トレードワークス(3997)の株価時系列情報
トレードワークス(3997)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 488 | 492 | 468 | 489 | 657,700 |
| 2026/01/29 | 470 | 507 | 467 | 485 | 872,400 |
| 2026/01/28 | 497 | 498 | 465 | 465 | 828,700 |
| 2026/01/27 | 491 | 524 | 478 | 500 | 1,071,900 |
| 2026/01/26 | 525 | 530 | 480 | 485 | 1,291,300 |
| 2026/01/23 | 511 | 562 | 505 | 531 | 1,696,500 |
| 2026/01/22 | 511 | 543 | 496 | 521 | 1,535,200 |
| 2026/01/21 | 516 | 563 | 495 | 514 | 2,782,600 |
| 2026/01/20 | 486 | 546 | 471 | 546 | 3,884,600 |
| 2026/01/19 | 466 | 484 | 464 | 466 | 833,400 |
| 2026/01/16 | 462 | 476 | 433 | 469 | 1,060,900 |
| 2026/01/15 | 444 | 458 | 427 | 454 | 715,100 |
| 2026/01/14 | 454 | 465 | 441 | 452 | 603,200 |
| 2026/01/13 | 449 | 465 | 428 | 453 | 915,600 |
| 2026/01/09 | 432 | 434 | 418 | 434 | 410,700 |
| 2026/01/08 | 423 | 447 | 422 | 426 | 793,700 |
| 2026/01/07 | 425 | 430 | 406 | 415 | 673,600 |
| 2026/01/06 | 429 | 445 | 419 | 428 | 935,100 |
| 2026/01/05 | 470 | 471 | 425 | 429 | 1,290,700 |
| 2025/12/30 | 479 | 502 | 458 | 462 | 1,610,900 |
| 2025/12/29 | 439 | 494 | 431 | 490 | 2,331,200 |
| 2025/12/26 | 425 | 448 | 421 | 439 | 1,211,100 |
| 2025/12/25 | 422 | 449 | 421 | 423 | 931,900 |
| 2025/12/24 | 419 | 450 | 406 | 436 | 1,492,800 |
| 2025/12/23 | 424 | 431 | 391 | 407 | 1,371,200 |
| 2025/12/22 | 398 | 438 | 395 | 431 | 1,647,200 |
| 2025/12/19 | 376 | 404 | 375 | 390 | 1,198,600 |
| 2025/12/18 | 374 | 374 | 361 | 365 | 414,100 |
| 2025/12/17 | 381 | 384 | 369 | 372 | 355,400 |
| 2025/12/16 | 361 | 384 | 358 | 380 | 586,700 |
| 2025/12/15 | 363 | 370 | 358 | 364 | 274,400 |
| 2025/12/12 | 381 | 387 | 356 | 361 | 566,400 |
| 2025/12/11 | 376 | 390 | 370 | 381 | 494,800 |
| 2025/12/10 | 368 | 380 | 355 | 376 | 796,700 |
| 2025/12/09 | 389 | 390 | 359 | 362 | 644,800 |
| 2025/12/08 | 390 | 393 | 379 | 389 | 528,000 |
| 2025/12/05 | 396 | 420 | 380 | 389 | 799,200 |
| 2025/12/04 | 430 | 437 | 388 | 400 | 1,160,800 |
| 2025/12/03 | 427 | 434 | 407 | 422 | 1,487,100 |
| 2025/12/02 | 397 | 451 | 384 | 420 | 2,928,600 |
| 2025/12/01 | 392 | 414 | 359 | 405 | 3,485,100 |
| 2025/11/28 | 350 | 406 | 346 | 406 | 6,257,300 |
| 2025/11/27 | 328 | 332 | 322 | 326 | 539,800 |
| 2025/11/26 | 316 | 327 | 315 | 320 | 392,800 |
| 2025/11/25 | 328 | 332 | 315 | 316 | 602,800 |
| 2025/11/21 | 335 | 352 | 313 | 320 | 1,034,600 |
| 2025/11/20 | 336 | 345 | 326 | 333 | 1,000,200 |
| 2025/11/19 | 365 | 369 | 318 | 329 | 1,565,300 |
| 2025/11/18 | 394 | 398 | 362 | 365 | 863,500 |
| 2025/11/17 | 380 | 405 | 359 | 399 | 2,148,400 |
| 2025/11/14 | 393 | 397 | 372 | 378 | 1,349,100 |
| 2025/11/13 | 411 | 423 | 382 | 388 | 2,685,200 |
| 2025/11/12 | 491 | 504 | 402 | 424 | 8,940,400 |
| 2025/11/11 | 492 | 521 | 457 | 501 | 9,357,000 |
| 2025/11/10 | 390 | 444 | 390 | 444 | 1,583,100 |
| 2025/11/07 | 370 | 380 | 345 | 364 | 917,100 |
| 2025/11/06 | 362 | 378 | 358 | 376 | 885,400 |
| 2025/11/05 | 338 | 366 | 336 | 363 | 1,150,500 |
| 2025/11/04 | 338 | 368 | 330 | 346 | 1,567,800 |
| 2025/10/31 | 304 | 339 | 303 | 337 | 2,001,400 |
| 2025/10/30 | 299 | 313 | 281 | 302 | 744,100 |
| 2025/10/29 | 301 | 330 | 297 | 302 | 1,510,900 |
| 2025/10/28 | 310 | 317 | 298 | 301 | 623,400 |
| 2025/10/27 | 303 | 322 | 298 | 311 | 1,313,600 |
| 2025/10/24 | 289 | 297 | 281 | 296 | 458,400 |
| 2025/10/23 | 299 | 301 | 285 | 285 | 729,900 |
| 2025/10/22 | 284 | 299 | 283 | 293 | 614,500 |
| 2025/10/21 | 273 | 301 | 266 | 296 | 1,348,400 |
| 2025/10/20 | 264 | 280 | 263 | 272 | 501,100 |
| 2025/10/17 | 262 | 270 | 254 | 264 | 672,600 |
| 2025/10/16 | 290 | 293 | 267 | 267 | 869,800 |
| 2025/10/15 | 272 | 293 | 271 | 290 | 861,800 |
| 2025/10/14 | 261 | 279 | 258 | 275 | 1,258,400 |
| 2025/10/10 | 257 | 279 | 248 | 269 | 1,837,900 |
| 2025/10/09 | 264 | 264 | 246 | 250 | 799,600 |
| 2025/10/08 | 261 | 275 | 256 | 264 | 892,300 |
| 2025/10/07 | 255 | 272 | 242 | 260 | 1,029,900 |
| 2025/10/06 | 292 | 296 | 251 | 260 | 1,726,700 |
| 2025/10/03 | 251 | 307 | 251 | 276 | 6,961,500 |
| 2025/10/02 | 295 | 309 | 243 | 243 | 1,825,300 |
| 2025/10/01 | 345 | 345 | 286 | 289 | 1,328,600 |
| 2025/09/30 | 357 | 362 | 315 | 342 | 725,100 |
| 2025/09/29 | 337 | 373 | 311 | 353 | 930,600 |
| 2025/09/29 | 1 -> 10.00 分割 | ||||
| 2025/09/26 | 3,655 | 3,935 | 3,455 | 3,610 | 165,400 |
| 2025/09/25 | 3,605 | 3,790 | 3,505 | 3,605 | 125,300 |
| 2025/09/24 | 3,200 | 3,680 | 3,150 | 3,665 | 141,700 |
| 2025/09/22 | 3,160 | 3,200 | 3,120 | 3,170 | 24,300 |
| 2025/09/19 | 3,105 | 3,210 | 2,995 | 3,170 | 58,300 |
| 2025/09/18 | 3,350 | 3,365 | 3,120 | 3,120 | 139,700 |
| 2025/09/17 | 3,150 | 3,395 | 3,105 | 3,390 | 87,700 |
| 2025/09/16 | 2,981 | 3,185 | 2,960 | 3,185 | 55,500 |
| 2025/09/12 | 3,235 | 3,300 | 3,000 | 3,035 | 124,100 |
| 2025/09/11 | 3,210 | 3,210 | 2,970 | 3,025 | 115,300 |
| 2025/09/10 | 3,370 | 3,440 | 3,130 | 3,180 | 139,500 |
| 2025/09/09 | 3,370 | 3,470 | 3,290 | 3,430 | 72,700 |
| 2025/09/08 | 3,385 | 3,405 | 3,245 | 3,300 | 97,700 |
| 2025/09/05 | 3,345 | 3,575 | 3,325 | 3,425 | 107,000 |
| 2025/09/04 | 3,670 | 3,790 | 3,395 | 3,395 | 231,300 |
| 2025/09/03 | 3,205 | 3,555 | 3,205 | 3,320 | 213,100 |
| 2025/09/02 | 3,180 | 3,345 | 3,100 | 3,245 | 117,500 |
| 2025/09/01 | 3,405 | 3,410 | 3,050 | 3,180 | 213,900 |
| 2025/08/29 | 3,250 | 3,590 | 3,160 | 3,405 | 330,400 |
| 2025/08/28 | 3,305 | 3,975 | 3,015 | 3,150 | 874,600 |
| 2025/08/27 | 2,780 | 3,330 | 2,768 | 3,330 | 321,900 |
| 2025/08/26 | 2,671 | 2,946 | 2,671 | 2,827 | 236,400 |
| 2025/08/25 | 2,650 | 2,889 | 2,526 | 2,721 | 344,600 |
| 2025/08/22 | 3,180 | 3,360 | 2,554 | 2,659 | 860,000 |
| 2025/08/21 | 3,400 | 4,085 | 3,250 | 3,250 | 1,154,800 |
| 2025/08/20 | 3,100 | 3,520 | 3,055 | 3,520 | 451,900 |
| 2025/08/19 | 3,100 | 3,260 | 2,900 | 3,260 | 678,300 |
| 2025/08/18 | 2,500 | 2,979 | 2,500 | 2,979 | 356,100 |
| 2025/08/15 | 2,220 | 2,479 | 2,121 | 2,479 | 441,200 |
| 2025/08/14 | 2,114 | 2,425 | 2,056 | 2,220 | 1,085,200 |
| 2025/08/13 | 1,899 | 2,064 | 1,874 | 2,064 | 291,500 |
| 2025/08/12 | 1,500 | 1,664 | 1,428 | 1,664 | 113,000 |
| 2025/08/08 | 1,338 | 1,367 | 1,338 | 1,364 | 17,500 |
| 2025/08/07 | 1,328 | 1,367 | 1,323 | 1,367 | 9,300 |
| 2025/08/06 | 1,322 | 1,332 | 1,317 | 1,328 | 7,500 |
| 2025/08/05 | 1,314 | 1,330 | 1,314 | 1,328 | 6,100 |
| 2025/08/04 | 1,319 | 1,320 | 1,310 | 1,320 | 7,600 |
| 2025/08/01 | 1,291 | 1,316 | 1,291 | 1,297 | 4,900 |
| 2025/07/31 | 1,306 | 1,306 | 1,289 | 1,306 | 9,200 |
| 2025/07/30 | 1,282 | 1,305 | 1,282 | 1,293 | 1,600 |
| 2025/07/29 | 1,280 | 1,285 | 1,276 | 1,276 | 1,400 |
| 2025/07/28 | 1,299 | 1,300 | 1,275 | 1,289 | 7,100 |
| 2025/07/25 | 1,300 | 1,324 | 1,284 | 1,300 | 24,600 |
| 2025/07/24 | 1,237 | 1,304 | 1,237 | 1,297 | 13,400 |
| 2025/07/23 | 1,239 | 1,246 | 1,238 | 1,245 | 2,200 |
| 2025/07/22 | 1,247 | 1,257 | 1,202 | 1,242 | 5,100 |
| 2025/07/18 | 1,257 | 1,270 | 1,248 | 1,248 | 1,600 |
| 2025/07/17 | 1,267 | 1,271 | 1,251 | 1,257 | 2,100 |
| 2025/07/16 | 1,288 | 1,288 | 1,258 | 1,266 | 1,200 |
| 2025/07/15 | 1,295 | 1,295 | 1,249 | 1,274 | 6,600 |
| 2025/07/14 | 1,283 | 1,304 | 1,273 | 1,300 | 2,800 |
| 2025/07/11 | 1,288 | 1,310 | 1,264 | 1,283 | 18,000 |
| 2025/07/10 | 1,263 | 1,293 | 1,245 | 1,287 | 15,400 |
| 2025/07/09 | 1,236 | 1,272 | 1,228 | 1,272 | 12,300 |
| 2025/07/08 | 1,257 | 1,263 | 1,232 | 1,263 | 2,400 |
| 2025/07/07 | 1,234 | 1,263 | 1,229 | 1,257 | 5,400 |
| 2025/07/04 | 1,261 | 1,282 | 1,229 | 1,229 | 12,300 |
| 2025/07/03 | 1,293 | 1,293 | 1,261 | 1,261 | 3,000 |
| 2025/07/01 | 1,296 | 1,296 | 1,263 | 1,276 | 1,200 |
| 2025/06/30 | 1,300 | 1,300 | 1,280 | 1,292 | 3,200 |
| 2025/06/27 | 1,298 | 1,298 | 1,267 | 1,294 | 3,300 |
| 2025/06/26 | 1,287 | 1,297 | 1,260 | 1,294 | 11,600 |
| 2025/06/25 | 1,290 | 1,290 | 1,259 | 1,283 | 3,800 |
| 2025/06/24 | 1,257 | 1,270 | 1,224 | 1,260 | 2,500 |
| 2025/06/23 | 1,280 | 1,280 | 1,220 | 1,257 | 5,900 |
| 2025/06/20 | 1,288 | 1,291 | 1,280 | 1,280 | 1,500 |
| 2025/06/19 | 1,317 | 1,317 | 1,288 | 1,288 | 1,700 |
| 2025/06/18 | 1,312 | 1,312 | 1,293 | 1,293 | 3,900 |
| 2025/06/17 | 1,293 | 1,335 | 1,287 | 1,320 | 4,900 |
| 2025/06/16 | 1,308 | 1,323 | 1,300 | 1,300 | 7,700 |
| 2025/06/13 | 1,338 | 1,340 | 1,314 | 1,335 | 8,200 |
| 2025/06/12 | 1,305 | 1,338 | 1,305 | 1,336 | 7,600 |
| 2025/06/11 | 1,319 | 1,329 | 1,316 | 1,323 | 700 |
| 2025/06/10 | 1,311 | 1,340 | 1,301 | 1,319 | 13,900 |
| 2025/06/09 | 1,283 | 1,324 | 1,275 | 1,324 | 15,900 |
| 2025/06/06 | 1,286 | 1,286 | 1,262 | 1,283 | 9,500 |
| 2025/06/05 | 1,259 | 1,296 | 1,259 | 1,286 | 16,900 |
| 2025/06/04 | 1,213 | 1,285 | 1,213 | 1,260 | 15,100 |
| 2025/06/03 | 1,192 | 1,234 | 1,192 | 1,213 | 11,200 |
| 2025/06/02 | 1,151 | 1,210 | 1,151 | 1,196 | 7,900 |
| 2025/05/30 | 1,180 | 1,205 | 1,160 | 1,160 | 16,900 |
| 2025/05/29 | 1,197 | 1,211 | 1,163 | 1,163 | 35,200 |
| 2025/05/28 | 1,223 | 1,240 | 1,223 | 1,227 | 900 |
| 2025/05/27 | 1,223 | 1,235 | 1,219 | 1,223 | 1,600 |
| 2025/05/26 | 1,215 | 1,234 | 1,215 | 1,220 | 2,400 |
| 2025/05/23 | 1,243 | 1,243 | 1,215 | 1,215 | 5,200 |
| 2025/05/22 | 1,220 | 1,238 | 1,220 | 1,223 | 2,700 |
| 2025/05/21 | 1,234 | 1,247 | 1,223 | 1,236 | 6,000 |
| 2025/05/20 | 1,216 | 1,241 | 1,216 | 1,241 | 1,500 |
| 2025/05/19 | 1,255 | 1,255 | 1,217 | 1,245 | 8,900 |
| 2025/05/16 | 1,238 | 1,278 | 1,180 | 1,247 | 56,700 |
| 2025/05/15 | 1,166 | 1,239 | 1,153 | 1,239 | 31,900 |
| 2025/05/14 | 1,194 | 1,194 | 1,166 | 1,166 | 6,700 |
| 2025/05/13 | 1,152 | 1,210 | 1,141 | 1,194 | 55,400 |
| 2025/05/12 | 1,274 | 1,282 | 1,248 | 1,268 | 15,100 |
| 2025/05/09 | 1,221 | 1,260 | 1,217 | 1,259 | 10,000 |
| 2025/05/08 | 1,243 | 1,291 | 1,214 | 1,216 | 52,500 |
| 2025/05/07 | 1,245 | 1,311 | 1,218 | 1,255 | 52,200 |
| 2025/05/02 | 1,280 | 1,320 | 1,215 | 1,218 | 105,300 |
| 2025/05/01 | 1,318 | 1,367 | 1,264 | 1,300 | 246,000 |
| 2025/04/30 | 1,336 | 1,370 | 1,269 | 1,315 | 102,100 |
| 2025/04/28 | 1,337 | 1,404 | 1,276 | 1,336 | 132,700 |
| 2025/04/25 | 1,350 | 1,385 | 1,326 | 1,353 | 36,600 |
| 2025/04/24 | 1,380 | 1,401 | 1,297 | 1,297 | 35,600 |
| 2025/04/23 | 1,380 | 1,380 | 1,308 | 1,325 | 13,800 |
| 2025/04/22 | 1,367 | 1,378 | 1,347 | 1,367 | 22,500 |
| 2025/04/21 | 1,364 | 1,381 | 1,336 | 1,360 | 12,600 |
| 2025/04/18 | 1,333 | 1,376 | 1,316 | 1,346 | 36,900 |
| 2025/04/17 | 1,320 | 1,350 | 1,301 | 1,320 | 20,000 |
| 2025/04/16 | 1,307 | 1,348 | 1,291 | 1,320 | 12,100 |
| 2025/04/15 | 1,286 | 1,330 | 1,276 | 1,320 | 12,000 |
| 2025/04/14 | 1,290 | 1,300 | 1,264 | 1,272 | 11,900 |
| 2025/04/11 | 1,181 | 1,280 | 1,181 | 1,276 | 27,500 |
| 2025/04/10 | 1,172 | 1,225 | 1,144 | 1,207 | 13,700 |
| 2025/04/09 | 1,148 | 1,150 | 1,116 | 1,142 | 11,700 |
| 2025/04/08 | 1,156 | 1,190 | 1,126 | 1,161 | 9,200 |
| 2025/04/07 | 1,096 | 1,145 | 1,050 | 1,096 | 26,400 |