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 |
|---|---|---|---|---|---|
| 2025/08/08 | 616 | 622 | 616 | 622 | 3,700 |
| 2025/08/07 | 615 | 622 | 615 | 616 | 6,500 |
| 2025/08/06 | 640 | 640 | 616 | 625 | 32,200 |
| 2025/08/05 | 655 | 655 | 640 | 646 | 3,900 |
| 2025/08/04 | 665 | 670 | 638 | 645 | 28,200 |
| 2025/08/01 | 619 | 633 | 613 | 625 | 10,600 |
| 2025/07/31 | 616 | 620 | 616 | 619 | 500 |
| 2025/07/30 | 618 | 618 | 616 | 616 | 300 |
| 2025/07/29 | 620 | 624 | 618 | 618 | 400 |
| 2025/07/28 | 624 | 624 | 624 | 624 | 200 |
| 2025/07/25 | 622 | 624 | 622 | 624 | 800 |
| 2025/07/24 | 614 | 624 | 610 | 624 | 2,700 |
| 2025/07/23 | 611 | 614 | 611 | 614 | 400 |
| 2025/07/22 | 622 | 622 | 611 | 611 | 1,000 |
| 2025/07/18 | 610 | 622 | 609 | 622 | 1,800 |
| 2025/07/17 | 611 | 612 | 607 | 607 | 600 |
| 2025/07/16 | 616 | 616 | 611 | 611 | 700 |
| 2025/07/15 | 610 | 614 | 610 | 614 | 600 |
| 2025/07/14 | 608 | 610 | 608 | 610 | 300 |
| 2025/07/11 | 610 | 610 | 607 | 607 | 500 |
| 2025/07/10 | 607 | 610 | 607 | 610 | 300 |
| 2025/07/09 | 605 | 607 | 605 | 607 | 300 |
| 2025/07/08 | 606 | 607 | 606 | 607 | 400 |
| 2025/07/07 | 607 | 613 | 605 | 605 | 1,100 |
| 2025/07/04 | 607 | 607 | 607 | 607 | 200 |
| 2025/06/30 | 605 | 617 | 605 | 617 | 600 |
| 2025/06/27 | 615 | 615 | 605 | 605 | 1,100 |
| 2025/06/26 | 605 | 615 | 605 | 615 | 400 |
| 2025/06/25 | 613 | 614 | 605 | 605 | 900 |
| 2025/06/24 | 615 | 615 | 614 | 614 | 400 |
| 2025/06/23 | 614 | 617 | 614 | 615 | 700 |
| 2025/06/20 | 613 | 613 | 613 | 613 | 200 |
| 2025/06/19 | 611 | 616 | 611 | 613 | 800 |
| 2025/06/18 | 619 | 619 | 618 | 618 | 600 |
| 2025/06/17 | 612 | 612 | 612 | 612 | 1,000 |
| 2025/06/16 | 616 | 616 | 612 | 612 | 1,200 |
| 2025/06/13 | 617 | 617 | 617 | 617 | 100 |
| 2025/06/12 | 622 | 622 | 622 | 622 | 100 |
| 2025/06/10 | 615 | 622 | 615 | 622 | 400 |
| 2025/06/09 | 614 | 616 | 614 | 616 | 300 |
| 2025/06/06 | 623 | 623 | 617 | 617 | 2,200 |
| 2025/06/04 | 620 | 623 | 609 | 623 | 1,900 |
| 2025/06/03 | 628 | 628 | 622 | 622 | 800 |
| 2025/06/02 | 633 | 640 | 630 | 630 | 1,900 |
| 2025/05/30 | 625 | 625 | 625 | 625 | 100 |
| 2025/05/28 | 625 | 625 | 625 | 625 | 200 |
| 2025/05/27 | 626 | 626 | 626 | 626 | 200 |
| 2025/05/26 | 632 | 632 | 626 | 626 | 200 |
| 2025/05/23 | 628 | 632 | 628 | 632 | 300 |
| 2025/05/22 | 639 | 639 | 629 | 629 | 1,100 |
| 2025/05/21 | 634 | 637 | 629 | 637 | 400 |
| 2025/05/20 | 635 | 635 | 620 | 634 | 3,100 |
| 2025/05/19 | 619 | 620 | 619 | 619 | 600 |
| 2025/05/16 | 614 | 614 | 614 | 614 | 200 |
| 2025/05/15 | 616 | 616 | 613 | 613 | 800 |
| 2025/05/14 | 625 | 625 | 619 | 619 | 200 |
| 2025/05/13 | 626 | 628 | 616 | 625 | 1,500 |
| 2025/05/12 | 629 | 630 | 623 | 628 | 900 |
| 2025/05/09 | 634 | 644 | 634 | 639 | 2,000 |
| 2025/05/08 | 642 | 691 | 631 | 636 | 19,500 |
| 2025/05/07 | 635 | 696 | 634 | 680 | 44,000 |
| 2025/05/02 | 623 | 646 | 612 | 635 | 12,100 |
| 2025/05/01 | 623 | 623 | 623 | 623 | 200 |
| 2025/04/28 | 630 | 638 | 630 | 638 | 800 |
| 2025/04/25 | 630 | 630 | 630 | 630 | 100 |
| 2025/04/24 | 640 | 640 | 640 | 640 | 100 |
| 2025/04/23 | 619 | 630 | 619 | 630 | 600 |
| 2025/04/22 | 625 | 625 | 615 | 625 | 500 |
| 2025/04/21 | 631 | 670 | 623 | 624 | 12,500 |
| 2025/04/18 | 630 | 630 | 621 | 621 | 400 |
| 2025/04/16 | 621 | 621 | 621 | 621 | 200 |
| 2025/04/15 | 624 | 636 | 611 | 611 | 2,700 |
| 2025/04/11 | 606 | 606 | 606 | 606 | 300 |
| 2025/04/10 | 619 | 619 | 619 | 619 | 100 |
| 2025/04/09 | 588 | 605 | 588 | 599 | 600 |
| 2025/04/08 | 571 | 598 | 571 | 598 | 1,200 |
| 2025/04/07 | 571 | 571 | 562 | 568 | 3,000 |
| 2025/04/04 | 620 | 620 | 599 | 599 | 3,100 |
| 2025/04/03 | 636 | 636 | 627 | 627 | 200 |
| 2025/04/01 | 640 | 640 | 640 | 640 | 100 |
| 2025/03/28 | 640 | 640 | 640 | 640 | 100 |
| 2025/03/26 | 640 | 640 | 640 | 640 | 500 |
| 2025/03/25 | 640 | 642 | 640 | 640 | 400 |
| 2025/03/24 | 642 | 642 | 640 | 640 | 300 |
| 2025/03/21 | 642 | 642 | 642 | 642 | 200 |
| 2025/03/19 | 643 | 643 | 643 | 643 | 100 |
| 2025/03/18 | 665 | 665 | 640 | 642 | 2,500 |
| 2025/03/17 | 655 | 655 | 655 | 655 | 500 |
| 2025/03/12 | 657 | 657 | 655 | 655 | 400 |
| 2025/03/11 | 636 | 640 | 636 | 640 | 600 |
| 2025/03/10 | 636 | 636 | 636 | 636 | 200 |
| 2025/03/07 | 640 | 640 | 630 | 631 | 300 |
| 2025/03/03 | 647 | 650 | 647 | 650 | 400 |
| 2025/02/28 | 637 | 640 | 630 | 640 | 600 |
| 2025/02/27 | 640 | 641 | 640 | 641 | 200 |
| 2025/02/26 | 636 | 640 | 636 | 640 | 300 |
| 2025/02/21 | 645 | 645 | 625 | 627 | 6,500 |
| 2025/02/20 | 645 | 647 | 645 | 645 | 1,100 |
| 2025/02/19 | 649 | 649 | 647 | 647 | 200 |
| 2025/02/17 | 660 | 667 | 659 | 659 | 1,100 |
| 2025/02/14 | 656 | 661 | 656 | 660 | 400 |
| 2025/02/13 | 658 | 663 | 656 | 656 | 700 |
| 2025/02/12 | 648 | 648 | 648 | 648 | 300 |
| 2025/02/10 | 658 | 659 | 658 | 658 | 300 |
| 2025/02/07 | 660 | 668 | 660 | 668 | 200 |
| 2025/02/06 | 660 | 660 | 660 | 660 | 300 |
| 2025/02/05 | 667 | 667 | 658 | 658 | 500 |
| 2025/02/04 | 664 | 677 | 654 | 677 | 9,600 |
| 2025/02/03 | 663 | 730 | 663 | 694 | 14,500 |
| 2025/01/31 | 677 | 677 | 655 | 660 | 2,700 |
| 2025/01/30 | 642 | 684 | 642 | 683 | 6,500 |
| 2025/01/29 | 640 | 640 | 636 | 636 | 200 |
| 2025/01/28 | 633 | 638 | 632 | 634 | 1,600 |
| 2025/01/27 | 628 | 631 | 626 | 630 | 1,900 |
| 2025/01/23 | 627 | 627 | 627 | 627 | 200 |
| 2025/01/22 | 622 | 626 | 622 | 626 | 400 |
| 2025/01/21 | 615 | 615 | 615 | 615 | 100 |
| 2025/01/17 | 620 | 620 | 615 | 615 | 800 |
| 2025/01/16 | 625 | 625 | 622 | 622 | 700 |
| 2025/01/14 | 625 | 625 | 625 | 625 | 200 |
| 2025/01/10 | 621 | 625 | 621 | 625 | 300 |
| 2025/01/09 | 622 | 622 | 620 | 621 | 700 |
| 2025/01/08 | 622 | 622 | 622 | 622 | 100 |
| 2025/01/06 | 622 | 622 | 622 | 622 | 300 |
| 2024/12/30 | 624 | 624 | 614 | 615 | 900 |
| 2024/12/27 | 617 | 625 | 603 | 624 | 5,500 |
| 2024/12/26 | 609 | 615 | 609 | 612 | 1,800 |
| 2024/12/25 | 615 | 615 | 606 | 609 | 2,000 |
| 2024/12/24 | 620 | 620 | 610 | 615 | 1,100 |
| 2024/12/23 | 618 | 620 | 608 | 620 | 1,400 |
| 2024/12/20 | 616 | 619 | 616 | 619 | 800 |
| 2024/12/19 | 616 | 616 | 616 | 616 | 300 |
| 2024/12/18 | 606 | 619 | 606 | 619 | 1,600 |
| 2024/12/17 | 605 | 608 | 605 | 608 | 1,000 |
| 2024/12/16 | 617 | 617 | 600 | 602 | 4,200 |
| 2024/12/12 | 616 | 624 | 614 | 617 | 1,500 |
| 2024/12/11 | 622 | 622 | 609 | 616 | 4,000 |
| 2024/12/10 | 622 | 623 | 618 | 618 | 900 |
| 2024/12/09 | 621 | 621 | 619 | 619 | 2,600 |
| 2024/12/06 | 625 | 626 | 621 | 621 | 5,100 |
| 2024/12/05 | 625 | 625 | 623 | 623 | 1,900 |
| 2024/12/04 | 623 | 623 | 623 | 623 | 700 |
| 2024/12/03 | 636 | 636 | 623 | 623 | 1,700 |
| 2024/11/28 | 644 | 644 | 638 | 638 | 300 |
| 2024/11/27 | 652 | 654 | 636 | 654 | 3,500 |
| 2024/11/26 | 641 | 644 | 641 | 643 | 1,100 |
| 2024/11/25 | 640 | 650 | 639 | 650 | 800 |
| 2024/11/22 | 640 | 640 | 635 | 636 | 400 |
| 2024/11/20 | 640 | 650 | 640 | 650 | 700 |
| 2024/11/19 | 645 | 645 | 640 | 640 | 1,100 |
| 2024/11/18 | 647 | 650 | 640 | 641 | 1,700 |
| 2024/11/14 | 647 | 647 | 647 | 647 | 200 |
| 2024/11/13 | 646 | 646 | 646 | 646 | 400 |
| 2024/11/12 | 640 | 656 | 640 | 656 | 500 |
| 2024/11/11 | 636 | 636 | 630 | 630 | 2,200 |
| 2024/11/08 | 647 | 648 | 636 | 636 | 1,700 |
| 2024/11/07 | 660 | 660 | 636 | 637 | 900 |
| 2024/11/05 | 630 | 660 | 630 | 660 | 1,500 |
| 2024/11/01 | 644 | 645 | 630 | 630 | 2,900 |
| 2024/10/31 | 648 | 648 | 640 | 640 | 1,300 |
| 2024/10/30 | 651 | 651 | 640 | 640 | 1,200 |
| 2024/10/29 | 645 | 651 | 645 | 651 | 900 |
| 2024/10/28 | 643 | 643 | 643 | 643 | 100 |
| 2024/10/25 | 637 | 637 | 637 | 637 | 200 |
| 2024/10/24 | 635 | 640 | 635 | 637 | 500 |
| 2024/10/23 | 638 | 638 | 638 | 638 | 100 |
| 2024/10/22 | 647 | 647 | 647 | 647 | 100 |
| 2024/10/21 | 643 | 659 | 643 | 650 | 1,900 |
| 2024/10/18 | 631 | 631 | 631 | 631 | 200 |
| 2024/10/17 | 636 | 637 | 636 | 636 | 300 |
| 2024/10/16 | 657 | 657 | 640 | 645 | 2,700 |
| 2024/10/11 | 657 | 657 | 657 | 657 | 100 |
| 2024/10/10 | 655 | 656 | 655 | 656 | 200 |
| 2024/10/08 | 655 | 655 | 655 | 655 | 300 |
| 2024/10/07 | 665 | 665 | 656 | 656 | 400 |
| 2024/10/04 | 655 | 660 | 655 | 660 | 3,900 |
| 2024/10/03 | 655 | 664 | 655 | 655 | 2,200 |
| 2024/10/02 | 652 | 673 | 652 | 661 | 3,900 |
| 2024/10/01 | 660 | 660 | 660 | 660 | 300 |
| 2024/09/30 | 660 | 660 | 660 | 660 | 100 |
| 2024/09/25 | 674 | 674 | 669 | 669 | 600 |
| 2024/09/24 | 674 | 674 | 674 | 674 | 3,000 |
| 2024/09/20 | 664 | 674 | 663 | 674 | 1,400 |
| 2024/09/19 | 656 | 663 | 656 | 663 | 300 |
| 2024/09/18 | 658 | 663 | 658 | 663 | 1,000 |
| 2024/09/17 | 668 | 668 | 668 | 668 | 500 |
| 2024/09/13 | 668 | 668 | 668 | 668 | 200 |
| 2024/09/10 | 672 | 672 | 668 | 668 | 300 |
| 2024/09/09 | 666 | 666 | 650 | 665 | 12,000 |
| 2024/09/06 | 675 | 675 | 671 | 675 | 1,300 |
| 2024/09/05 | 672 | 672 | 672 | 672 | 100 |
| 2024/09/04 | 688 | 688 | 688 | 688 | 100 |
| 2024/09/02 | 688 | 690 | 688 | 690 | 1,000 |
| 2024/08/30 | 679 | 682 | 679 | 682 | 2,100 |
| 2024/08/29 | 670 | 670 | 669 | 669 | 1,300 |
| 2024/08/28 | 668 | 670 | 667 | 670 | 1,300 |
| 2024/08/27 | 678 | 678 | 678 | 678 | 100 |
| 2024/08/23 | 676 | 676 | 666 | 676 | 1,400 |
| 2024/08/22 | 672 | 681 | 672 | 679 | 400 |
| 2024/08/21 | 670 | 680 | 670 | 672 | 900 |