3439 (株)三ツ知 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | - | - | - | 1,076 | - | 1,076 |
| 2023-03-29 | - | - | - | 1,076 | - | 1,076 |
| 2023-03-28 | - | - | - | 1,076 | - | 1,076 |
| 2023-03-27 | - | - | - | 1,076 | - | 1,076 |
| 2023-03-24 | - | - | - | 1,076 | - | 1,076 |
| 2023-03-23 | - | - | - | 1,076 | - | 1,076 |
| 2023-03-22 | - | - | - | 1,076 | - | 1,076 |
| 2023-03-20 | 1,076 | 1,076 | 1,076 | 1,076 | 400 | 1,076 |
| 2023-03-17 | 1,079 | 1,079 | 1,079 | 1,079 | 100 | 1,079 |
| 2023-03-16 | - | - | - | 1,070 | - | 1,070 |
| 2023-03-15 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2023-03-14 | 1,080 | 1,100 | 1,080 | 1,100 | 500 | 1,100 |
| 2023-03-13 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2023-03-10 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2023-03-09 | 1,079 | 1,080 | 1,052 | 1,080 | 700 | 1,080 |
| 2023-03-08 | 1,078 | 1,080 | 1,078 | 1,080 | 400 | 1,080 |
| 2023-03-07 | 1,078 | 1,079 | 1,071 | 1,078 | 600 | 1,078 |
| 2023-03-06 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2023-03-03 | 1,070 | 1,110 | 1,070 | 1,108 | 1,400 | 1,108 |
| 2023-03-02 | - | - | - | 1,080 | - | 1,080 |
| 2023-03-01 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2023-02-28 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2023-02-27 | 1,079 | 1,079 | 1,079 | 1,079 | 300 | 1,079 |
| 2023-02-24 | 1,079 | 1,079 | 1,079 | 1,079 | 200 | 1,079 |
| 2023-02-22 | 1,080 | 1,080 | 1,071 | 1,071 | 700 | 1,071 |
| 2023-02-21 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2023-02-20 | 1,043 | 1,116 | 1,043 | 1,116 | 1,400 | 1,116 |
| 2023-02-17 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 1,065 |
| 2023-02-16 | 1,065 | 1,065 | 1,065 | 1,065 | 600 | 1,065 |
| 2023-02-15 | - | - | - | 1,065 | - | 1,065 |
| 2023-02-14 | 1,064 | 1,065 | 1,034 | 1,065 | 700 | 1,065 |
| 2023-02-13 | - | - | - | 1,074 | - | 1,074 |
| 2023-02-10 | 1,074 | 1,074 | 1,074 | 1,074 | 300 | 1,074 |
| 2023-02-09 | - | - | - | 1,074 | - | 1,074 |
| 2023-02-08 | 1,074 | 1,074 | 1,074 | 1,074 | 200 | 1,074 |
| 2023-02-07 | 1,074 | 1,074 | 1,068 | 1,068 | 400 | 1,068 |
| 2023-02-06 | 1,073 | 1,073 | 1,073 | 1,073 | 500 | 1,073 |
| 2023-02-03 | 1,078 | 1,079 | 1,069 | 1,079 | 400 | 1,079 |
| 2023-02-02 | 1,048 | 1,080 | 1,048 | 1,062 | 1,600 | 1,062 |
| 2023-02-01 | 1,062 | 1,062 | 1,019 | 1,049 | 800 | 1,049 |
| 2023-01-31 | 1,080 | 1,080 | 1,080 | 1,080 | 300 | 1,080 |
| 2023-01-30 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2023-01-27 | 1,063 | 1,087 | 1,063 | 1,087 | 1,400 | 1,087 |
| 2023-01-26 | - | - | - | 1,093 | - | 1,093 |
| 2023-01-25 | 1,093 | 1,093 | 1,093 | 1,093 | 200 | 1,093 |
| 2023-01-24 | 1,090 | 1,110 | 1,074 | 1,074 | 1,400 | 1,074 |
| 2023-01-23 | 1,100 | 1,100 | 1,073 | 1,100 | 700 | 1,100 |
| 2023-01-20 | 1,111 | 1,111 | 1,084 | 1,111 | 400 | 1,111 |
| 2023-01-19 | 1,098 | 1,111 | 1,098 | 1,111 | 500 | 1,111 |
| 2023-01-18 | 1,114 | 1,161 | 1,098 | 1,098 | 2,400 | 1,098 |
| 2023-01-17 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2023-01-16 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2023-01-13 | - | - | - | 1,114 | - | 1,114 |
| 2023-01-12 | - | - | - | 1,114 | - | 1,114 |
| 2023-01-11 | - | - | - | 1,114 | - | 1,114 |
| 2023-01-10 | 1,114 | 1,114 | 1,114 | 1,114 | 400 | 1,114 |
| 2023-01-06 | - | - | - | 1,099 | - | 1,099 |
| 2023-01-05 | 1,099 | 1,099 | 1,099 | 1,099 | 500 | 1,099 |
| 2023-01-04 | 1,099 | 1,099 | 1,090 | 1,099 | 400 | 1,099 |
分割・併合履歴 ： [2021-12-29]1株→2株
