3997 (株)トレードワークス 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,195 | 1,365 | 1,193 | 1,276 | 51,000 | 1,276 |
| 2024-11-21 | 1,195 | 1,216 | 1,191 | 1,199 | 11,000 | 1,199 |
| 2024-11-20 | 1,182 | 1,217 | 1,182 | 1,192 | 5,100 | 1,192 |
| 2024-11-19 | 1,179 | 1,224 | 1,179 | 1,191 | 7,100 | 1,191 |
| 2024-11-18 | 1,136 | 1,255 | 1,136 | 1,191 | 21,700 | 1,191 |
| 2024-11-15 | 1,175 | 1,180 | 1,117 | 1,151 | 35,400 | 1,151 |
| 2024-11-14 | 1,258 | 1,263 | 1,210 | 1,215 | 11,000 | 1,215 |
| 2024-11-13 | 1,277 | 1,281 | 1,259 | 1,263 | 4,100 | 1,263 |
| 2024-11-12 | 1,260 | 1,308 | 1,248 | 1,281 | 18,000 | 1,281 |
| 2024-11-11 | 1,210 | 1,299 | 1,202 | 1,290 | 18,500 | 1,290 |
| 2024-11-08 | 1,191 | 1,235 | 1,191 | 1,225 | 11,100 | 1,225 |
| 2024-11-07 | 1,193 | 1,209 | 1,159 | 1,209 | 11,400 | 1,209 |
| 2024-11-06 | 1,183 | 1,210 | 1,175 | 1,183 | 8,100 | 1,183 |
| 2024-11-05 | 1,186 | 1,196 | 1,161 | 1,170 | 10,200 | 1,170 |
| 2024-11-01 | 1,210 | 1,222 | 1,180 | 1,183 | 24,600 | 1,183 |
| 2024-10-31 | 1,264 | 1,270 | 1,193 | 1,229 | 21,400 | 1,229 |
| 2024-10-30 | 1,227 | 1,258 | 1,211 | 1,258 | 12,300 | 1,258 |
| 2024-10-29 | 1,220 | 1,260 | 1,198 | 1,249 | 35,200 | 1,249 |
| 2024-10-28 | 1,161 | 1,240 | 1,161 | 1,228 | 31,800 | 1,228 |
| 2024-10-25 | 1,204 | 1,210 | 1,105 | 1,161 | 36,300 | 1,161 |
| 2024-10-24 | 1,192 | 1,227 | 1,174 | 1,181 | 38,000 | 1,181 |
| 2024-10-23 | 1,220 | 1,223 | 1,178 | 1,190 | 49,900 | 1,190 |
| 2024-10-22 | 1,269 | 1,269 | 1,200 | 1,220 | 41,300 | 1,220 |
| 2024-10-21 | 1,350 | 1,400 | 1,269 | 1,270 | 190,900 | 1,270 |
| 2024-10-18 | 1,227 | 1,250 | 1,221 | 1,250 | 9,300 | 1,250 |
| 2024-10-17 | 1,203 | 1,240 | 1,183 | 1,240 | 12,900 | 1,240 |
| 2024-10-16 | 1,191 | 1,267 | 1,174 | 1,205 | 20,100 | 1,205 |
| 2024-10-15 | 1,238 | 1,242 | 1,192 | 1,197 | 18,600 | 1,197 |
| 2024-10-11 | 1,233 | 1,283 | 1,220 | 1,245 | 31,600 | 1,245 |
| 2024-10-10 | 1,302 | 1,302 | 1,154 | 1,228 | 54,400 | 1,228 |
| 2024-10-09 | 1,226 | 1,270 | 1,177 | 1,242 | 45,700 | 1,242 |
| 2024-10-08 | 1,380 | 1,380 | 1,230 | 1,256 | 76,800 | 1,256 |
| 2024-10-07 | 1,458 | 1,489 | 1,400 | 1,410 | 48,600 | 1,410 |
| 2024-10-04 | 1,389 | 1,490 | 1,345 | 1,467 | 68,500 | 1,467 |
| 2024-10-03 | 1,408 | 1,418 | 1,320 | 1,360 | 76,100 | 1,360 |
| 2024-10-02 | 1,321 | 1,495 | 1,287 | 1,394 | 157,800 | 1,394 |
| 2024-10-01 | 1,205 | 1,369 | 1,205 | 1,335 | 107,900 | 1,335 |
| 2024-09-30 | 1,179 | 1,227 | 1,165 | 1,205 | 51,900 | 1,205 |
| 2024-09-27 | 1,281 | 1,300 | 1,163 | 1,269 | 113,000 | 1,269 |
| 2024-09-26 | 1,352 | 1,362 | 1,248 | 1,311 | 200,500 | 1,311 |
| 2024-09-25 | 1,191 | 1,322 | 1,134 | 1,322 | 352,200 | 1,322 |
| 2024-09-24 | 1,247 | 1,322 | 1,188 | 1,234 | 522,300 | 1,234 |
| 2024-09-20 | 1,160 | 1,335 | 1,076 | 1,217 | 865,800 | 1,217 |
| 2024-09-19 | 1,005 | 1,100 | 1,005 | 1,100 | 751,000 | 1,100 |
| 2024-09-18 | 799 | 950 | 799 | 950 | 116,300 | 950 |
| 2024-09-17 | 814 | 814 | 800 | 800 | 700 | 800 |
| 2024-09-13 | 802 | 812 | 801 | 811 | 1,500 | 811 |
| 2024-09-12 | 832 | 840 | 815 | 817 | 2,300 | 817 |
| 2024-09-11 | 822 | 825 | 808 | 825 | 1,400 | 825 |
| 2024-09-10 | 821 | 836 | 815 | 828 | 1,700 | 828 |
| 2024-09-09 | 819 | 821 | 791 | 806 | 3,000 | 806 |
| 2024-09-06 | 855 | 866 | 830 | 834 | 9,100 | 834 |
| 2024-09-05 | 823 | 845 | 815 | 840 | 4,400 | 840 |
| 2024-09-04 | 860 | 860 | 822 | 830 | 6,600 | 830 |
| 2024-09-03 | 860 | 885 | 859 | 875 | 2,100 | 875 |
| 2024-09-02 | 867 | 869 | 851 | 856 | 4,300 | 856 |
| 2024-08-30 | 842 | 854 | 823 | 854 | 10,500 | 854 |
| 2024-08-29 | 810 | 846 | 800 | 842 | 4,800 | 842 |
| 2024-08-28 | 821 | 821 | 796 | 814 | 800 | 814 |
| 2024-08-27 | 774 | 825 | 774 | 822 | 13,400 | 822 |
| 2024-08-26 | 730 | 761 | 730 | 759 | 1,900 | 759 |
| 2024-08-23 | 740 | 740 | 716 | 738 | 3,000 | 738 |
| 2024-08-22 | 715 | 719 | 710 | 719 | 5,600 | 719 |
| 2024-08-21 | 728 | 732 | 715 | 715 | 2,100 | 715 |
| 2024-08-20 | 726 | 740 | 726 | 727 | 4,600 | 727 |
| 2024-08-19 | 730 | 731 | 716 | 729 | 3,600 | 729 |
| 2024-08-16 | 719 | 724 | 713 | 722 | 2,700 | 722 |
| 2024-08-15 | 694 | 723 | 694 | 715 | 3,600 | 715 |
| 2024-08-14 | 690 | 715 | 690 | 715 | 3,200 | 715 |
| 2024-08-13 | 678 | 704 | 678 | 690 | 6,200 | 690 |
| 2024-08-09 | 688 | 709 | 671 | 703 | 5,300 | 703 |
| 2024-08-08 | 684 | 745 | 680 | 703 | 3,800 | 703 |
| 2024-08-07 | 672 | 697 | 672 | 684 | 6,900 | 684 |
| 2024-08-06 | 678 | 703 | 640 | 689 | 24,700 | 689 |
| 2024-08-05 | 800 | 800 | 675 | 675 | 27,000 | 675 |
| 2024-08-02 | 821 | 850 | 812 | 825 | 10,900 | 825 |
| 2024-08-01 | 888 | 893 | 869 | 881 | 3,300 | 881 |
| 2024-07-31 | 902 | 918 | 889 | 903 | 8,200 | 903 |
| 2024-07-30 | 871 | 874 | 860 | 860 | 1,800 | 860 |
| 2024-07-29 | 880 | 891 | 870 | 870 | 1,600 | 870 |
| 2024-07-26 | 872 | 880 | 864 | 880 | 900 | 880 |
| 2024-07-25 | 900 | 900 | 865 | 875 | 4,000 | 875 |
| 2024-07-24 | 903 | 903 | 897 | 897 | 1,000 | 897 |
| 2024-07-23 | 907 | 908 | 896 | 902 | 1,900 | 902 |
| 2024-07-22 | 904 | 907 | 880 | 892 | 3,000 | 892 |
| 2024-07-19 | 925 | 925 | 905 | 914 | 1,600 | 914 |
| 2024-07-18 | 913 | 920 | 905 | 915 | 1,300 | 915 |
| 2024-07-17 | 933 | 934 | 903 | 911 | 5,100 | 911 |
| 2024-07-16 | 944 | 948 | 932 | 932 | 1,000 | 932 |
| 2024-07-12 | 922 | 939 | 922 | 929 | 3,500 | 929 |
| 2024-07-11 | 935 | 935 | 927 | 933 | 3,400 | 933 |
| 2024-07-10 | 951 | 974 | 935 | 941 | 6,500 | 941 |
| 2024-07-09 | 956 | 969 | 956 | 957 | 2,000 | 957 |
| 2024-07-08 | 965 | 965 | 948 | 962 | 7,700 | 962 |
| 2024-07-05 | 981 | 1,049 | 952 | 953 | 18,800 | 953 |
| 2024-07-04 | 990 | 991 | 975 | 975 | 2,100 | 975 |
| 2024-07-03 | 997 | 1,002 | 982 | 988 | 5,000 | 988 |
| 2024-07-02 | 979 | 1,004 | 972 | 1,000 | 19,600 | 1,000 |
| 2024-07-01 | 967 | 991 | 958 | 964 | 14,500 | 964 |
| 2024-06-28 | 973 | 973 | 955 | 966 | 11,200 | 966 |
| 2024-06-27 | 988 | 988 | 949 | 951 | 17,000 | 951 |
| 2024-06-26 | 984 | 990 | 962 | 973 | 22,800 | 973 |
| 2024-06-25 | 958 | 977 | 947 | 977 | 27,800 | 977 |
| 2024-06-24 | 1,070 | 1,070 | 957 | 957 | 132,000 | 957 |
| 2024-06-21 | 1,090 | 1,099 | 970 | 1,070 | 316,300 | 1,070 |
| 2024-06-20 | 963 | 963 | 963 | 963 | 9,900 | 963 |
| 2024-06-19 | 826 | 826 | 808 | 813 | 2,700 | 813 |
| 2024-06-18 | 801 | 820 | 801 | 820 | 10,300 | 820 |
| 2024-06-17 | 783 | 798 | 783 | 798 | 500 | 798 |
| 2024-06-14 | 798 | 800 | 793 | 797 | 1,900 | 797 |
| 2024-06-13 | 786 | 799 | 786 | 798 | 1,400 | 798 |
| 2024-06-12 | 785 | 786 | 785 | 786 | 400 | 786 |
| 2024-06-11 | 780 | 785 | 780 | 785 | 500 | 785 |
| 2024-06-10 | 777 | 780 | 777 | 779 | 600 | 779 |
| 2024-06-07 | 771 | 780 | 771 | 775 | 2,100 | 775 |
| 2024-06-06 | 783 | 784 | 775 | 781 | 2,700 | 781 |
| 2024-06-05 | 780 | 791 | 780 | 781 | 1,500 | 781 |
| 2024-06-04 | 781 | 788 | 781 | 785 | 1,600 | 785 |
| 2024-06-03 | 792 | 794 | 781 | 781 | 1,100 | 781 |
| 2024-05-31 | 780 | 791 | 780 | 791 | 1,900 | 791 |
| 2024-05-30 | 782 | 789 | 782 | 785 | 1,700 | 785 |
| 2024-05-29 | 802 | 802 | 787 | 795 | 800 | 795 |
| 2024-05-28 | 796 | 802 | 796 | 802 | 400 | 802 |
| 2024-05-27 | 791 | 800 | 785 | 793 | 7,400 | 793 |
| 2024-05-24 | 800 | 802 | 789 | 799 | 1,300 | 799 |
| 2024-05-23 | 795 | 802 | 790 | 790 | 3,700 | 790 |
| 2024-05-22 | 798 | 800 | 791 | 792 | 2,100 | 792 |
| 2024-05-21 | 797 | 803 | 794 | 798 | 2,400 | 798 |
| 2024-05-20 | 804 | 810 | 795 | 796 | 4,000 | 796 |
| 2024-05-17 | 790 | 813 | 780 | 799 | 20,900 | 799 |
| 2024-05-16 | 796 | 800 | 792 | 792 | 1,800 | 792 |
| 2024-05-15 | 801 | 807 | 790 | 796 | 5,400 | 796 |
| 2024-05-14 | 806 | 814 | 801 | 801 | 3,800 | 801 |
| 2024-05-13 | 802 | 815 | 801 | 811 | 3,700 | 811 |
| 2024-05-10 | 823 | 825 | 813 | 824 | 2,500 | 824 |
| 2024-05-09 | 821 | 825 | 819 | 820 | 5,800 | 820 |
| 2024-05-08 | 821 | 823 | 809 | 821 | 2,600 | 821 |
| 2024-05-07 | 804 | 816 | 804 | 815 | 5,800 | 815 |
| 2024-05-02 | 788 | 808 | 788 | 797 | 12,900 | 797 |
| 2024-05-01 | 809 | 821 | 809 | 810 | 1,300 | 810 |
| 2024-04-30 | 823 | 823 | 811 | 811 | 1,000 | 811 |
| 2024-04-26 | 810 | 816 | 810 | 816 | 1,500 | 816 |
| 2024-04-25 | 825 | 825 | 813 | 822 | 4,700 | 822 |
| 2024-04-24 | 798 | 810 | 798 | 810 | 1,400 | 810 |
| 2024-04-23 | 797 | 808 | 797 | 798 | 6,800 | 798 |
| 2024-04-22 | 817 | 817 | 804 | 804 | 4,000 | 804 |
| 2024-04-19 | 812 | 820 | 810 | 817 | 4,200 | 817 |
| 2024-04-18 | 809 | 824 | 809 | 818 | 6,600 | 818 |
| 2024-04-17 | 817 | 819 | 809 | 809 | 4,000 | 809 |
| 2024-04-16 | 830 | 841 | 813 | 813 | 2,800 | 813 |
| 2024-04-15 | 848 | 848 | 833 | 833 | 4,000 | 833 |
| 2024-04-12 | 847 | 853 | 843 | 848 | 3,200 | 848 |
| 2024-04-11 | 866 | 868 | 845 | 849 | 3,400 | 849 |
| 2024-04-10 | 844 | 869 | 844 | 866 | 3,200 | 866 |
| 2024-04-09 | 864 | 868 | 863 | 868 | 1,800 | 868 |
| 2024-04-08 | 868 | 868 | 862 | 864 | 2,700 | 864 |
| 2024-04-05 | 856 | 869 | 852 | 860 | 2,600 | 860 |
| 2024-04-04 | 864 | 868 | 864 | 866 | 2,700 | 866 |
| 2024-04-03 | 863 | 874 | 863 | 874 | 2,100 | 874 |
| 2024-04-02 | 879 | 879 | 868 | 871 | 5,000 | 871 |
| 2024-04-01 | 877 | 877 | 870 | 873 | 3,200 | 873 |
| 2024-03-29 | 866 | 877 | 860 | 877 | 4,000 | 877 |
| 2024-03-28 | 864 | 868 | 850 | 866 | 2,500 | 866 |
| 2024-03-27 | 882 | 882 | 866 | 867 | 2,700 | 867 |
| 2024-03-26 | 872 | 880 | 865 | 880 | 3,300 | 880 |
| 2024-03-25 | 878 | 878 | 866 | 875 | 2,800 | 875 |
| 2024-03-22 | 872 | 872 | 863 | 870 | 1,800 | 870 |
| 2024-03-21 | 876 | 885 | 868 | 868 | 3,000 | 868 |
| 2024-03-19 | 888 | 889 | 871 | 876 | 2,500 | 876 |
| 2024-03-18 | 872 | 888 | 872 | 887 | 3,400 | 887 |
| 2024-03-15 | 883 | 883 | 866 | 875 | 1,400 | 875 |
| 2024-03-14 | 861 | 890 | 861 | 882 | 2,700 | 882 |
| 2024-03-13 | 877 | 883 | 861 | 861 | 2,400 | 861 |
| 2024-03-12 | 858 | 880 | 843 | 880 | 4,800 | 880 |
| 2024-03-11 | 861 | 867 | 841 | 843 | 6,800 | 843 |
| 2024-03-08 | 877 | 930 | 854 | 860 | 33,200 | 860 |
| 2024-03-07 | 881 | 888 | 864 | 864 | 4,900 | 864 |
| 2024-03-06 | 862 | 880 | 862 | 878 | 4,000 | 878 |
| 2024-03-05 | 874 | 878 | 833 | 866 | 4,200 | 866 |
| 2024-03-04 | 885 | 894 | 883 | 887 | 2,400 | 887 |
| 2024-03-01 | 879 | 894 | 879 | 885 | 1,600 | 885 |
| 2024-02-29 | 905 | 905 | 877 | 889 | 8,400 | 889 |
| 2024-02-28 | 916 | 916 | 898 | 898 | 5,200 | 898 |
| 2024-02-27 | 897 | 926 | 897 | 916 | 10,100 | 916 |
| 2024-02-26 | 855 | 898 | 830 | 898 | 13,200 | 898 |
| 2024-02-22 | 880 | 880 | 851 | 851 | 4,100 | 851 |
| 2024-02-21 | 862 | 872 | 842 | 863 | 8,100 | 863 |
| 2024-02-20 | 859 | 863 | 854 | 862 | 2,700 | 862 |
| 2024-02-19 | 827 | 875 | 820 | 859 | 7,700 | 859 |
| 2024-02-16 | 834 | 854 | 830 | 842 | 5,300 | 842 |
| 2024-02-15 | 859 | 860 | 822 | 834 | 10,800 | 834 |
| 2024-02-14 | 851 | 856 | 821 | 850 | 27,300 | 850 |
| 2024-02-13 | 898 | 922 | 879 | 885 | 23,700 | 885 |
| 2024-02-09 | 882 | 898 | 881 | 898 | 3,200 | 898 |
| 2024-02-08 | 907 | 907 | 880 | 883 | 14,400 | 883 |
| 2024-02-07 | 907 | 921 | 866 | 894 | 22,300 | 894 |
| 2024-02-06 | 925 | 940 | 916 | 916 | 7,800 | 916 |
| 2024-02-05 | 921 | 938 | 921 | 928 | 5,300 | 928 |
| 2024-02-02 | 926 | 933 | 914 | 925 | 2,400 | 925 |
| 2024-02-01 | 933 | 940 | 925 | 933 | 3,200 | 933 |
| 2024-01-31 | 941 | 941 | 934 | 936 | 1,200 | 936 |
| 2024-01-30 | 938 | 945 | 934 | 936 | 4,500 | 936 |
| 2024-01-29 | 952 | 960 | 942 | 942 | 4,800 | 942 |
| 2024-01-26 | 970 | 978 | 953 | 954 | 8,300 | 954 |
| 2024-01-25 | 956 | 972 | 947 | 970 | 9,500 | 970 |
| 2024-01-24 | 940 | 945 | 934 | 945 | 1,200 | 945 |
| 2024-01-23 | 925 | 960 | 922 | 944 | 10,200 | 944 |
| 2024-01-22 | 927 | 938 | 917 | 929 | 8,000 | 929 |
| 2024-01-19 | 926 | 958 | 917 | 927 | 19,600 | 927 |
| 2024-01-18 | 913 | 1,043 | 904 | 933 | 180,800 | 933 |
| 2024-01-17 | 920 | 920 | 903 | 903 | 4,200 | 903 |
| 2024-01-16 | 915 | 918 | 907 | 907 | 3,500 | 907 |
| 2024-01-15 | 914 | 914 | 902 | 904 | 4,200 | 904 |
| 2024-01-12 | 937 | 937 | 895 | 917 | 15,700 | 917 |
| 2024-01-11 | 955 | 955 | 933 | 937 | 7,100 | 937 |
| 2024-01-10 | 949 | 953 | 945 | 953 | 1,900 | 953 |
| 2024-01-09 | 942 | 944 | 918 | 940 | 6,300 | 940 |
| 2024-01-05 | 959 | 959 | 942 | 942 | 3,400 | 942 |
| 2024-01-04 | 945 | 960 | 941 | 954 | 3,000 | 954 |
分割・併合履歴 ： [2018-03-28]1株→3株
