100859
2024-04-088488498478481,400848
2024-04-058408468408421,800842
2024-04-048318508318492,600849
2024-04-038338428258331,700833
2024-04-028418428398421,100842
2024-04-018338398318392,500839
2024-03-298228348228331,100833
2024-03-28816816816816200816
2024-03-278158378158221,800822
2024-03-26808815808815200815
2024-03-25807814801814500814
2024-03-22808812807807700807
2024-03-218058128058073,200807
2024-03-19794803794803300803
2024-03-187927957927923,100792
2024-03-15792795792792600792
2024-03-14799799796796800796
2024-03-13794795793793400793
2024-03-12796796795795200795
2024-03-118008037977972,200797
2024-03-088048068048061,200806
2024-03-07815815804804700804
2024-03-068058178048154,700815
2024-03-058168178048042,400804
2024-03-048348348148143,200814
2024-03-018188218158191,300819
2024-02-29821821821821200821
2024-02-288178388178202,000820
2024-02-278348348118143,100814
2024-02-268348468308331,900833
2024-02-228358458278332,600833
2024-02-218148338068332,900833
2024-02-208308307998034,800803
2024-02-197908157908153,400815
2024-02-167847957847881,600788
2024-02-158088087837831,800783
2024-02-14805805786787900787
2024-02-138068067878054,300805
2024-02-098278277968028,800802
2024-02-0885185181682711,300827
2024-02-078568568448444,000844
2024-02-0687287284284310,300843
2024-02-0587090784686043,200860
2024-02-029641,070838841197,700841
2024-02-0193693693693611,300936
2024-01-31781786775786700786
2024-01-30768781768781700781
2024-01-29749760749760500760
2024-01-26745748745748600748
2024-01-25745759745759900759
2024-01-24---730-730
2024-01-23---730-730
2024-01-22730730730730100730
2024-01-19743743730730800730
2024-01-18745745743743400743
2024-01-17---730-730
2024-01-16---730-730
2024-01-157367367147303,200730
2024-01-12736736736736200736
2024-01-11736736736736100736
2024-01-10751751736736200736
2024-01-09730754730751800751
2024-01-05721731721731200731
2024-01-04---722-722

分割・併合履歴 : [2021-12-29]1株→2株