3439 (株)三ツ知 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,0451,0451,0221,0417001,041
2022-09-271,0441,0441,0441,0443001,044
2022-09-261,0441,0441,0441,0443001,044
2022-09-221,0451,0451,0451,0451001,045
2022-09-21---1,045-1,045
2022-09-201,0451,0451,0451,0456001,045
2022-09-161,0441,0451,0401,0456001,045
2022-09-151,0461,0471,0461,0474001,047
2022-09-141,0471,0471,0471,0472001,047
2022-09-131,0281,0471,0281,0475001,047
2022-09-121,0261,0371,0241,0271,4001,027
2022-09-091,0371,0511,0361,0365001,036
2022-09-081,0351,0501,0351,0505001,050
2022-09-071,0531,0531,0531,0531001,053
2022-09-061,0521,0531,0371,0534001,053
2022-09-051,0531,0531,0531,0531001,053
2022-09-021,0531,0531,0531,0531001,053
2022-09-011,0531,0531,0531,0531001,053
2022-08-311,0411,0521,0411,0522001,052
2022-08-301,0451,0531,0451,0538001,053
2022-08-291,0531,0531,0531,0534001,053
2022-08-261,0461,0631,0451,0637001,063
2022-08-251,0631,0631,0631,0632001,063
2022-08-241,0441,0631,0441,0633001,063
2022-08-231,0651,0651,0651,0652001,065
2022-08-221,0491,0781,0491,0741,6001,074
2022-08-191,0501,0501,0501,0505001,050
2022-08-181,0501,0501,0501,0501001,050
2022-08-171,0501,0501,0501,0502001,050
2022-08-161,0501,0501,0501,0505001,050
2022-08-151,0461,0501,0461,0503001,050
2022-08-121,0501,0501,0491,0491,1001,049
2022-08-101,0791,0791,0491,0678001,067
2022-08-091,0581,0781,0581,0783001,078
2022-08-081,0601,0741,0441,0568001,056
2022-08-051,0401,0571,0401,0504001,050
2022-08-041,0391,0571,0171,0477001,047
2022-08-031,0461,0571,0271,0271,0001,027
2022-08-021,0431,0481,0101,0432,2001,043
2022-08-011,1131,1171,0181,0318,0001,031
2022-07-291,0611,0971,0611,0973,5001,097
2022-07-281,0941,0941,0631,0761,1001,076
2022-07-271,1181,1181,0641,0648001,064
2022-07-261,1191,1191,1191,1191001,119
2022-07-251,1191,1191,1191,1193001,119
2022-07-221,1301,1301,0991,0991,0001,099
2022-07-211,1211,1301,1211,1304001,130
2022-07-201,1111,1201,0901,1157001,115
2022-07-191,0801,1111,0781,1111,5001,111
2022-07-151,0801,0801,0801,0801001,080
2022-07-141,0801,0801,0801,0801001,080
2022-07-131,0801,0801,0801,0802001,080
2022-07-121,0801,0801,0801,0802001,080
2022-07-111,0801,0801,0571,0637001,063
2022-07-081,1081,1081,0851,0895001,089
2022-07-071,0591,0851,0591,0855001,085
2022-07-061,0791,0801,0431,0589001,058
2022-07-051,0541,0851,0541,0851,5001,085
2022-07-041,1191,1191,0401,0543,4001,054
2022-07-011,1041,1141,1041,1148001,114
2022-06-301,1201,1201,1201,1202001,120
2022-06-291,1201,1201,1201,1201001,120
2022-06-281,1201,1201,1151,1201,1001,120
2022-06-27---1,115-1,115
2022-06-24---1,115-1,115
2022-06-231,1151,1151,1151,1152001,115
2022-06-221,1091,1091,1091,1091001,109
2022-06-211,0791,1201,0791,0928001,092
2022-06-201,1201,1201,0901,0909001,090
2022-06-171,1201,1201,1201,1209001,120
2022-06-161,1161,1201,1161,1203001,120
2022-06-151,1171,1171,1161,1165001,116
2022-06-141,1171,1171,1171,1171001,117
2022-06-131,0901,1101,0901,1105001,110
2022-06-101,1201,1201,1201,1202001,120
2022-06-091,1201,1201,1201,1202001,120
2022-06-081,1201,1201,1201,1203001,120
2022-06-071,1201,1201,1201,1202001,120
2022-06-061,1381,1381,1381,1381001,138
2022-06-031,1401,1401,1401,1401001,140
2022-06-021,1481,1481,1481,1481001,148
2022-06-011,1361,1361,1361,1361001,136
2022-05-311,1351,1351,1351,1351001,135
2022-05-301,0931,1301,0931,1305001,130
2022-05-271,1151,1201,1151,1205001,120
2022-05-261,1201,1201,1201,1201001,120
2022-05-25---1,118-1,118
2022-05-241,1101,1181,1101,1182001,118
2022-05-231,1191,1291,1001,1047001,104
2022-05-201,1261,1261,0961,0963001,096
2022-05-191,1291,1291,1291,1291001,129
2022-05-181,1291,1291,1291,1291001,129
2022-05-171,1281,1281,1281,1281001,128
2022-05-161,1201,1201,1151,1206001,120
2022-05-131,1151,1151,1151,1154001,115
2022-05-121,1171,1171,1171,1171001,117
2022-05-111,1201,1201,0991,1183001,118
2022-05-101,1311,1311,0701,1221,3001,122
2022-05-091,0801,1551,0801,1559001,155
2022-05-061,0781,0801,0781,0808001,080
2022-05-021,0801,0801,0801,0802001,080
2022-04-281,0751,0801,0711,0808001,080
2022-04-271,0591,0651,0451,0653001,065
2022-04-261,0791,0801,0601,0603001,060
2022-04-251,0791,0791,0631,0634001,063
2022-04-221,0611,0791,0611,0795001,079
2022-04-211,0801,0801,0801,0801001,080
2022-04-201,0801,0801,0801,0804001,080
2022-04-191,0801,0801,0801,0805001,080
2022-04-181,0801,0801,0801,0804001,080
2022-04-151,0611,0801,0611,0804001,080
2022-04-141,0801,0801,0801,0801001,080
2022-04-131,0751,0751,0751,0751001,075
2022-04-121,0751,0751,0751,0751001,075
2022-04-111,0621,0741,0621,0743001,074
2022-04-081,0751,0751,0751,0752001,075
2022-04-071,0801,0801,0801,0801001,080
2022-04-061,0801,0801,0801,0801001,080
2022-04-05---1,080-1,080
2022-04-041,0751,1101,0751,0801,2001,080
2022-04-011,0751,0791,0751,0794001,079
2022-03-311,0651,0771,0651,0772001,077
2022-03-301,0601,0651,0601,0655001,065
2022-03-291,0351,0591,0351,0594001,059
2022-03-281,0581,0591,0571,0594001,059
2022-03-251,0591,0591,0591,0592001,059
2022-03-241,0641,0641,0411,0426001,042
2022-03-231,0641,0641,0401,0581,7001,058
2022-03-221,0681,0791,0581,0587001,058
2022-03-181,0791,0791,0681,0697001,069
2022-03-171,0801,0801,0791,0791,2001,079
2022-03-161,0771,0801,0771,0807001,080
2022-03-151,0771,0771,0771,0772001,077
2022-03-141,0691,0801,0651,0657001,065
2022-03-111,0701,0791,0701,0793001,079
2022-03-101,0801,0801,0701,0805001,080
2022-03-091,0801,0801,0701,0806001,080
2022-03-081,0691,0801,0691,0806001,080
2022-03-071,0771,0801,0601,0787001,078
2022-03-041,0801,0801,0801,0801001,080
2022-03-031,0791,0801,0791,0802001,080
2022-03-021,0801,0801,0641,0805001,080
2022-03-011,0791,0801,0781,0801,0001,080
2022-02-281,0201,0791,0201,0791,3001,079
2022-02-25---1,098-1,098
2022-02-241,0971,0981,0781,0984001,098
2022-02-221,0781,0991,0781,0977001,097
2022-02-211,0781,0781,0481,0781,0001,078
2022-02-181,0781,0781,0761,0788001,078
2022-02-171,0991,0991,0601,0801,9001,080
2022-02-161,0931,0981,0931,0984001,098
2022-02-151,0951,0951,0931,0932001,093
2022-02-141,1001,1001,1001,1001001,100
2022-02-101,1171,1171,1151,1153001,115
2022-02-091,1001,1221,1001,1081,0001,108
2022-02-081,0881,0951,0881,0951,0001,095
2022-02-071,0801,0891,0801,0892001,089
2022-02-041,0781,0781,0551,0737001,073
2022-02-031,0791,0791,0411,0701,0001,070
2022-02-021,0751,0861,0751,0865001,086
2022-02-011,0901,0901,0361,0861,7001,086
2022-01-311,1101,1101,1091,1092001,109
2022-01-281,0591,1201,0591,0828001,082
2022-01-271,0621,0901,0541,0541,4001,054
2022-01-261,1231,1241,0641,0645001,064
2022-01-251,0851,1251,0801,1191,2001,119
2022-01-241,0891,0891,0521,0857001,085
2022-01-211,1011,1501,0651,0994,8001,099
2022-01-201,1051,1261,1001,1001,4001,100
2022-01-191,1261,1261,0201,1053,7001,105
2022-01-181,1291,1291,1031,1267001,126
2022-01-171,1261,1271,1051,1249001,124
2022-01-141,1301,1301,1051,1056001,105
2022-01-131,1081,1371,1001,1031,0001,103
2022-01-121,0701,1001,0701,0901,3001,090
2022-01-111,0841,0841,0661,0702,0001,070
2022-01-071,0751,0931,0751,0841,3001,084
2022-01-061,1251,1251,0941,0944001,094
2022-01-051,1161,1191,1141,1191,2001,119
2022-01-041,1141,1161,1141,1161,3001,116

分割・併合履歴 : [2021-12-29]1株→2株