三ツ知(3439)の株価時系列情報
三ツ知(3439)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 852 | 862 | 837 | 862 | 1,800 |
2024/04/19 | 883 | 887 | 857 | 866 | 10,900 |
2024/04/18 | 879 | 887 | 879 | 879 | 1,700 |
2024/04/17 | 875 | 887 | 872 | 879 | 4,600 |
2024/04/16 | 880 | 880 | 872 | 880 | 2,500 |
2024/04/15 | 885 | 890 | 876 | 885 | 11,700 |
2024/04/12 | 880 | 895 | 880 | 890 | 2,900 |
2024/04/11 | 870 | 880 | 870 | 873 | 2,800 |
2024/04/10 | 858 | 869 | 858 | 868 | 1,300 |
2024/04/09 | 849 | 859 | 844 | 859 | 1,100 |
2024/04/08 | 848 | 849 | 847 | 848 | 1,400 |
2024/04/05 | 840 | 846 | 840 | 842 | 1,800 |
2024/04/04 | 831 | 850 | 831 | 849 | 2,600 |
2024/04/03 | 833 | 842 | 825 | 833 | 1,700 |
2024/04/02 | 841 | 842 | 839 | 842 | 1,100 |
2024/04/01 | 833 | 839 | 831 | 839 | 2,500 |
2024/03/29 | 822 | 834 | 822 | 833 | 1,100 |
2024/03/28 | 816 | 816 | 816 | 816 | 200 |
2024/03/27 | 815 | 837 | 815 | 822 | 1,800 |
2024/03/26 | 808 | 815 | 808 | 815 | 200 |
2024/03/25 | 807 | 814 | 801 | 814 | 500 |
2024/03/22 | 808 | 812 | 807 | 807 | 700 |
2024/03/21 | 805 | 812 | 805 | 807 | 3,200 |
2024/03/19 | 794 | 803 | 794 | 803 | 300 |
2024/03/18 | 792 | 795 | 792 | 792 | 3,100 |
2024/03/15 | 792 | 795 | 792 | 792 | 600 |
2024/03/14 | 799 | 799 | 796 | 796 | 800 |
2024/03/13 | 794 | 795 | 793 | 793 | 400 |
2024/03/12 | 796 | 796 | 795 | 795 | 200 |
2024/03/11 | 800 | 803 | 797 | 797 | 2,200 |
2024/03/08 | 804 | 806 | 804 | 806 | 1,200 |
2024/03/07 | 815 | 815 | 804 | 804 | 700 |
2024/03/06 | 805 | 817 | 804 | 815 | 4,700 |
2024/03/05 | 816 | 817 | 804 | 804 | 2,400 |
2024/03/04 | 834 | 834 | 814 | 814 | 3,200 |
2024/03/01 | 818 | 821 | 815 | 819 | 1,300 |
2024/02/29 | 821 | 821 | 821 | 821 | 200 |
2024/02/28 | 817 | 838 | 817 | 820 | 2,000 |
2024/02/27 | 834 | 834 | 811 | 814 | 3,100 |
2024/02/26 | 834 | 846 | 830 | 833 | 1,900 |
2024/02/22 | 835 | 845 | 827 | 833 | 2,600 |
2024/02/21 | 814 | 833 | 806 | 833 | 2,900 |
2024/02/20 | 830 | 830 | 799 | 803 | 4,800 |
2024/02/19 | 790 | 815 | 790 | 815 | 3,400 |
2024/02/16 | 784 | 795 | 784 | 788 | 1,600 |
2024/02/15 | 808 | 808 | 783 | 783 | 1,800 |
2024/02/14 | 805 | 805 | 786 | 787 | 900 |
2024/02/13 | 806 | 806 | 787 | 805 | 4,300 |
2024/02/09 | 827 | 827 | 796 | 802 | 8,800 |
2024/02/08 | 851 | 851 | 816 | 827 | 11,300 |
2024/02/07 | 856 | 856 | 844 | 844 | 4,000 |
2024/02/06 | 872 | 872 | 842 | 843 | 10,300 |
2024/02/05 | 870 | 907 | 846 | 860 | 43,200 |
2024/02/02 | 964 | 1,070 | 838 | 841 | 197,700 |
2024/02/01 | 936 | 936 | 936 | 936 | 11,300 |
2024/01/31 | 781 | 786 | 775 | 786 | 700 |
2024/01/30 | 768 | 781 | 768 | 781 | 700 |
2024/01/29 | 749 | 760 | 749 | 760 | 500 |
2024/01/26 | 745 | 748 | 745 | 748 | 600 |
2024/01/25 | 745 | 759 | 745 | 759 | 900 |
2024/01/22 | 730 | 730 | 730 | 730 | 100 |
2024/01/19 | 743 | 743 | 730 | 730 | 800 |
2024/01/18 | 745 | 745 | 743 | 743 | 400 |
2024/01/15 | 736 | 736 | 714 | 730 | 3,200 |
2024/01/12 | 736 | 736 | 736 | 736 | 200 |
2024/01/11 | 736 | 736 | 736 | 736 | 100 |
2024/01/10 | 751 | 751 | 736 | 736 | 200 |
2024/01/09 | 730 | 754 | 730 | 751 | 800 |
2024/01/05 | 721 | 731 | 721 | 731 | 200 |
2023/12/29 | 701 | 722 | 701 | 722 | 1,100 |
2023/12/28 | 697 | 698 | 697 | 698 | 800 |
2023/12/27 | 701 | 706 | 696 | 700 | 3,400 |
2023/12/26 | 711 | 711 | 701 | 701 | 3,000 |
2023/12/25 | 724 | 724 | 710 | 710 | 600 |
2023/12/22 | 719 | 719 | 715 | 716 | 1,300 |
2023/12/21 | 724 | 724 | 710 | 710 | 2,300 |
2023/12/20 | 739 | 739 | 729 | 729 | 400 |
2023/12/19 | 740 | 740 | 739 | 739 | 200 |
2023/12/18 | 735 | 741 | 734 | 741 | 900 |
2023/12/15 | 730 | 739 | 730 | 734 | 600 |
2023/12/14 | 734 | 734 | 723 | 723 | 600 |
2023/12/13 | 744 | 749 | 714 | 725 | 7,600 |
2023/12/12 | 744 | 744 | 744 | 744 | 100 |
2023/12/11 | 737 | 748 | 737 | 748 | 700 |
2023/12/08 | 778 | 778 | 734 | 734 | 3,000 |
2023/12/05 | 788 | 788 | 787 | 787 | 800 |
2023/12/04 | 798 | 798 | 781 | 788 | 500 |
2023/12/01 | 795 | 795 | 795 | 795 | 1,300 |
2023/11/30 | 795 | 795 | 795 | 795 | 200 |
2023/11/29 | 788 | 795 | 788 | 795 | 1,600 |
2023/11/28 | 802 | 802 | 788 | 790 | 800 |
2023/11/27 | 806 | 811 | 806 | 811 | 400 |
2023/11/24 | 810 | 810 | 809 | 809 | 400 |
2023/11/22 | 788 | 815 | 788 | 815 | 2,400 |
2023/11/21 | 788 | 788 | 788 | 788 | 900 |
2023/11/20 | 794 | 794 | 788 | 788 | 600 |
2023/11/17 | 772 | 788 | 772 | 788 | 400 |
2023/11/15 | 783 | 785 | 771 | 771 | 800 |
2023/11/14 | 764 | 788 | 764 | 788 | 1,100 |
2023/11/13 | 766 | 766 | 765 | 766 | 800 |
2023/11/10 | 793 | 793 | 781 | 781 | 300 |
2023/11/09 | 800 | 800 | 800 | 800 | 300 |
2023/11/08 | 791 | 791 | 786 | 786 | 1,200 |
2023/11/07 | 795 | 795 | 795 | 795 | 300 |
2023/11/06 | 801 | 801 | 801 | 801 | 200 |
2023/11/02 | 809 | 810 | 799 | 799 | 1,200 |
2023/11/01 | 830 | 831 | 791 | 799 | 6,000 |
2023/10/31 | 826 | 864 | 826 | 845 | 4,300 |
2023/10/30 | 822 | 826 | 822 | 826 | 300 |
2023/10/27 | 820 | 826 | 820 | 826 | 600 |
2023/10/26 | 810 | 820 | 810 | 820 | 1,600 |
2023/10/25 | 812 | 817 | 812 | 817 | 700 |
2023/10/24 | 806 | 807 | 805 | 805 | 700 |
2023/10/23 | 812 | 813 | 805 | 805 | 1,200 |
2023/10/20 | 811 | 825 | 811 | 825 | 600 |
2023/10/19 | 813 | 813 | 813 | 813 | 100 |
2023/10/18 | 818 | 818 | 815 | 816 | 800 |
2023/10/17 | 827 | 827 | 827 | 827 | 100 |
2023/10/16 | 816 | 829 | 808 | 829 | 2,100 |
2023/10/13 | 823 | 823 | 812 | 816 | 1,200 |
2023/10/12 | 830 | 830 | 816 | 816 | 400 |
2023/10/11 | 833 | 834 | 828 | 831 | 1,100 |
2023/10/10 | 824 | 829 | 823 | 828 | 1,100 |
2023/10/06 | 822 | 824 | 812 | 824 | 1,600 |
2023/10/05 | 850 | 850 | 806 | 825 | 7,400 |
2023/10/04 | 881 | 881 | 835 | 844 | 6,700 |
2023/10/03 | 908 | 908 | 892 | 898 | 3,200 |
2023/10/02 | 912 | 917 | 907 | 913 | 2,200 |
2023/09/29 | 916 | 916 | 904 | 906 | 1,600 |
2023/09/28 | 917 | 917 | 904 | 914 | 2,000 |
2023/09/27 | 920 | 920 | 903 | 912 | 2,700 |
2023/09/26 | 925 | 931 | 920 | 920 | 1,400 |
2023/09/25 | 940 | 946 | 923 | 927 | 4,700 |
2023/09/22 | 925 | 934 | 924 | 934 | 1,500 |
2023/09/21 | 927 | 936 | 916 | 922 | 4,300 |
2023/09/20 | 941 | 950 | 940 | 942 | 1,100 |
2023/09/19 | 928 | 953 | 927 | 941 | 6,000 |
2023/09/15 | 930 | 935 | 927 | 927 | 3,200 |
2023/09/14 | 954 | 954 | 926 | 930 | 7,000 |
2023/09/13 | 966 | 966 | 938 | 954 | 7,000 |
2023/09/12 | 930 | 1,022 | 926 | 966 | 27,100 |
2023/09/11 | 952 | 967 | 913 | 928 | 16,700 |
2023/09/08 | 946 | 968 | 941 | 956 | 22,400 |
2023/09/07 | 1,009 | 1,017 | 927 | 949 | 53,400 |
2023/09/06 | 999 | 1,034 | 972 | 983 | 83,800 |
2023/09/05 | 1,330 | 1,330 | 1,011 | 1,016 | 260,200 |
2023/09/04 | 910 | 1,030 | 908 | 1,030 | 7,700 |
2023/09/01 | 897 | 900 | 880 | 880 | 2,900 |
2023/08/30 | 882 | 882 | 875 | 875 | 200 |
2023/08/29 | 869 | 875 | 869 | 875 | 300 |
2023/08/22 | 895 | 895 | 895 | 895 | 100 |
2023/08/21 | 895 | 895 | 895 | 895 | 100 |
2023/08/18 | 880 | 880 | 880 | 880 | 200 |
2023/08/17 | 880 | 880 | 880 | 880 | 300 |
2023/08/15 | 880 | 880 | 880 | 880 | 100 |
2023/08/14 | 886 | 886 | 885 | 885 | 300 |
2023/08/02 | 901 | 901 | 901 | 901 | 400 |
2023/08/01 | 908 | 910 | 860 | 901 | 3,300 |
2023/07/31 | 901 | 940 | 901 | 923 | 3,300 |
2023/07/28 | 923 | 923 | 911 | 911 | 1,200 |
2023/07/27 | 922 | 933 | 922 | 929 | 600 |
2023/07/26 | 933 | 933 | 928 | 928 | 300 |
2023/07/24 | 930 | 930 | 930 | 930 | 300 |
2023/07/20 | 942 | 943 | 942 | 943 | 500 |
2023/07/19 | 944 | 944 | 942 | 942 | 300 |
2023/07/18 | 936 | 936 | 936 | 936 | 200 |
2023/07/14 | 936 | 936 | 936 | 936 | 200 |
2023/07/11 | 949 | 949 | 946 | 946 | 800 |
2023/07/07 | 949 | 949 | 949 | 949 | 200 |
2023/07/06 | 949 | 949 | 949 | 949 | 300 |
2023/07/04 | 944 | 949 | 942 | 949 | 2,200 |
2023/06/29 | 959 | 959 | 959 | 959 | 400 |
2023/06/28 | 955 | 955 | 955 | 955 | 100 |
2023/06/27 | 950 | 951 | 950 | 951 | 200 |
2023/06/26 | 953 | 953 | 950 | 950 | 1,000 |
2023/06/23 | 980 | 980 | 950 | 968 | 3,500 |
2023/06/22 | 976 | 976 | 975 | 976 | 1,700 |
2023/06/20 | 1,019 | 1,019 | 969 | 985 | 1,400 |
2023/06/19 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
2023/06/16 | 1,018 | 1,018 | 996 | 999 | 800 |
2023/06/14 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
2023/06/05 | 1,032 | 1,032 | 1,032 | 1,032 | 200 |
2023/06/02 | 982 | 1,028 | 982 | 1,028 | 800 |
2023/05/31 | 996 | 1,001 | 996 | 1,001 | 200 |
2023/05/29 | 1,000 | 1,039 | 1,000 | 1,035 | 1,200 |
2023/05/26 | 970 | 970 | 970 | 970 | 400 |
2023/05/25 | 1,000 | 1,000 | 970 | 970 | 200 |
2023/05/24 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2023/05/23 | 1,000 | 1,000 | 994 | 994 | 1,200 |
2023/05/19 | 1,050 | 1,050 | 1,010 | 1,021 | 600 |
2023/05/16 | 1,049 | 1,050 | 1,049 | 1,050 | 400 |
2023/05/15 | 1,049 | 1,049 | 1,049 | 1,049 | 400 |
2023/05/08 | 1,068 | 1,068 | 1,068 | 1,068 | 300 |
2023/05/01 | 1,041 | 1,071 | 1,041 | 1,071 | 300 |
2023/04/28 | 1,075 | 1,075 | 1,058 | 1,058 | 400 |
2023/04/24 | 1,094 | 1,094 | 1,079 | 1,079 | 200 |
2023/04/21 | 1,094 | 1,094 | 1,081 | 1,081 | 300 |
2023/04/20 | 1,095 | 1,095 | 1,067 | 1,067 | 500 |
2023/04/19 | 1,075 | 1,126 | 1,075 | 1,125 | 900 |
2023/04/18 | 1,076 | 1,130 | 1,075 | 1,075 | 1,100 |