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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 396 | 420 | 380 | 389 | 799,200 | 389 |
| 2025-12-04 | 430 | 437 | 388 | 400 | 1,160,800 | 400 |
| 2025-12-03 | 427 | 434 | 407 | 422 | 1,487,100 | 422 |
| 2025-12-02 | 397 | 451 | 384 | 420 | 2,928,600 | 420 |
| 2025-12-01 | 392 | 414 | 359 | 405 | 3,485,100 | 405 |
| 2025-11-28 | 350 | 406 | 346 | 406 | 6,257,300 | 406 |
| 2025-11-27 | 328 | 332 | 322 | 326 | 539,800 | 326 |
| 2025-11-26 | 316 | 327 | 315 | 320 | 392,800 | 320 |
| 2025-11-25 | 328 | 332 | 315 | 316 | 602,800 | 316 |
| 2025-11-21 | 335 | 352 | 313 | 320 | 1,034,600 | 320 |
| 2025-11-20 | 336 | 345 | 326 | 333 | 1,000,200 | 333 |
| 2025-11-19 | 365 | 369 | 318 | 329 | 1,565,300 | 329 |
| 2025-11-18 | 394 | 398 | 362 | 365 | 863,500 | 365 |
| 2025-11-17 | 380 | 405 | 359 | 399 | 2,148,400 | 399 |
| 2025-11-14 | 393 | 397 | 372 | 378 | 1,349,100 | 378 |
| 2025-11-13 | 411 | 423 | 382 | 388 | 2,685,200 | 388 |
| 2025-11-12 | 491 | 504 | 402 | 424 | 8,940,400 | 424 |
| 2025-11-11 | 492 | 521 | 457 | 501 | 9,357,000 | 501 |
| 2025-11-10 | 390 | 444 | 390 | 444 | 1,583,100 | 444 |
| 2025-11-07 | 370 | 380 | 345 | 364 | 917,100 | 364 |
| 2025-11-06 | 362 | 378 | 358 | 376 | 885,400 | 376 |
| 2025-11-05 | 338 | 366 | 336 | 363 | 1,150,500 | 363 |
| 2025-11-04 | 338 | 368 | 330 | 346 | 1,567,800 | 346 |
| 2025-10-31 | 304 | 339 | 303 | 337 | 2,001,400 | 337 |
| 2025-10-30 | 299 | 313 | 281 | 302 | 744,100 | 302 |
| 2025-10-29 | 301 | 330 | 297 | 302 | 1,510,900 | 302 |
| 2025-10-28 | 310 | 317 | 298 | 301 | 623,400 | 301 |
| 2025-10-27 | 303 | 322 | 298 | 311 | 1,313,600 | 311 |
| 2025-10-24 | 289 | 297 | 281 | 296 | 458,400 | 296 |
| 2025-10-23 | 299 | 301 | 285 | 285 | 729,900 | 285 |
| 2025-10-22 | 284 | 299 | 283 | 293 | 614,500 | 293 |
| 2025-10-21 | 273 | 301 | 266 | 296 | 1,348,400 | 296 |
| 2025-10-20 | 264 | 280 | 263 | 272 | 501,100 | 272 |
| 2025-10-17 | 262 | 270 | 254 | 264 | 672,600 | 264 |
| 2025-10-16 | 290 | 293 | 267 | 267 | 869,800 | 267 |
| 2025-10-15 | 272 | 293 | 271 | 290 | 861,800 | 290 |
| 2025-10-14 | 261 | 279 | 258 | 275 | 1,258,400 | 275 |
| 2025-10-10 | 257 | 279 | 248 | 269 | 1,837,900 | 269 |
| 2025-10-09 | 264 | 264 | 246 | 250 | 799,600 | 250 |
| 2025-10-08 | 261 | 275 | 256 | 264 | 892,300 | 264 |
| 2025-10-07 | 255 | 272 | 242 | 260 | 1,029,900 | 260 |
| 2025-10-06 | 292 | 296 | 251 | 260 | 1,726,700 | 260 |
| 2025-10-03 | 251 | 307 | 251 | 276 | 6,961,500 | 276 |
| 2025-10-02 | 295 | 309 | 243 | 243 | 1,825,300 | 243 |
| 2025-10-01 | 345 | 345 | 286 | 289 | 1,328,600 | 289 |
| 2025-09-30 | 357 | 362 | 315 | 342 | 725,100 | 342 |
| 2025-09-29 | 337 | 373 | 311 | 353 | 930,600 | 353 |
| 2025-09-26 | 3,655 | 3,935 | 3,455 | 3,610 | 165,400 | 361 |
| 2025-09-25 | 3,605 | 3,790 | 3,505 | 3,605 | 125,300 | 360.50 |
| 2025-09-24 | 3,200 | 3,680 | 3,150 | 3,665 | 141,700 | 366.50 |
| 2025-09-22 | 3,160 | 3,200 | 3,120 | 3,170 | 24,300 | 317 |
| 2025-09-19 | 3,105 | 3,210 | 2,995 | 3,170 | 58,300 | 317 |
| 2025-09-18 | 3,350 | 3,365 | 3,120 | 3,120 | 139,700 | 312 |
| 2025-09-17 | 3,150 | 3,395 | 3,105 | 3,390 | 87,700 | 339 |
| 2025-09-16 | 2,981 | 3,185 | 2,960 | 3,185 | 55,500 | 318.50 |
| 2025-09-12 | 3,235 | 3,300 | 3,000 | 3,035 | 124,100 | 303.50 |
| 2025-09-11 | 3,210 | 3,210 | 2,970 | 3,025 | 115,300 | 302.50 |
| 2025-09-10 | 3,370 | 3,440 | 3,130 | 3,180 | 139,500 | 318 |
| 2025-09-09 | 3,370 | 3,470 | 3,290 | 3,430 | 72,700 | 343 |
| 2025-09-08 | 3,385 | 3,405 | 3,245 | 3,300 | 97,700 | 330 |
| 2025-09-05 | 3,345 | 3,575 | 3,325 | 3,425 | 107,000 | 342.50 |
| 2025-09-04 | 3,670 | 3,790 | 3,395 | 3,395 | 231,300 | 339.50 |
| 2025-09-03 | 3,205 | 3,555 | 3,205 | 3,320 | 213,100 | 332 |
| 2025-09-02 | 3,180 | 3,345 | 3,100 | 3,245 | 117,500 | 324.50 |
| 2025-09-01 | 3,405 | 3,410 | 3,050 | 3,180 | 213,900 | 318 |
| 2025-08-29 | 3,250 | 3,590 | 3,160 | 3,405 | 330,400 | 340.50 |
| 2025-08-28 | 3,305 | 3,975 | 3,015 | 3,150 | 874,600 | 315 |
| 2025-08-27 | 2,780 | 3,330 | 2,768 | 3,330 | 321,900 | 333 |
| 2025-08-26 | 2,671 | 2,946 | 2,671 | 2,827 | 236,400 | 282.70 |
| 2025-08-25 | 2,650 | 2,889 | 2,526 | 2,721 | 344,600 | 272.10 |
| 2025-08-22 | 3,180 | 3,360 | 2,554 | 2,659 | 860,000 | 265.90 |
| 2025-08-21 | 3,400 | 4,085 | 3,250 | 3,250 | 1,154,800 | 325 |
| 2025-08-20 | 3,100 | 3,520 | 3,055 | 3,520 | 451,900 | 352 |
| 2025-08-19 | 3,100 | 3,260 | 2,900 | 3,260 | 678,300 | 326 |
| 2025-08-18 | 2,500 | 2,979 | 2,500 | 2,979 | 356,100 | 297.90 |
| 2025-08-15 | 2,220 | 2,479 | 2,121 | 2,479 | 441,200 | 247.90 |
| 2025-08-14 | 2,114 | 2,425 | 2,056 | 2,220 | 1,085,200 | 222 |
| 2025-08-13 | 1,899 | 2,064 | 1,874 | 2,064 | 291,500 | 206.40 |
| 2025-08-12 | 1,500 | 1,664 | 1,428 | 1,664 | 113,000 | 166.40 |
| 2025-08-08 | 1,338 | 1,367 | 1,338 | 1,364 | 17,500 | 136.40 |
| 2025-08-07 | 1,328 | 1,367 | 1,323 | 1,367 | 9,300 | 136.70 |
| 2025-08-06 | 1,322 | 1,332 | 1,317 | 1,328 | 7,500 | 132.80 |
| 2025-08-05 | 1,314 | 1,330 | 1,314 | 1,328 | 6,100 | 132.80 |
| 2025-08-04 | 1,319 | 1,320 | 1,310 | 1,320 | 7,600 | 132 |
| 2025-08-01 | 1,291 | 1,316 | 1,291 | 1,297 | 4,900 | 129.70 |
| 2025-07-31 | 1,306 | 1,306 | 1,289 | 1,306 | 9,200 | 130.60 |
| 2025-07-30 | 1,282 | 1,305 | 1,282 | 1,293 | 1,600 | 129.30 |
| 2025-07-29 | 1,280 | 1,285 | 1,276 | 1,276 | 1,400 | 127.60 |
| 2025-07-28 | 1,299 | 1,300 | 1,275 | 1,289 | 7,100 | 128.90 |
| 2025-07-25 | 1,300 | 1,324 | 1,284 | 1,300 | 24,600 | 130 |
| 2025-07-24 | 1,237 | 1,304 | 1,237 | 1,297 | 13,400 | 129.70 |
| 2025-07-23 | 1,239 | 1,246 | 1,238 | 1,245 | 2,200 | 124.50 |
| 2025-07-22 | 1,247 | 1,257 | 1,202 | 1,242 | 5,100 | 124.20 |
| 2025-07-18 | 1,257 | 1,270 | 1,248 | 1,248 | 1,600 | 124.80 |
| 2025-07-17 | 1,267 | 1,271 | 1,251 | 1,257 | 2,100 | 125.70 |
| 2025-07-16 | 1,288 | 1,288 | 1,258 | 1,266 | 1,200 | 126.60 |
| 2025-07-15 | 1,295 | 1,295 | 1,249 | 1,274 | 6,600 | 127.40 |
| 2025-07-14 | 1,283 | 1,304 | 1,273 | 1,300 | 2,800 | 130 |
| 2025-07-11 | 1,288 | 1,310 | 1,264 | 1,283 | 18,000 | 128.30 |
| 2025-07-10 | 1,263 | 1,293 | 1,245 | 1,287 | 15,400 | 128.70 |
| 2025-07-09 | 1,236 | 1,272 | 1,228 | 1,272 | 12,300 | 127.20 |
| 2025-07-08 | 1,257 | 1,263 | 1,232 | 1,263 | 2,400 | 126.30 |
| 2025-07-07 | 1,234 | 1,263 | 1,229 | 1,257 | 5,400 | 125.70 |
| 2025-07-04 | 1,261 | 1,282 | 1,229 | 1,229 | 12,300 | 122.90 |
| 2025-07-03 | 1,293 | 1,293 | 1,261 | 1,261 | 3,000 | 126.10 |
| 2025-07-02 | - | - | - | 1,276 | - | 127.60 |
| 2025-07-01 | 1,296 | 1,296 | 1,263 | 1,276 | 1,200 | 127.60 |
| 2025-06-30 | 1,300 | 1,300 | 1,280 | 1,292 | 3,200 | 129.20 |
| 2025-06-27 | 1,298 | 1,298 | 1,267 | 1,294 | 3,300 | 129.40 |
| 2025-06-26 | 1,287 | 1,297 | 1,260 | 1,294 | 11,600 | 129.40 |
| 2025-06-25 | 1,290 | 1,290 | 1,259 | 1,283 | 3,800 | 128.30 |
| 2025-06-24 | 1,257 | 1,270 | 1,224 | 1,260 | 2,500 | 126 |
| 2025-06-23 | 1,280 | 1,280 | 1,220 | 1,257 | 5,900 | 125.70 |
| 2025-06-20 | 1,288 | 1,291 | 1,280 | 1,280 | 1,500 | 128 |
| 2025-06-19 | 1,317 | 1,317 | 1,288 | 1,288 | 1,700 | 128.80 |
| 2025-06-18 | 1,312 | 1,312 | 1,293 | 1,293 | 3,900 | 129.30 |
| 2025-06-17 | 1,293 | 1,335 | 1,287 | 1,320 | 4,900 | 132 |
| 2025-06-16 | 1,308 | 1,323 | 1,300 | 1,300 | 7,700 | 130 |
| 2025-06-13 | 1,338 | 1,340 | 1,314 | 1,335 | 8,200 | 133.50 |
| 2025-06-12 | 1,305 | 1,338 | 1,305 | 1,336 | 7,600 | 133.60 |
| 2025-06-11 | 1,319 | 1,329 | 1,316 | 1,323 | 700 | 132.30 |
| 2025-06-10 | 1,311 | 1,340 | 1,301 | 1,319 | 13,900 | 131.90 |
| 2025-06-09 | 1,283 | 1,324 | 1,275 | 1,324 | 15,900 | 132.40 |
| 2025-06-06 | 1,286 | 1,286 | 1,262 | 1,283 | 9,500 | 128.30 |
| 2025-06-05 | 1,259 | 1,296 | 1,259 | 1,286 | 16,900 | 128.60 |
| 2025-06-04 | 1,213 | 1,285 | 1,213 | 1,260 | 15,100 | 126 |
| 2025-06-03 | 1,192 | 1,234 | 1,192 | 1,213 | 11,200 | 121.30 |
| 2025-06-02 | 1,151 | 1,210 | 1,151 | 1,196 | 7,900 | 119.60 |
| 2025-05-30 | 1,180 | 1,205 | 1,160 | 1,160 | 16,900 | 116 |
| 2025-05-29 | 1,197 | 1,211 | 1,163 | 1,163 | 35,200 | 116.30 |
| 2025-05-28 | 1,223 | 1,240 | 1,223 | 1,227 | 900 | 122.70 |
| 2025-05-27 | 1,223 | 1,235 | 1,219 | 1,223 | 1,600 | 122.30 |
| 2025-05-26 | 1,215 | 1,234 | 1,215 | 1,220 | 2,400 | 122 |
| 2025-05-23 | 1,243 | 1,243 | 1,215 | 1,215 | 5,200 | 121.50 |
| 2025-05-22 | 1,220 | 1,238 | 1,220 | 1,223 | 2,700 | 122.30 |
| 2025-05-21 | 1,234 | 1,247 | 1,223 | 1,236 | 6,000 | 123.60 |
| 2025-05-20 | 1,216 | 1,241 | 1,216 | 1,241 | 1,500 | 124.10 |
| 2025-05-19 | 1,255 | 1,255 | 1,217 | 1,245 | 8,900 | 124.50 |
| 2025-05-16 | 1,238 | 1,278 | 1,180 | 1,247 | 56,700 | 124.70 |
| 2025-05-15 | 1,166 | 1,239 | 1,153 | 1,239 | 31,900 | 123.90 |
| 2025-05-14 | 1,194 | 1,194 | 1,166 | 1,166 | 6,700 | 116.60 |
| 2025-05-13 | 1,152 | 1,210 | 1,141 | 1,194 | 55,400 | 119.40 |
| 2025-05-12 | 1,274 | 1,282 | 1,248 | 1,268 | 15,100 | 126.80 |
| 2025-05-09 | 1,221 | 1,260 | 1,217 | 1,259 | 10,000 | 125.90 |
| 2025-05-08 | 1,243 | 1,291 | 1,214 | 1,216 | 52,500 | 121.60 |
| 2025-05-07 | 1,245 | 1,311 | 1,218 | 1,255 | 52,200 | 125.50 |
| 2025-05-02 | 1,280 | 1,320 | 1,215 | 1,218 | 105,300 | 121.80 |
| 2025-05-01 | 1,318 | 1,367 | 1,264 | 1,300 | 246,000 | 130 |
| 2025-04-30 | 1,336 | 1,370 | 1,269 | 1,315 | 102,100 | 131.50 |
| 2025-04-28 | 1,337 | 1,404 | 1,276 | 1,336 | 132,700 | 133.60 |
| 2025-04-25 | 1,350 | 1,385 | 1,326 | 1,353 | 36,600 | 135.30 |
| 2025-04-24 | 1,380 | 1,401 | 1,297 | 1,297 | 35,600 | 129.70 |
| 2025-04-23 | 1,380 | 1,380 | 1,308 | 1,325 | 13,800 | 132.50 |
| 2025-04-22 | 1,367 | 1,378 | 1,347 | 1,367 | 22,500 | 136.70 |
| 2025-04-21 | 1,364 | 1,381 | 1,336 | 1,360 | 12,600 | 136 |
| 2025-04-18 | 1,333 | 1,376 | 1,316 | 1,346 | 36,900 | 134.60 |
| 2025-04-17 | 1,320 | 1,350 | 1,301 | 1,320 | 20,000 | 132 |
| 2025-04-16 | 1,307 | 1,348 | 1,291 | 1,320 | 12,100 | 132 |
| 2025-04-15 | 1,286 | 1,330 | 1,276 | 1,320 | 12,000 | 132 |
| 2025-04-14 | 1,290 | 1,300 | 1,264 | 1,272 | 11,900 | 127.20 |
| 2025-04-11 | 1,181 | 1,280 | 1,181 | 1,276 | 27,500 | 127.60 |
| 2025-04-10 | 1,172 | 1,225 | 1,144 | 1,207 | 13,700 | 120.70 |
| 2025-04-09 | 1,148 | 1,150 | 1,116 | 1,142 | 11,700 | 114.20 |
| 2025-04-08 | 1,156 | 1,190 | 1,126 | 1,161 | 9,200 | 116.10 |
| 2025-04-07 | 1,096 | 1,145 | 1,050 | 1,096 | 26,400 | 109.60 |
| 2025-04-04 | 1,186 | 1,249 | 1,115 | 1,216 | 33,800 | 121.60 |
| 2025-04-03 | 1,186 | 1,259 | 1,150 | 1,191 | 26,300 | 119.10 |
| 2025-04-02 | 1,244 | 1,246 | 1,215 | 1,215 | 12,600 | 121.50 |
| 2025-04-01 | 1,305 | 1,305 | 1,218 | 1,239 | 31,600 | 123.90 |
| 2025-03-31 | 1,282 | 1,313 | 1,260 | 1,312 | 22,000 | 131.20 |
| 2025-03-28 | 1,334 | 1,362 | 1,306 | 1,322 | 16,000 | 132.20 |
| 2025-03-27 | 1,300 | 1,358 | 1,300 | 1,358 | 18,100 | 135.80 |
| 2025-03-26 | 1,340 | 1,350 | 1,285 | 1,325 | 29,800 | 132.50 |
| 2025-03-25 | 1,360 | 1,375 | 1,335 | 1,335 | 13,000 | 133.50 |
| 2025-03-24 | 1,367 | 1,367 | 1,322 | 1,336 | 6,000 | 133.60 |
| 2025-03-21 | 1,380 | 1,409 | 1,345 | 1,350 | 18,300 | 135 |
| 2025-03-19 | 1,382 | 1,397 | 1,358 | 1,397 | 19,400 | 139.70 |
| 2025-03-18 | 1,344 | 1,388 | 1,314 | 1,388 | 28,400 | 138.80 |
| 2025-03-17 | 1,324 | 1,357 | 1,301 | 1,335 | 35,700 | 133.50 |
| 2025-03-14 | 1,295 | 1,329 | 1,295 | 1,329 | 9,700 | 132.90 |
| 2025-03-13 | 1,315 | 1,315 | 1,288 | 1,309 | 7,600 | 130.90 |
| 2025-03-12 | 1,299 | 1,313 | 1,281 | 1,285 | 11,800 | 128.50 |
| 2025-03-11 | 1,294 | 1,315 | 1,262 | 1,312 | 20,200 | 131.20 |
| 2025-03-10 | 1,321 | 1,330 | 1,285 | 1,302 | 9,500 | 130.20 |
| 2025-03-07 | 1,303 | 1,313 | 1,281 | 1,292 | 13,500 | 129.20 |
| 2025-03-06 | 1,326 | 1,344 | 1,311 | 1,325 | 12,100 | 132.50 |
| 2025-03-05 | 1,350 | 1,370 | 1,310 | 1,325 | 24,200 | 132.50 |
| 2025-03-04 | 1,369 | 1,388 | 1,321 | 1,380 | 41,600 | 138 |
| 2025-03-03 | 1,401 | 1,463 | 1,384 | 1,396 | 58,900 | 139.60 |
| 2025-02-28 | 1,600 | 1,606 | 1,355 | 1,369 | 178,500 | 136.90 |
| 2025-02-27 | 1,612 | 1,639 | 1,580 | 1,606 | 17,200 | 160.60 |
| 2025-02-26 | 1,623 | 1,630 | 1,586 | 1,628 | 11,000 | 162.80 |
| 2025-02-25 | 1,605 | 1,638 | 1,575 | 1,623 | 30,700 | 162.30 |
| 2025-02-21 | 1,568 | 1,662 | 1,545 | 1,639 | 47,400 | 163.90 |
| 2025-02-20 | 1,587 | 1,624 | 1,555 | 1,570 | 36,400 | 157 |
| 2025-02-19 | 1,595 | 1,654 | 1,575 | 1,622 | 67,500 | 162.20 |
| 2025-02-18 | 1,502 | 1,690 | 1,466 | 1,595 | 142,000 | 159.50 |
| 2025-02-17 | 1,619 | 1,626 | 1,530 | 1,573 | 194,000 | 157.30 |
| 2025-02-14 | 1,314 | 1,326 | 1,286 | 1,326 | 15,600 | 132.60 |
| 2025-02-13 | 1,343 | 1,343 | 1,281 | 1,314 | 26,700 | 131.40 |
| 2025-02-12 | 1,341 | 1,358 | 1,330 | 1,357 | 12,100 | 135.70 |
| 2025-02-10 | 1,314 | 1,366 | 1,310 | 1,340 | 20,600 | 134 |
| 2025-02-07 | 1,296 | 1,329 | 1,276 | 1,314 | 28,300 | 131.40 |
| 2025-02-06 | 1,315 | 1,330 | 1,296 | 1,296 | 3,800 | 129.60 |
| 2025-02-05 | 1,302 | 1,323 | 1,293 | 1,318 | 9,400 | 131.80 |
| 2025-02-04 | 1,310 | 1,315 | 1,280 | 1,290 | 14,600 | 129 |
| 2025-02-03 | 1,339 | 1,346 | 1,302 | 1,304 | 21,700 | 130.40 |
| 2025-01-31 | 1,380 | 1,380 | 1,322 | 1,365 | 18,000 | 136.50 |
| 2025-01-30 | 1,377 | 1,396 | 1,350 | 1,382 | 29,700 | 138.20 |
| 2025-01-29 | 1,360 | 1,399 | 1,333 | 1,396 | 55,400 | 139.60 |
| 2025-01-28 | 1,319 | 1,373 | 1,280 | 1,360 | 28,300 | 136 |
| 2025-01-27 | 1,372 | 1,372 | 1,286 | 1,335 | 20,600 | 133.50 |
| 2025-01-24 | 1,326 | 1,380 | 1,323 | 1,374 | 37,200 | 137.40 |
| 2025-01-23 | 1,298 | 1,375 | 1,289 | 1,326 | 65,200 | 132.60 |
| 2025-01-22 | 1,268 | 1,300 | 1,268 | 1,298 | 5,700 | 129.80 |
| 2025-01-21 | 1,317 | 1,317 | 1,270 | 1,274 | 7,300 | 127.40 |
| 2025-01-20 | 1,264 | 1,323 | 1,257 | 1,291 | 26,200 | 129.10 |
| 2025-01-17 | 1,250 | 1,278 | 1,250 | 1,264 | 8,900 | 126.40 |
| 2025-01-16 | 1,260 | 1,262 | 1,245 | 1,245 | 11,700 | 124.50 |
| 2025-01-15 | 1,316 | 1,316 | 1,264 | 1,264 | 15,700 | 126.40 |
| 2025-01-14 | 1,327 | 1,327 | 1,273 | 1,305 | 22,000 | 130.50 |
| 2025-01-10 | 1,326 | 1,370 | 1,302 | 1,327 | 30,100 | 132.70 |
| 2025-01-09 | 1,298 | 1,350 | 1,295 | 1,347 | 26,200 | 134.70 |
| 2025-01-08 | 1,259 | 1,320 | 1,259 | 1,298 | 16,500 | 129.80 |
| 2025-01-07 | 1,303 | 1,303 | 1,236 | 1,250 | 24,100 | 125 |
| 2025-01-06 | 1,358 | 1,358 | 1,280 | 1,288 | 53,600 | 128.80 |
分割・併合履歴 ： [2025-09-29]1株→10株 [2018-03-28]1株→3株