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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/20 | 675 | 675 | 671 | 672 | 3,100 |
| 2024/08/19 | 671 | 671 | 671 | 671 | 1,200 |
| 2024/08/16 | 672 | 683 | 671 | 671 | 1,800 |
| 2024/08/15 | 652 | 671 | 650 | 671 | 6,900 |
| 2024/08/14 | 645 | 654 | 630 | 650 | 10,800 |
| 2024/08/13 | 626 | 641 | 625 | 641 | 1,500 |
| 2024/08/09 | 633 | 634 | 623 | 626 | 1,500 |
| 2024/08/08 | 643 | 643 | 643 | 643 | 100 |
| 2024/08/07 | 615 | 643 | 608 | 643 | 2,200 |
| 2024/08/06 | 620 | 645 | 610 | 645 | 2,100 |
| 2024/08/05 | 696 | 696 | 610 | 620 | 4,500 |
| 2024/08/02 | 706 | 736 | 700 | 700 | 3,400 |
| 2024/08/01 | 759 | 759 | 697 | 721 | 14,000 |
| 2024/07/31 | 813 | 819 | 801 | 801 | 6,600 |
| 2024/07/30 | 814 | 817 | 813 | 815 | 3,000 |
| 2024/07/29 | 816 | 816 | 808 | 814 | 900 |
| 2024/07/26 | 808 | 808 | 808 | 808 | 300 |
| 2024/07/25 | 797 | 811 | 797 | 811 | 300 |
| 2024/07/24 | 811 | 812 | 811 | 812 | 300 |
| 2024/07/23 | 801 | 809 | 781 | 809 | 5,300 |
| 2024/07/22 | 820 | 820 | 784 | 786 | 2,900 |
| 2024/07/19 | 817 | 819 | 817 | 819 | 800 |
| 2024/07/18 | 811 | 821 | 806 | 817 | 500 |
| 2024/07/17 | 813 | 819 | 806 | 811 | 2,200 |
| 2024/07/16 | 822 | 822 | 813 | 813 | 2,100 |
| 2024/07/12 | 807 | 834 | 807 | 812 | 1,400 |
| 2024/07/10 | 820 | 820 | 805 | 810 | 800 |
| 2024/07/09 | 807 | 820 | 807 | 820 | 200 |
| 2024/07/08 | 820 | 820 | 820 | 820 | 200 |
| 2024/07/04 | 809 | 820 | 809 | 814 | 4,000 |
| 2024/07/03 | 800 | 803 | 800 | 803 | 700 |
| 2024/07/02 | 804 | 825 | 800 | 800 | 1,500 |
| 2024/07/01 | 795 | 809 | 795 | 797 | 400 |
| 2024/06/28 | 805 | 809 | 794 | 794 | 1,300 |
| 2024/06/27 | 803 | 804 | 790 | 804 | 1,900 |
| 2024/06/26 | 806 | 810 | 798 | 810 | 3,400 |
| 2024/06/25 | 800 | 809 | 800 | 809 | 900 |
| 2024/06/24 | 805 | 805 | 800 | 800 | 400 |
| 2024/06/20 | 810 | 810 | 785 | 800 | 1,100 |
| 2024/06/19 | 792 | 811 | 761 | 810 | 3,400 |
| 2024/06/18 | 806 | 806 | 805 | 805 | 700 |
| 2024/06/17 | 811 | 811 | 781 | 791 | 2,800 |
| 2024/06/14 | 803 | 818 | 795 | 815 | 3,200 |
| 2024/06/12 | 780 | 803 | 780 | 803 | 2,800 |
| 2024/06/11 | 775 | 777 | 775 | 777 | 800 |
| 2024/06/10 | 761 | 774 | 761 | 774 | 700 |
| 2024/06/07 | 774 | 776 | 774 | 776 | 1,400 |
| 2024/06/06 | 769 | 779 | 769 | 769 | 500 |
| 2024/06/05 | 772 | 778 | 767 | 770 | 3,700 |
| 2024/06/04 | 778 | 778 | 767 | 772 | 4,300 |
| 2024/06/03 | 788 | 789 | 767 | 778 | 9,600 |
| 2024/05/31 | 786 | 786 | 756 | 767 | 40,200 |
| 2024/05/29 | 817 | 817 | 816 | 816 | 400 |
| 2024/05/28 | 821 | 821 | 817 | 817 | 1,300 |
| 2024/05/27 | 817 | 820 | 816 | 820 | 1,100 |
| 2024/05/23 | 826 | 828 | 825 | 825 | 500 |
| 2024/05/22 | 832 | 832 | 830 | 830 | 1,000 |
| 2024/05/21 | 835 | 835 | 835 | 835 | 500 |
| 2024/05/20 | 850 | 850 | 836 | 845 | 2,500 |
| 2024/05/17 | 830 | 850 | 830 | 850 | 2,000 |
| 2024/05/16 | 871 | 871 | 855 | 860 | 700 |
| 2024/05/15 | 857 | 873 | 855 | 870 | 800 |
| 2024/05/14 | 877 | 877 | 857 | 857 | 900 |
| 2024/05/13 | 882 | 882 | 876 | 879 | 600 |
| 2024/05/10 | 885 | 885 | 884 | 884 | 500 |
| 2024/05/09 | 880 | 889 | 880 | 889 | 300 |
| 2024/05/08 | 867 | 879 | 866 | 879 | 1,600 |
| 2024/05/07 | 900 | 901 | 875 | 875 | 2,700 |
| 2024/05/02 | 895 | 909 | 895 | 900 | 1,300 |
| 2024/05/01 | 919 | 919 | 892 | 894 | 2,300 |
| 2024/04/30 | 928 | 928 | 890 | 904 | 12,400 |
| 2024/04/26 | 874 | 920 | 874 | 900 | 9,100 |
| 2024/04/25 | 863 | 876 | 858 | 875 | 1,900 |
| 2024/04/24 | 865 | 865 | 845 | 865 | 3,400 |
| 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 |