3997 (株)トレードワークス 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,156 | 1,190 | 1,126 | 1,161 | 9,200 | 1,161 |
| 2025-04-07 | 1,096 | 1,145 | 1,050 | 1,096 | 26,400 | 1,096 |
| 2025-04-04 | 1,186 | 1,249 | 1,115 | 1,216 | 33,800 | 1,216 |
| 2025-04-03 | 1,186 | 1,259 | 1,150 | 1,191 | 26,300 | 1,191 |
| 2025-04-02 | 1,244 | 1,246 | 1,215 | 1,215 | 12,600 | 1,215 |
| 2025-04-01 | 1,305 | 1,305 | 1,218 | 1,239 | 31,600 | 1,239 |
| 2025-03-31 | 1,282 | 1,313 | 1,260 | 1,312 | 22,000 | 1,312 |
| 2025-03-28 | 1,334 | 1,362 | 1,306 | 1,322 | 16,000 | 1,322 |
| 2025-03-27 | 1,300 | 1,358 | 1,300 | 1,358 | 18,100 | 1,358 |
| 2025-03-26 | 1,340 | 1,350 | 1,285 | 1,325 | 29,800 | 1,325 |
| 2025-03-25 | 1,360 | 1,375 | 1,335 | 1,335 | 13,000 | 1,335 |
| 2025-03-24 | 1,367 | 1,367 | 1,322 | 1,336 | 6,000 | 1,336 |
| 2025-03-21 | 1,380 | 1,409 | 1,345 | 1,350 | 18,300 | 1,350 |
| 2025-03-19 | 1,382 | 1,397 | 1,358 | 1,397 | 19,400 | 1,397 |
| 2025-03-18 | 1,344 | 1,388 | 1,314 | 1,388 | 28,400 | 1,388 |
| 2025-03-17 | 1,324 | 1,357 | 1,301 | 1,335 | 35,700 | 1,335 |
| 2025-03-14 | 1,295 | 1,329 | 1,295 | 1,329 | 9,700 | 1,329 |
| 2025-03-13 | 1,315 | 1,315 | 1,288 | 1,309 | 7,600 | 1,309 |
| 2025-03-12 | 1,299 | 1,313 | 1,281 | 1,285 | 11,800 | 1,285 |
| 2025-03-11 | 1,294 | 1,315 | 1,262 | 1,312 | 20,200 | 1,312 |
| 2025-03-10 | 1,321 | 1,330 | 1,285 | 1,302 | 9,500 | 1,302 |
| 2025-03-07 | 1,303 | 1,313 | 1,281 | 1,292 | 13,500 | 1,292 |
| 2025-03-06 | 1,326 | 1,344 | 1,311 | 1,325 | 12,100 | 1,325 |
| 2025-03-05 | 1,350 | 1,370 | 1,310 | 1,325 | 24,200 | 1,325 |
| 2025-03-04 | 1,369 | 1,388 | 1,321 | 1,380 | 41,600 | 1,380 |
| 2025-03-03 | 1,401 | 1,463 | 1,384 | 1,396 | 58,900 | 1,396 |
| 2025-02-28 | 1,600 | 1,606 | 1,355 | 1,369 | 178,500 | 1,369 |
| 2025-02-27 | 1,612 | 1,639 | 1,580 | 1,606 | 17,200 | 1,606 |
| 2025-02-26 | 1,623 | 1,630 | 1,586 | 1,628 | 11,000 | 1,628 |
| 2025-02-25 | 1,605 | 1,638 | 1,575 | 1,623 | 30,700 | 1,623 |
| 2025-02-21 | 1,568 | 1,662 | 1,545 | 1,639 | 47,400 | 1,639 |
| 2025-02-20 | 1,587 | 1,624 | 1,555 | 1,570 | 36,400 | 1,570 |
| 2025-02-19 | 1,595 | 1,654 | 1,575 | 1,622 | 67,500 | 1,622 |
| 2025-02-18 | 1,502 | 1,690 | 1,466 | 1,595 | 142,000 | 1,595 |
| 2025-02-17 | 1,619 | 1,626 | 1,530 | 1,573 | 194,000 | 1,573 |
| 2025-02-14 | 1,314 | 1,326 | 1,286 | 1,326 | 15,600 | 1,326 |
| 2025-02-13 | 1,343 | 1,343 | 1,281 | 1,314 | 26,700 | 1,314 |
| 2025-02-12 | 1,341 | 1,358 | 1,330 | 1,357 | 12,100 | 1,357 |
| 2025-02-10 | 1,314 | 1,366 | 1,310 | 1,340 | 20,600 | 1,340 |
| 2025-02-07 | 1,296 | 1,329 | 1,276 | 1,314 | 28,300 | 1,314 |
| 2025-02-06 | 1,315 | 1,330 | 1,296 | 1,296 | 3,800 | 1,296 |
| 2025-02-05 | 1,302 | 1,323 | 1,293 | 1,318 | 9,400 | 1,318 |
| 2025-02-04 | 1,310 | 1,315 | 1,280 | 1,290 | 14,600 | 1,290 |
| 2025-02-03 | 1,339 | 1,346 | 1,302 | 1,304 | 21,700 | 1,304 |
| 2025-01-31 | 1,380 | 1,380 | 1,322 | 1,365 | 18,000 | 1,365 |
| 2025-01-30 | 1,377 | 1,396 | 1,350 | 1,382 | 29,700 | 1,382 |
| 2025-01-29 | 1,360 | 1,399 | 1,333 | 1,396 | 55,400 | 1,396 |
| 2025-01-28 | 1,319 | 1,373 | 1,280 | 1,360 | 28,300 | 1,360 |
| 2025-01-27 | 1,372 | 1,372 | 1,286 | 1,335 | 20,600 | 1,335 |
| 2025-01-24 | 1,326 | 1,380 | 1,323 | 1,374 | 37,200 | 1,374 |
| 2025-01-23 | 1,298 | 1,375 | 1,289 | 1,326 | 65,200 | 1,326 |
| 2025-01-22 | 1,268 | 1,300 | 1,268 | 1,298 | 5,700 | 1,298 |
| 2025-01-21 | 1,317 | 1,317 | 1,270 | 1,274 | 7,300 | 1,274 |
| 2025-01-20 | 1,264 | 1,323 | 1,257 | 1,291 | 26,200 | 1,291 |
| 2025-01-17 | 1,250 | 1,278 | 1,250 | 1,264 | 8,900 | 1,264 |
| 2025-01-16 | 1,260 | 1,262 | 1,245 | 1,245 | 11,700 | 1,245 |
| 2025-01-15 | 1,316 | 1,316 | 1,264 | 1,264 | 15,700 | 1,264 |
| 2025-01-14 | 1,327 | 1,327 | 1,273 | 1,305 | 22,000 | 1,305 |
| 2025-01-10 | 1,326 | 1,370 | 1,302 | 1,327 | 30,100 | 1,327 |
| 2025-01-09 | 1,298 | 1,350 | 1,295 | 1,347 | 26,200 | 1,347 |
| 2025-01-08 | 1,259 | 1,320 | 1,259 | 1,298 | 16,500 | 1,298 |
| 2025-01-07 | 1,303 | 1,303 | 1,236 | 1,250 | 24,100 | 1,250 |
| 2025-01-06 | 1,358 | 1,358 | 1,280 | 1,288 | 53,600 | 1,288 |
分割・併合履歴 ： [2018-03-28]1株→3株