1. HOME >
  2. 株価時系列 >
  3. 3997 >
  4. 2019年

3997 (株)トレードワークス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3941,3941,3481,3482,8001,348
2019-12-271,3741,3741,3381,3413,2001,341
2019-12-261,3551,3571,3401,34917,5001,349
2019-12-251,3501,3591,3401,3555,3001,355
2019-12-241,3861,3861,3491,35210,8001,352
2019-12-231,3781,3941,3781,3866,0001,386
2019-12-201,4071,4071,3711,3785,3001,378
2019-12-191,4041,4041,3851,3854,5001,385
2019-12-181,4271,4391,4041,4045,9001,404
2019-12-171,4501,4601,4201,4257,6001,425
2019-12-161,4481,4561,4301,4485,7001,448
2019-12-131,4001,4581,3711,4479,2001,447
2019-12-121,4361,4471,3761,39511,7001,395
2019-12-111,3871,4501,3871,4318,6001,431
2019-12-101,3651,3861,3631,3825,1001,382
2019-12-091,3501,3641,3501,3622,0001,362
2019-12-061,3431,3481,3341,3464,6001,346
2019-12-051,3401,3451,3341,3431,7001,343
2019-12-041,3651,3651,3341,3393,0001,339
2019-12-031,3611,3711,3611,3664,4001,366
2019-12-021,3911,3911,3701,3775,5001,377
2019-11-291,3341,3741,3221,3696,6001,369
2019-11-281,3621,3621,3301,3347,7001,334
2019-11-271,3591,3591,3301,3403,9001,340
2019-11-261,3681,3681,3281,3296,9001,329
2019-11-251,3381,3381,3101,3132,4001,313
2019-11-221,3481,3541,3061,3087,8001,308
2019-11-211,3961,3961,3441,3457,4001,345
2019-11-201,3901,4321,3221,37944,7001,379
2019-11-191,2801,5531,2611,433215,5001,433
2019-11-181,2401,2591,2401,2532,4001,253
2019-11-151,2381,2501,2381,2393,3001,239
2019-11-141,2531,2571,2401,2415,1001,241
2019-11-131,2541,2651,2541,2601,9001,260
2019-11-121,2501,2671,2451,2542,1001,254
2019-11-111,2501,2681,2441,2473,9001,247
2019-11-081,2621,2621,2481,2501,4001,250
2019-11-071,2721,2741,2511,2591,3001,259
2019-11-061,2561,2701,2471,2704,0001,270
2019-11-051,2391,2701,2391,2607,5001,260
2019-11-011,2671,3001,2561,29010,4001,290
2019-10-311,2681,2971,2631,2977,5001,297
2019-10-301,2601,2601,2351,2516,4001,251
2019-10-291,2811,2951,2311,26022,8001,260
2019-10-281,3151,5001,2811,306201,4001,306
2019-10-251,1811,2001,1811,2003,4001,200
2019-10-241,2001,2001,1771,1871,1001,187
2019-10-231,1681,1921,1671,1913,4001,191
2019-10-211,1701,1851,1661,1681,6001,168
2019-10-181,1781,1921,1721,1862,2001,186
2019-10-171,1561,1781,1561,1782,3001,178
2019-10-161,1811,1811,1621,1622,2001,162
2019-10-151,1911,2001,1781,1843,2001,184
2019-10-111,2141,2141,1981,2113,5001,211
2019-10-101,2111,2111,1941,1941,7001,194
2019-10-091,2151,2151,1991,2151,7001,215
2019-10-081,2171,2171,1941,2092,3001,209
2019-10-071,2191,2191,2001,2142,3001,214
2019-10-041,2111,2111,1891,2023,2001,202
2019-10-031,1871,2021,1761,1913,5001,191
2019-10-021,1401,1601,1401,1602,2001,160
2019-10-011,1601,1651,1251,1418,6001,141
2019-09-301,2091,2091,1501,1665,9001,166
2019-09-271,1981,2041,1791,2043,3001,204
2019-09-261,1821,1981,1821,1982,8001,198
2019-09-251,1711,1711,1591,1691,2001,169
2019-09-241,1551,1641,1541,1641,0001,164
2019-09-201,1341,1601,1341,1602,6001,160
2019-09-191,1181,1311,1181,1292,6001,129
2019-09-181,1151,1271,1111,1273,4001,127
2019-09-171,1131,1201,1121,1202,4001,120
2019-09-131,1171,1271,1161,1168001,116
2019-09-121,1271,1311,1111,1163,1001,116
2019-09-111,0991,1411,0981,1275,9001,127
2019-09-101,0981,0981,0841,0861,3001,086
2019-09-091,1041,1041,0701,0865,5001,086
2019-09-061,0631,1111,0631,1105,9001,110
2019-09-051,0591,0781,0501,0634,5001,063
2019-09-041,0681,0801,0501,0596,8001,059
2019-09-031,0861,0871,0861,0873001,087
2019-09-021,0561,0801,0531,0654,2001,065
2019-08-301,1171,1171,0781,0866,7001,086
2019-08-291,1311,1501,1011,1017,8001,101
2019-08-281,1531,1541,1401,1404001,140
2019-08-271,1701,1701,1501,15051,1001,150
2019-08-261,1411,1721,1351,1642,8001,164
2019-08-231,1811,1811,1501,1671,2001,167
2019-08-221,1451,1681,1451,1521,9001,152
2019-08-211,1271,1441,1271,1381,3001,138
2019-08-201,1321,1691,1321,1347001,134
2019-08-191,1261,1391,1261,1311,7001,131
2019-08-161,1261,1401,1251,1261,0001,126
2019-08-151,1331,1371,1201,1251,6001,125
2019-08-141,1411,1471,1401,1472,0001,147
2019-08-131,1501,1511,1361,1403,4001,140
2019-08-091,1721,1721,1531,1533,9001,153
2019-08-081,1981,1981,1581,1721,2001,172
2019-08-071,1561,2001,1401,2003,6001,200
2019-08-061,1501,1791,1301,1797,0001,179
2019-08-051,1621,3061,1611,21311,2001,213
2019-08-021,2501,2501,2311,2312,3001,231
2019-08-011,2531,2901,2531,2546,1001,254
2019-07-311,3191,3191,2501,2504,2001,250
2019-07-301,3241,3311,2901,2994,6001,299
2019-07-291,3041,3611,3041,3245,6001,324
2019-07-261,2841,2971,2841,2971,7001,297
2019-07-251,2881,3101,2881,3006,8001,300
2019-07-241,2821,3051,2821,2973,7001,297
2019-07-231,2821,3261,2821,2826,2001,282
2019-07-221,4141,4141,2311,28220,0001,282
2019-07-191,4601,4701,4071,4149,8001,414
2019-07-181,3781,4601,3781,43021,5001,430
2019-07-171,2741,3531,2741,3485,6001,348
2019-07-161,4021,4931,2621,27238,5001,272
2019-07-121,3481,4001,3421,40016,3001,400
2019-07-111,2941,3351,2821,3358,3001,335
2019-07-101,2651,2941,2611,2944,0001,294
2019-07-091,2501,2671,2501,2673,1001,267
2019-07-081,2651,2651,2421,2534,0001,253
2019-07-051,2301,2471,2301,2471,9001,247
2019-07-041,2491,2491,2131,2242,9001,224
2019-07-031,2551,2551,2511,2526001,252
2019-07-021,2551,2801,2401,2625,1001,262
2019-07-011,2701,2851,2451,2574,2001,257
2019-06-281,2711,2741,2351,2694,9001,269
2019-06-271,2561,2711,2181,2719,1001,271
2019-06-261,1971,3131,1851,2409,7001,240
2019-06-251,1901,1921,1771,1921,6001,192
2019-06-241,1671,1821,1671,1753,3001,175
2019-06-211,1901,1961,1861,1867001,186
2019-06-201,1701,1951,1701,1804,0001,180
2019-06-191,2201,2201,1601,17614,8001,176
2019-06-181,2011,2261,1911,1993,8001,199
2019-06-171,2071,2391,2071,2205,2001,220
2019-06-141,2451,2451,1951,2058,3001,205
2019-06-131,2081,2451,2011,2457,4001,245
2019-06-121,1821,2201,1641,2088,5001,208
2019-06-111,2061,2071,1901,1908,3001,190
2019-06-101,1811,2031,1811,2035,4001,203
2019-06-071,1991,2031,1681,1788,4001,178
2019-06-061,2001,2001,1801,1955,6001,195
2019-06-051,2301,2301,1951,2004,5001,200
2019-06-041,2281,2281,1801,2004,8001,200
2019-06-031,2311,2311,2001,2283,7001,228
2019-05-311,2731,2731,2441,2652,7001,265
2019-05-301,2191,2561,2141,2431,9001,243
2019-05-291,2491,2491,1971,2192,0001,219
2019-05-281,2131,2461,1891,2347,1001,234
2019-05-271,2461,2461,1751,21311,6001,213
2019-05-241,2601,2601,1991,2162,8001,216
2019-05-231,3091,3091,1811,23012,5001,230
2019-05-221,2621,2851,2621,2791,1001,279
2019-05-211,2851,2951,2601,2653,0001,265
2019-05-201,2711,2961,2601,2852,8001,285
2019-05-171,3001,3111,2841,2884,3001,288
2019-05-161,3341,3751,2491,27015,5001,270
2019-05-151,2951,3701,2651,36410,5001,364
2019-05-141,3181,3601,2791,28923,4001,289
2019-05-131,3911,3911,3201,3309,0001,330
2019-05-101,3911,4091,3911,3992,3001,399
2019-05-091,4011,4321,3981,4045,7001,404
2019-05-081,4211,4211,4021,4033,1001,403
2019-05-071,3681,4501,3681,4447,6001,444
2019-04-261,4311,4701,4301,4706,8001,470
2019-04-251,4331,4681,4331,4612,0001,461
2019-04-241,4181,4721,4171,4365,9001,436
2019-04-231,4291,4311,4121,4185,3001,418
2019-04-221,4551,4551,4301,4347,5001,434
2019-04-191,4741,4851,4601,4708,5001,470
2019-04-181,4861,4941,4711,4754,9001,475
2019-04-171,4931,5041,4851,5004,8001,500
2019-04-161,4781,4981,4781,4932,7001,493
2019-04-151,4871,5121,4681,4794,2001,479
2019-04-121,4981,5031,4861,4889,1001,488
2019-04-111,5151,5241,4951,5043,7001,504
2019-04-101,5201,5221,4981,5222,4001,522
2019-04-091,5001,5241,4881,5243,8001,524
2019-04-081,5161,5241,5001,5004,3001,500
2019-04-051,5071,5191,4851,5165,8001,516
2019-04-041,5271,5271,5001,5063,8001,506
2019-04-031,4921,5251,4921,5152,9001,515
2019-04-021,5161,5301,4951,4957,9001,495
2019-04-011,5311,5341,5101,5106,0001,510
2019-03-291,5471,5491,5291,5294,6001,529
2019-03-281,5091,5351,5091,5272,0001,527
2019-03-271,5421,5461,4991,5217,2001,521
2019-03-261,5261,5361,5001,502116,5001,502
2019-03-251,5371,5601,4901,4967,2001,496
2019-03-221,5751,5851,5701,5755,1001,575
2019-03-201,6001,6001,5721,5751,2001,575
2019-03-191,5901,5911,5701,5764,8001,576
2019-03-181,5881,6151,5651,5908,7001,590
2019-03-151,6471,6631,5951,5957,1001,595
2019-03-141,6511,6671,6291,6523,9001,652
2019-03-131,6631,6771,6211,6428,0001,642
2019-03-121,6881,6881,6401,64010,4001,640
2019-03-111,6201,6761,6011,67610,0001,676
2019-03-081,5581,6411,5581,62011,7001,620
2019-03-071,6821,6821,5981,61011,4001,610
2019-03-061,6291,6671,6211,66014,1001,660
2019-03-051,5791,6301,5791,60820,7001,608
2019-03-041,5601,5741,5501,5684,1001,568
2019-03-011,5471,5591,5261,5354,2001,535
2019-02-281,5671,5801,5321,5537,0001,553
2019-02-271,5381,5761,5301,5675,4001,567
2019-02-261,6311,6311,5261,53720,0001,537
2019-02-251,5001,6201,5001,59154,7001,591
2019-02-221,5061,5061,4761,48619,2001,486
2019-02-211,5611,5611,5001,50627,9001,506
2019-02-201,5501,6011,5501,56710,0001,567
2019-02-191,5521,5711,5311,5569,1001,556
2019-02-181,5521,6091,5301,57827,2001,578
2019-02-151,6091,6471,5511,58532,3001,585
2019-02-141,7051,7101,6191,64929,0001,649
2019-02-131,7801,8751,7031,73951,8001,739
2019-02-121,5901,7751,5901,70058,0001,700
2019-02-081,9862,0171,9812,00016,6002,000
2019-02-071,9852,0011,9801,99112,3001,991
2019-02-061,9722,0051,9711,98511,8001,985
2019-02-052,0002,0201,9811,99714,1001,997
2019-02-042,0672,0671,9992,01812,9002,018
2019-02-011,9641,9831,9501,97710,0001,977
2019-01-311,9852,0251,9572,0009,2002,000
2019-01-302,0242,0491,9531,96515,0001,965
2019-01-292,1062,1152,0142,06931,0002,069
2019-01-282,0542,0971,9802,09063,1002,090
2019-01-252,3102,4902,1042,104256,8002,104
2019-01-242,0102,1301,8392,13097,9002,130
2019-01-231,7201,7511,7001,7302,6001,730
2019-01-221,8181,8181,7501,7518,3001,751
2019-01-211,7991,8071,7601,79415,8001,794
2019-01-181,6871,8001,6871,76212,4001,762
2019-01-171,6501,7081,6491,7085,3001,708
2019-01-161,6401,6571,6331,6501,8001,650
2019-01-151,6101,6791,6011,6308,5001,630
2019-01-111,6811,6811,6301,6306,0001,630
2019-01-101,7081,7301,6521,68911,2001,689
2019-01-091,6701,7581,6411,74814,8001,748
2019-01-081,6211,6721,6201,6634,9001,663
2019-01-071,6101,6801,6101,6315,3001,631
2019-01-041,6011,6161,5511,5883,1001,588

分割・併合履歴 ： [2018-03-28]1株→3株