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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 883 | 887 | 857 | 866 | 10,900 | 866 |
| 2024-04-18 | 879 | 887 | 879 | 879 | 1,700 | 879 |
| 2024-04-17 | 875 | 887 | 872 | 879 | 4,600 | 879 |
| 2024-04-16 | 880 | 880 | 872 | 880 | 2,500 | 880 |
| 2024-04-15 | 885 | 890 | 876 | 885 | 11,700 | 885 |
| 2024-04-12 | 880 | 895 | 880 | 890 | 2,900 | 890 |
| 2024-04-11 | 870 | 880 | 870 | 873 | 2,800 | 873 |
| 2024-04-10 | 858 | 869 | 858 | 868 | 1,300 | 868 |
| 2024-04-09 | 849 | 859 | 844 | 859 | 1,100 | 859 |
| 2024-04-08 | 848 | 849 | 847 | 848 | 1,400 | 848 |
| 2024-04-05 | 840 | 846 | 840 | 842 | 1,800 | 842 |
| 2024-04-04 | 831 | 850 | 831 | 849 | 2,600 | 849 |
| 2024-04-03 | 833 | 842 | 825 | 833 | 1,700 | 833 |
| 2024-04-02 | 841 | 842 | 839 | 842 | 1,100 | 842 |
| 2024-04-01 | 833 | 839 | 831 | 839 | 2,500 | 839 |
| 2024-03-29 | 822 | 834 | 822 | 833 | 1,100 | 833 |
| 2024-03-28 | 816 | 816 | 816 | 816 | 200 | 816 |
| 2024-03-27 | 815 | 837 | 815 | 822 | 1,800 | 822 |
| 2024-03-26 | 808 | 815 | 808 | 815 | 200 | 815 |
| 2024-03-25 | 807 | 814 | 801 | 814 | 500 | 814 |
| 2024-03-22 | 808 | 812 | 807 | 807 | 700 | 807 |
| 2024-03-21 | 805 | 812 | 805 | 807 | 3,200 | 807 |
| 2024-03-19 | 794 | 803 | 794 | 803 | 300 | 803 |
| 2024-03-18 | 792 | 795 | 792 | 792 | 3,100 | 792 |
| 2024-03-15 | 792 | 795 | 792 | 792 | 600 | 792 |
| 2024-03-14 | 799 | 799 | 796 | 796 | 800 | 796 |
| 2024-03-13 | 794 | 795 | 793 | 793 | 400 | 793 |
| 2024-03-12 | 796 | 796 | 795 | 795 | 200 | 795 |
| 2024-03-11 | 800 | 803 | 797 | 797 | 2,200 | 797 |
| 2024-03-08 | 804 | 806 | 804 | 806 | 1,200 | 806 |
| 2024-03-07 | 815 | 815 | 804 | 804 | 700 | 804 |
| 2024-03-06 | 805 | 817 | 804 | 815 | 4,700 | 815 |
| 2024-03-05 | 816 | 817 | 804 | 804 | 2,400 | 804 |
| 2024-03-04 | 834 | 834 | 814 | 814 | 3,200 | 814 |
| 2024-03-01 | 818 | 821 | 815 | 819 | 1,300 | 819 |
| 2024-02-29 | 821 | 821 | 821 | 821 | 200 | 821 |
| 2024-02-28 | 817 | 838 | 817 | 820 | 2,000 | 820 |
| 2024-02-27 | 834 | 834 | 811 | 814 | 3,100 | 814 |
| 2024-02-26 | 834 | 846 | 830 | 833 | 1,900 | 833 |
| 2024-02-22 | 835 | 845 | 827 | 833 | 2,600 | 833 |
| 2024-02-21 | 814 | 833 | 806 | 833 | 2,900 | 833 |
| 2024-02-20 | 830 | 830 | 799 | 803 | 4,800 | 803 |
| 2024-02-19 | 790 | 815 | 790 | 815 | 3,400 | 815 |
| 2024-02-16 | 784 | 795 | 784 | 788 | 1,600 | 788 |
| 2024-02-15 | 808 | 808 | 783 | 783 | 1,800 | 783 |
| 2024-02-14 | 805 | 805 | 786 | 787 | 900 | 787 |
| 2024-02-13 | 806 | 806 | 787 | 805 | 4,300 | 805 |
| 2024-02-09 | 827 | 827 | 796 | 802 | 8,800 | 802 |
| 2024-02-08 | 851 | 851 | 816 | 827 | 11,300 | 827 |
| 2024-02-07 | 856 | 856 | 844 | 844 | 4,000 | 844 |
| 2024-02-06 | 872 | 872 | 842 | 843 | 10,300 | 843 |
| 2024-02-05 | 870 | 907 | 846 | 860 | 43,200 | 860 |
| 2024-02-02 | 964 | 1,070 | 838 | 841 | 197,700 | 841 |
| 2024-02-01 | 936 | 936 | 936 | 936 | 11,300 | 936 |
| 2024-01-31 | 781 | 786 | 775 | 786 | 700 | 786 |
| 2024-01-30 | 768 | 781 | 768 | 781 | 700 | 781 |
| 2024-01-29 | 749 | 760 | 749 | 760 | 500 | 760 |
| 2024-01-26 | 745 | 748 | 745 | 748 | 600 | 748 |
| 2024-01-25 | 745 | 759 | 745 | 759 | 900 | 759 |
| 2024-01-24 | - | - | - | 730 | - | 730 |
| 2024-01-23 | - | - | - | 730 | - | 730 |
| 2024-01-22 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2024-01-19 | 743 | 743 | 730 | 730 | 800 | 730 |
| 2024-01-18 | 745 | 745 | 743 | 743 | 400 | 743 |
| 2024-01-17 | - | - | - | 730 | - | 730 |
| 2024-01-16 | - | - | - | 730 | - | 730 |
| 2024-01-15 | 736 | 736 | 714 | 730 | 3,200 | 730 |
| 2024-01-12 | 736 | 736 | 736 | 736 | 200 | 736 |
| 2024-01-11 | 736 | 736 | 736 | 736 | 100 | 736 |
| 2024-01-10 | 751 | 751 | 736 | 736 | 200 | 736 |
| 2024-01-09 | 730 | 754 | 730 | 751 | 800 | 751 |
| 2024-01-05 | 721 | 731 | 721 | 731 | 200 | 731 |
| 2024-01-04 | - | - | - | 722 | - | 722 |
分割・併合履歴 ： [2021-12-29]1株→2株
