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
2023-03-201,0761,0761,0761,0764001,076
2023-03-171,0791,0791,0791,0791001,079
2023-03-16---1,070-1,070
2023-03-151,0701,0701,0701,0702001,070
2023-03-141,0801,1001,0801,1005001,100
2023-03-131,0801,0801,0801,0803001,080
2023-03-101,0801,0801,0801,0802001,080
2023-03-091,0791,0801,0521,0807001,080
2023-03-081,0781,0801,0781,0804001,080
2023-03-071,0781,0791,0711,0786001,078
2023-03-061,0801,0801,0801,0803001,080
2023-03-031,0701,1101,0701,1081,4001,108
2023-03-02---1,080-1,080
2023-03-011,0801,0801,0801,0802001,080
2023-02-281,0801,0801,0801,0802001,080
2023-02-271,0791,0791,0791,0793001,079
2023-02-241,0791,0791,0791,0792001,079
2023-02-221,0801,0801,0711,0717001,071
2023-02-211,0801,0801,0801,0801001,080
2023-02-201,0431,1161,0431,1161,4001,116
2023-02-171,0651,0651,0651,0652001,065
2023-02-161,0651,0651,0651,0656001,065
2023-02-15---1,065-1,065
2023-02-141,0641,0651,0341,0657001,065
2023-02-13---1,074-1,074
2023-02-101,0741,0741,0741,0743001,074
2023-02-09---1,074-1,074
2023-02-081,0741,0741,0741,0742001,074
2023-02-071,0741,0741,0681,0684001,068
2023-02-061,0731,0731,0731,0735001,073
2023-02-031,0781,0791,0691,0794001,079
2023-02-021,0481,0801,0481,0621,6001,062
2023-02-011,0621,0621,0191,0498001,049
2023-01-311,0801,0801,0801,0803001,080
2023-01-301,0801,0801,0801,0802001,080
2023-01-271,0631,0871,0631,0871,4001,087
2023-01-26---1,093-1,093
2023-01-251,0931,0931,0931,0932001,093
2023-01-241,0901,1101,0741,0741,4001,074
2023-01-231,1001,1001,0731,1007001,100
2023-01-201,1111,1111,0841,1114001,111
2023-01-191,0981,1111,0981,1115001,111
2023-01-181,1141,1611,0981,0982,4001,098
2023-01-171,1001,1001,1001,1003001,100
2023-01-161,1001,1001,1001,1003001,100
2023-01-13---1,114-1,114
2023-01-12---1,114-1,114
2023-01-11---1,114-1,114
2023-01-101,1141,1141,1141,1144001,114
2023-01-06---1,099-1,099
2023-01-051,0991,0991,0991,0995001,099
2023-01-041,0991,0991,0901,0994001,099

分割・併合履歴 : [2021-12-29]1株→2株