3997 (株)トレードワークスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	938	969	934	960	12,000	960
2023-12-28	933	976	930	938	9,900	938
2023-12-27	934	934	914	933	13,700	933
2023-12-26	944	944	918	931	8,700	931
2023-12-25	955	968	941	942	6,100	942
2023-12-22	938	955	938	948	3,800	948
2023-12-21	934	958	927	928	3,900	928
2023-12-20	945	962	943	947	4,200	947
2023-12-19	953	959	936	948	6,200	948
2023-12-18	917	945	910	945	11,800	945
2023-12-15	921	930	918	918	6,900	918
2023-12-14	940	956	930	939	6,500	939
2023-12-13	931	945	910	935	15,100	935
2023-12-12	965	976	941	942	19,100	942
2023-12-11	1,005	1,005	975	975	8,200	975
2023-12-08	982	996	956	995	20,000	995
2023-12-07	1,014	1,014	985	990	14,700	990
2023-12-06	992	1,016	992	1,014	9,500	1,014
2023-12-05	1,009	1,025	992	997	16,500	997
2023-12-04	994	1,007	980	1,007	15,200	1,007
2023-12-01	1,015	1,015	992	999	30,100	999
2023-11-30	1,033	1,037	1,005	1,015	19,800	1,015
2023-11-29	1,015	1,041	1,015	1,029	5,100	1,029
2023-11-28	1,020	1,039	1,011	1,021	9,500	1,021
2023-11-27	1,043	1,045	1,017	1,017	5,800	1,017
2023-11-24	1,050	1,057	1,030	1,033	12,600	1,033
2023-11-22	1,070	1,081	1,047	1,051	12,000	1,051
2023-11-21	1,055	1,111	1,055	1,076	16,900	1,076
2023-11-20	1,030	1,092	1,030	1,074	20,900	1,074
2023-11-17	1,037	1,073	1,029	1,048	21,600	1,048
2023-11-16	1,096	1,112	1,031	1,036	28,800	1,036
2023-11-15	1,078	1,112	1,078	1,096	15,700	1,096
2023-11-14	1,135	1,135	1,080	1,081	32,800	1,081
2023-11-13	1,117	1,204	1,106	1,141	58,200	1,141
2023-11-10	1,150	1,207	1,134	1,177	36,200	1,177
2023-11-09	1,170	1,170	1,127	1,150	23,900	1,150
2023-11-08	1,244	1,245	1,163	1,163	52,500	1,163
2023-11-07	1,243	1,294	1,222	1,245	103,000	1,245
2023-11-06	1,170	1,239	1,165	1,239	62,700	1,239
2023-11-02	1,162	1,210	1,153	1,167	35,000	1,167
2023-11-01	1,139	1,222	1,112	1,174	71,200	1,174
2023-10-31	1,150	1,154	1,094	1,127	64,700	1,127
2023-10-30	1,128	1,218	1,100	1,155	190,200	1,155
2023-10-27	1,020	1,277	1,020	1,098	561,800	1,098
2023-10-26	1,080	1,087	1,020	1,020	80,500	1,020
2023-10-25	1,116	1,183	1,020	1,060	292,200	1,060
2023-10-24	1,218	1,238	1,103	1,124	489,800	1,124
2023-10-23	1,030	1,347	1,030	1,254	2,568,600	1,254
2023-10-20	1,185	1,187	1,045	1,048	1,087,600	1,048
2023-10-19	1,162	1,312	1,083	1,188	9,160,800	1,188
2023-10-18	946	1,012	944	1,012	150,300	1,012
2023-10-17	892	899	850	862	5,100	862
2023-10-16	876	903	876	895	5,500	895
2023-10-13	925	925	905	906	2,500	906
2023-10-12	898	930	896	916	5,200	916
2023-10-11	891	917	886	901	2,300	901
2023-10-10	884	894	880	894	1,400	894
2023-10-06	900	900	886	886	700	886
2023-10-05	886	908	886	908	1,400	908
2023-10-04	882	883	870	883	2,400	883
2023-10-03	906	912	882	882	2,900	882
2023-10-02	884	910	880	904	3,400	904
2023-09-29	887	887	877	884	700	884
2023-09-28	872	875	872	875	600	875
2023-09-27	875	880	861	880	900	880
2023-09-26	-	-	-	880	-	880
2023-09-25	886	886	869	880	2,100	880
2023-09-22	855	876	842	873	5,500	873
2023-09-21	878	885	864	870	3,000	870
2023-09-20	898	898	886	893	1,200	893
2023-09-19	900	901	895	895	2,000	895
2023-09-15	890	902	885	900	1,500	900
2023-09-14	885	902	885	890	2,000	890
2023-09-13	899	907	899	907	2,500	907
2023-09-12	883	907	883	899	2,100	899
2023-09-11	883	889	864	889	1,900	889
2023-09-08	877	885	869	885	9,400	885
2023-09-07	877	881	865	865	3,300	865
2023-09-06	870	881	860	881	4,300	881
2023-09-05	877	877	870	870	1,500	870
2023-09-04	874	889	874	877	2,400	877
2023-09-01	889	903	877	885	5,700	885
2023-08-31	900	900	889	889	600	889
2023-08-30	900	900	887	890	1,300	890
2023-08-29	892	900	891	900	1,900	900
2023-08-28	901	902	886	892	9,100	892
2023-08-25	844	880	837	877	9,000	877
2023-08-24	807	831	807	829	4,900	829
2023-08-23	806	806	805	806	1,300	806
2023-08-22	802	812	782	806	3,900	806
2023-08-21	791	815	791	815	2,400	815
2023-08-18	790	812	780	799	49,200	799
2023-08-17	850	854	830	845	3,600	845
2023-08-16	890	890	847	851	13,600	851
2023-08-15	887	887	837	854	10,300	854
2023-08-14	900	900	876	887	3,100	887
2023-08-10	907	918	907	907	3,000	907
2023-08-09	937	942	935	936	900	936
2023-08-08	940	940	935	935	800	935
2023-08-07	937	946	937	940	600	940
2023-08-04	940	946	930	946	1,300	946
2023-08-03	939	949	939	949	500	949
2023-08-02	936	943	936	939	2,200	939
2023-08-01	930	936	929	936	800	936
2023-07-31	964	964	925	926	3,700	926
2023-07-28	951	958	944	958	2,000	958
2023-07-27	962	962	951	951	1,000	951
2023-07-26	966	966	964	965	600	965
2023-07-25	970	970	955	968	1,100	968
2023-07-24	955	955	955	955	700	955
2023-07-21	950	957	950	957	300	957
2023-07-20	965	967	950	950	1,500	950
2023-07-19	945	957	945	957	2,000	957
2023-07-18	953	972	942	945	3,900	945
2023-07-14	946	965	946	960	4,200	960
2023-07-13	952	959	946	946	2,600	946
2023-07-12	954	954	938	945	3,300	945
2023-07-11	941	956	941	954	1,100	954
2023-07-10	941	945	939	941	900	941
2023-07-07	945	945	945	945	400	945
2023-07-06	964	964	945	945	4,300	945
2023-07-05	960	962	948	962	2,100	962
2023-07-04	959	965	951	954	3,300	954
2023-07-03	960	962	948	951	1,800	951
2023-06-30	948	950	948	949	1,100	949
2023-06-29	945	948	944	948	1,100	948
2023-06-28	946	946	930	945	1,800	945
2023-06-27	955	955	945	946	4,700	946
2023-06-26	935	955	934	955	5,600	955
2023-06-23	953	957	930	938	4,800	938
2023-06-22	955	968	938	938	3,900	938
2023-06-21	945	959	937	955	4,300	955
2023-06-20	946	963	946	951	6,000	951
2023-06-19	968	968	928	950	20,600	950
2023-06-16	902	923	901	923	4,100	923
2023-06-15	930	930	904	908	6,600	908
2023-06-14	934	934	920	931	2,900	931
2023-06-13	942	942	918	929	6,700	929
2023-06-12	911	946	888	935	7,700	935
2023-06-09	908	917	908	911	2,900	911
2023-06-08	911	920	911	912	1,400	912
2023-06-07	930	930	913	913	4,800	913
2023-06-06	919	928	918	928	3,000	928
2023-06-05	939	939	913	928	6,400	928
2023-06-02	874	952	874	909	25,400	909
2023-06-01	870	881	870	880	2,400	880
2023-05-31	878	878	872	872	1,100	872
2023-05-30	873	878	872	878	1,900	878
2023-05-29	882	883	869	875	6,600	875
2023-05-26	897	899	887	887	1,400	887
2023-05-25	908	908	896	900	2,900	900
2023-05-24	893	908	893	906	2,400	906
2023-05-23	884	904	884	898	2,000	898
2023-05-22	870	878	870	878	2,800	878
2023-05-19	879	879	870	872	5,200	872
2023-05-18	885	885	869	879	10,200	879
2023-05-17	888	900	887	891	3,000	891
2023-05-16	912	912	880	887	11,800	887
2023-05-15	931	943	905	920	5,800	920
2023-05-12	928	935	922	931	8,200	931
2023-05-11	930	939	927	933	5,800	933
2023-05-10	935	939	929	932	6,700	932
2023-05-09	950	950	930	933	13,300	933
2023-05-08	930	964	930	944	54,600	944
2023-05-02	989	1,035	973	1,034	34,900	1,034
2023-05-01	952	995	948	990	12,000	990
2023-04-28	947	948	936	940	1,800	940
2023-04-27	937	944	935	937	5,000	937
2023-04-26	941	942	933	937	7,100	937
2023-04-25	959	959	943	945	4,300	945
2023-04-24	960	960	948	948	4,200	948
2023-04-21	962	964	951	951	5,800	951
2023-04-20	961	970	960	962	4,400	962
2023-04-19	987	987	963	964	6,400	964
2023-04-18	980	989	975	983	3,400	983
2023-04-17	981	984	980	980	5,200	980
2023-04-14	992	995	991	991	2,300	991
2023-04-13	994	1,000	992	995	1,800	995
2023-04-12	995	1,000	992	1,000	2,800	1,000
2023-04-11	996	1,009	995	995	7,900	995
2023-04-10	996	1,012	996	1,001	6,000	1,001
2023-04-07	1,019	1,049	1,006	1,008	5,400	1,008
2023-04-06	1,048	1,048	1,001	1,011	4,500	1,011
2023-04-05	1,058	1,058	1,036	1,049	6,100	1,049
2023-04-04	1,049	1,051	1,025	1,041	8,600	1,041
2023-04-03	1,090	1,090	1,030	1,058	28,700	1,058
2023-03-31	1,016	1,093	1,016	1,072	94,200	1,072
2023-03-30	951	986	945	986	36,500	986
2023-03-29	930	945	908	945	32,500	945
2023-03-28	916	925	915	925	5,400	925
2023-03-27	928	928	909	920	16,700	920
2023-03-24	955	955	927	928	7,000	928
2023-03-23	935	968	929	955	10,700	955
2023-03-22	949	954	934	935	7,200	935
2023-03-20	917	954	917	940	4,600	940
2023-03-17	903	933	903	918	6,100	918
2023-03-16	925	925	908	908	3,700	908
2023-03-15	937	937	915	915	2,300	915
2023-03-14	932	932	902	915	9,900	915
2023-03-13	935	940	935	937	3,600	937
2023-03-10	961	961	940	956	4,800	956
2023-03-09	956	962	952	955	3,900	955
2023-03-08	947	961	942	961	5,400	961
2023-03-07	957	958	954	955	4,100	955
2023-03-06	970	970	958	958	3,200	958
2023-03-03	967	968	963	964	1,700	964
2023-03-02	961	965	959	960	2,800	960
2023-03-01	961	972	960	972	900	972
2023-02-28	966	967	960	966	1,800	966
2023-02-27	991	991	955	956	8,500	956
2023-02-24	996	996	986	986	3,400	986
2023-02-22	995	998	985	989	4,500	989
2023-02-21	1,000	1,009	982	996	8,200	996
2023-02-20	985	1,015	985	1,000	8,000	1,000
2023-02-17	974	992	973	984	10,400	984
2023-02-16	985	985	979	980	1,800	980
2023-02-15	971	988	971	976	4,900	976
2023-02-14	994	994	973	974	13,800	974
2023-02-13	1,028	1,037	948	999	37,900	999
2023-02-10	1,051	1,079	1,051	1,064	11,600	1,064
2023-02-09	1,051	1,066	1,050	1,050	5,100	1,050
2023-02-08	1,080	1,080	1,066	1,066	7,600	1,066
2023-02-07	1,064	1,078	1,064	1,078	3,100	1,078
2023-02-06	1,051	1,066	1,051	1,066	3,400	1,066
2023-02-03	1,028	1,077	1,021	1,058	14,800	1,058
2023-02-02	1,076	1,091	1,071	1,078	8,100	1,078
2023-02-01	1,102	1,110	1,089	1,101	3,700	1,101
2023-01-31	1,112	1,112	1,087	1,098	3,500	1,098
2023-01-30	1,116	1,129	1,102	1,102	3,300	1,102
2023-01-27	1,121	1,131	1,116	1,116	2,200	1,116
2023-01-26	1,101	1,135	1,097	1,125	8,400	1,125
2023-01-25	1,100	1,137	1,097	1,101	7,900	1,101
2023-01-24	1,081	1,097	1,080	1,097	7,400	1,097
2023-01-23	1,088	1,089	1,061	1,089	2,300	1,089
2023-01-20	1,077	1,080	1,070	1,079	1,700	1,079
2023-01-19	1,051	1,078	1,051	1,071	1,800	1,071
2023-01-18	1,061	1,070	1,051	1,051	800	1,051
2023-01-17	1,046	1,069	1,046	1,055	1,700	1,055
2023-01-16	1,065	1,072	1,048	1,062	3,100	1,062
2023-01-13	1,072	1,084	1,072	1,084	800	1,084
2023-01-12	1,076	1,076	1,069	1,072	2,300	1,072
2023-01-11	1,079	1,090	1,064	1,075	5,600	1,075
2023-01-10	1,064	1,088	1,064	1,078	7,000	1,078
2023-01-06	1,070	1,084	1,066	1,079	3,300	1,079
2023-01-05	1,081	1,089	1,063	1,071	1,900	1,071
2023-01-04	1,086	1,086	1,079	1,084	900	1,084

分割・併合履歴： [2018-03-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3997 (株)トレードワークス の時系列データ [2023年度]

3997 (株)トレードワークスの時系列データ [2023年度]