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
2022-05-191,1291,1291,1291,1291001,129
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