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 |
---|---|---|---|---|---|---|
2024-11-11 | 636 | 636 | 630 | 630 | 2,200 | 630 |
2024-11-08 | 647 | 648 | 636 | 636 | 1,700 | 636 |
2024-11-07 | 660 | 660 | 636 | 637 | 900 | 637 |
2024-11-06 | - | - | - | 660 | - | 660 |
2024-11-05 | 630 | 660 | 630 | 660 | 1,500 | 660 |
2024-11-01 | 644 | 645 | 630 | 630 | 2,900 | 630 |
2024-10-31 | 648 | 648 | 640 | 640 | 1,300 | 640 |
2024-10-30 | 651 | 651 | 640 | 640 | 1,200 | 640 |
2024-10-29 | 645 | 651 | 645 | 651 | 900 | 651 |
2024-10-28 | 643 | 643 | 643 | 643 | 100 | 643 |
2024-10-25 | 637 | 637 | 637 | 637 | 200 | 637 |
2024-10-24 | 635 | 640 | 635 | 637 | 500 | 637 |
2024-10-23 | 638 | 638 | 638 | 638 | 100 | 638 |
2024-10-22 | 647 | 647 | 647 | 647 | 100 | 647 |
2024-10-21 | 643 | 659 | 643 | 650 | 1,900 | 650 |
2024-10-18 | 631 | 631 | 631 | 631 | 200 | 631 |
2024-10-17 | 636 | 637 | 636 | 636 | 300 | 636 |
2024-10-16 | 657 | 657 | 640 | 645 | 2,700 | 645 |
2024-10-15 | - | - | - | 657 | - | 657 |
2024-10-11 | 657 | 657 | 657 | 657 | 100 | 657 |
2024-10-10 | 655 | 656 | 655 | 656 | 200 | 656 |
2024-10-09 | - | - | - | 655 | - | 655 |
2024-10-08 | 655 | 655 | 655 | 655 | 300 | 655 |
2024-10-07 | 665 | 665 | 656 | 656 | 400 | 656 |
2024-10-04 | 655 | 660 | 655 | 660 | 3,900 | 660 |
2024-10-03 | 655 | 664 | 655 | 655 | 2,200 | 655 |
2024-10-02 | 652 | 673 | 652 | 661 | 3,900 | 661 |
2024-10-01 | 660 | 660 | 660 | 660 | 300 | 660 |
2024-09-30 | 660 | 660 | 660 | 660 | 100 | 660 |
2024-09-27 | - | - | - | 669 | - | 669 |
2024-09-26 | - | - | - | 669 | - | 669 |
2024-09-25 | 674 | 674 | 669 | 669 | 600 | 669 |
2024-09-24 | 674 | 674 | 674 | 674 | 3,000 | 674 |
2024-09-20 | 664 | 674 | 663 | 674 | 1,400 | 674 |
2024-09-19 | 656 | 663 | 656 | 663 | 300 | 663 |
2024-09-18 | 658 | 663 | 658 | 663 | 1,000 | 663 |
2024-09-17 | 668 | 668 | 668 | 668 | 500 | 668 |
2024-09-13 | 668 | 668 | 668 | 668 | 200 | 668 |
2024-09-12 | - | - | - | 668 | - | 668 |
2024-09-11 | - | - | - | 668 | - | 668 |
2024-09-10 | 672 | 672 | 668 | 668 | 300 | 668 |
2024-09-09 | 666 | 666 | 650 | 665 | 12,000 | 665 |
2024-09-06 | 675 | 675 | 671 | 675 | 1,300 | 675 |
2024-09-05 | 672 | 672 | 672 | 672 | 100 | 672 |
2024-09-04 | 688 | 688 | 688 | 688 | 100 | 688 |
2024-09-03 | - | - | - | 690 | - | 690 |
2024-09-02 | 688 | 690 | 688 | 690 | 1,000 | 690 |
2024-08-30 | 679 | 682 | 679 | 682 | 2,100 | 682 |
2024-08-29 | 670 | 670 | 669 | 669 | 1,300 | 669 |
2024-08-28 | 668 | 670 | 667 | 670 | 1,300 | 670 |
2024-08-27 | 678 | 678 | 678 | 678 | 100 | 678 |
2024-08-26 | - | - | - | 676 | - | 676 |
2024-08-23 | 676 | 676 | 666 | 676 | 1,400 | 676 |
2024-08-22 | 672 | 681 | 672 | 679 | 400 | 679 |
2024-08-21 | 670 | 680 | 670 | 672 | 900 | 672 |
2024-08-20 | 675 | 675 | 671 | 672 | 3,100 | 672 |
2024-08-19 | 671 | 671 | 671 | 671 | 1,200 | 671 |
2024-08-16 | 672 | 683 | 671 | 671 | 1,800 | 671 |
2024-08-15 | 652 | 671 | 650 | 671 | 6,900 | 671 |
2024-08-14 | 645 | 654 | 630 | 650 | 10,800 | 650 |
2024-08-13 | 626 | 641 | 625 | 641 | 1,500 | 641 |
2024-08-09 | 633 | 634 | 623 | 626 | 1,500 | 626 |
2024-08-08 | 643 | 643 | 643 | 643 | 100 | 643 |
2024-08-07 | 615 | 643 | 608 | 643 | 2,200 | 643 |
2024-08-06 | 620 | 645 | 610 | 645 | 2,100 | 645 |
2024-08-05 | 696 | 696 | 610 | 620 | 4,500 | 620 |
2024-08-02 | 706 | 736 | 700 | 700 | 3,400 | 700 |
2024-08-01 | 759 | 759 | 697 | 721 | 14,000 | 721 |
2024-07-31 | 813 | 819 | 801 | 801 | 6,600 | 801 |
2024-07-30 | 814 | 817 | 813 | 815 | 3,000 | 815 |
2024-07-29 | 816 | 816 | 808 | 814 | 900 | 814 |
2024-07-26 | 808 | 808 | 808 | 808 | 300 | 808 |
2024-07-25 | 797 | 811 | 797 | 811 | 300 | 811 |
2024-07-24 | 811 | 812 | 811 | 812 | 300 | 812 |
2024-07-23 | 801 | 809 | 781 | 809 | 5,300 | 809 |
2024-07-22 | 820 | 820 | 784 | 786 | 2,900 | 786 |
2024-07-19 | 817 | 819 | 817 | 819 | 800 | 819 |
2024-07-18 | 811 | 821 | 806 | 817 | 500 | 817 |
2024-07-17 | 813 | 819 | 806 | 811 | 2,200 | 811 |
2024-07-16 | 822 | 822 | 813 | 813 | 2,100 | 813 |
2024-07-12 | 807 | 834 | 807 | 812 | 1,400 | 812 |
2024-07-11 | - | - | - | 810 | - | 810 |
2024-07-10 | 820 | 820 | 805 | 810 | 800 | 810 |
2024-07-09 | 807 | 820 | 807 | 820 | 200 | 820 |
2024-07-08 | 820 | 820 | 820 | 820 | 200 | 820 |
2024-07-05 | - | - | - | 814 | - | 814 |
2024-07-04 | 809 | 820 | 809 | 814 | 4,000 | 814 |
2024-07-03 | 800 | 803 | 800 | 803 | 700 | 803 |
2024-07-02 | 804 | 825 | 800 | 800 | 1,500 | 800 |
2024-07-01 | 795 | 809 | 795 | 797 | 400 | 797 |
2024-06-28 | 805 | 809 | 794 | 794 | 1,300 | 794 |
2024-06-27 | 803 | 804 | 790 | 804 | 1,900 | 804 |
2024-06-26 | 806 | 810 | 798 | 810 | 3,400 | 810 |
2024-06-25 | 800 | 809 | 800 | 809 | 900 | 809 |
2024-06-24 | 805 | 805 | 800 | 800 | 400 | 800 |
2024-06-21 | - | - | - | 800 | - | 800 |
2024-06-20 | 810 | 810 | 785 | 800 | 1,100 | 800 |
2024-06-19 | 792 | 811 | 761 | 810 | 3,400 | 810 |
2024-06-18 | 806 | 806 | 805 | 805 | 700 | 805 |
2024-06-17 | 811 | 811 | 781 | 791 | 2,800 | 791 |
2024-06-14 | 803 | 818 | 795 | 815 | 3,200 | 815 |
2024-06-13 | - | - | - | 803 | - | 803 |
2024-06-12 | 780 | 803 | 780 | 803 | 2,800 | 803 |
2024-06-11 | 775 | 777 | 775 | 777 | 800 | 777 |
2024-06-10 | 761 | 774 | 761 | 774 | 700 | 774 |
2024-06-07 | 774 | 776 | 774 | 776 | 1,400 | 776 |
2024-06-06 | 769 | 779 | 769 | 769 | 500 | 769 |
2024-06-05 | 772 | 778 | 767 | 770 | 3,700 | 770 |
2024-06-04 | 778 | 778 | 767 | 772 | 4,300 | 772 |
2024-06-03 | 788 | 789 | 767 | 778 | 9,600 | 778 |
2024-05-31 | 786 | 786 | 756 | 767 | 40,200 | 767 |
2024-05-30 | - | - | - | 816 | - | 816 |
2024-05-29 | 817 | 817 | 816 | 816 | 400 | 816 |
2024-05-28 | 821 | 821 | 817 | 817 | 1,300 | 817 |
2024-05-27 | 817 | 820 | 816 | 820 | 1,100 | 820 |
2024-05-24 | - | - | - | 825 | - | 825 |
2024-05-23 | 826 | 828 | 825 | 825 | 500 | 825 |
2024-05-22 | 832 | 832 | 830 | 830 | 1,000 | 830 |
2024-05-21 | 835 | 835 | 835 | 835 | 500 | 835 |
2024-05-20 | 850 | 850 | 836 | 845 | 2,500 | 845 |
2024-05-17 | 830 | 850 | 830 | 850 | 2,000 | 850 |
2024-05-16 | 871 | 871 | 855 | 860 | 700 | 860 |
2024-05-15 | 857 | 873 | 855 | 870 | 800 | 870 |
2024-05-14 | 877 | 877 | 857 | 857 | 900 | 857 |
2024-05-13 | 882 | 882 | 876 | 879 | 600 | 879 |
2024-05-10 | 885 | 885 | 884 | 884 | 500 | 884 |
2024-05-09 | 880 | 889 | 880 | 889 | 300 | 889 |
2024-05-08 | 867 | 879 | 866 | 879 | 1,600 | 879 |
2024-05-07 | 900 | 901 | 875 | 875 | 2,700 | 875 |
2024-05-02 | 895 | 909 | 895 | 900 | 1,300 | 900 |
2024-05-01 | 919 | 919 | 892 | 894 | 2,300 | 894 |
2024-04-30 | 928 | 928 | 890 | 904 | 12,400 | 904 |
2024-04-26 | 874 | 920 | 874 | 900 | 9,100 | 900 |
2024-04-25 | 863 | 876 | 858 | 875 | 1,900 | 875 |
2024-04-24 | 865 | 865 | 845 | 865 | 3,400 | 865 |
2024-04-23 | 852 | 862 | 837 | 862 | 1,800 | 862 |
2024-04-22 | - | - | - | 866 | - | 866 |
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