3439 (株)三ツ知 の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-12 | 648 | 648 | 648 | 648 | 300 | 648 |
2025-02-10 | 658 | 659 | 658 | 658 | 300 | 658 |
2025-02-07 | 660 | 668 | 660 | 668 | 200 | 668 |
2025-02-06 | 660 | 660 | 660 | 660 | 300 | 660 |
2025-02-05 | 667 | 667 | 658 | 658 | 500 | 658 |
2025-02-04 | 664 | 677 | 654 | 677 | 9,600 | 677 |
2025-02-03 | 663 | 730 | 663 | 694 | 14,500 | 694 |
2025-01-31 | 677 | 677 | 655 | 660 | 2,700 | 660 |
2025-01-30 | 642 | 684 | 642 | 683 | 6,500 | 683 |
2025-01-29 | 640 | 640 | 636 | 636 | 200 | 636 |
2025-01-28 | 633 | 638 | 632 | 634 | 1,600 | 634 |
2025-01-27 | 628 | 631 | 626 | 630 | 1,900 | 630 |
2025-01-24 | - | - | - | 627 | - | 627 |
2025-01-23 | 627 | 627 | 627 | 627 | 200 | 627 |
2025-01-22 | 622 | 626 | 622 | 626 | 400 | 626 |
2025-01-21 | 615 | 615 | 615 | 615 | 100 | 615 |
2025-01-20 | - | - | - | 615 | - | 615 |
2025-01-17 | 620 | 620 | 615 | 615 | 800 | 615 |
2025-01-16 | 625 | 625 | 622 | 622 | 700 | 622 |
2025-01-15 | - | - | - | 625 | - | 625 |
2025-01-14 | 625 | 625 | 625 | 625 | 200 | 625 |
2025-01-10 | 621 | 625 | 621 | 625 | 300 | 625 |
2025-01-09 | 622 | 622 | 620 | 621 | 700 | 621 |
2025-01-08 | 622 | 622 | 622 | 622 | 100 | 622 |
2025-01-07 | - | - | - | 622 | - | 622 |
2025-01-06 | 622 | 622 | 622 | 622 | 300 | 622 |
分割・併合履歴 : [2021-12-29]1株→2株