日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/30 378 420 376 411 758,200
2026/07/29 377 388 370 370 204,700
2026/07/28 363 399 360 383 419,200
2026/07/27 361 365 350 364 109,200
2026/07/24 346 360 339 358 128,100
2026/07/23 340 357 333 351 101,000
2026/07/22 344 348 338 339 107,700
2026/07/21 339 354 337 343 191,400
2026/07/17 368 399 335 337 735,800
2026/07/16 357 369 357 367 122,100
2026/07/15 360 364 351 359 57,600
2026/07/14 370 372 350 359 130,400
2026/07/13 354 373 348 366 249,000
2026/07/10 356 363 351 354 140,600
2026/07/09 339 356 336 356 107,600
2026/07/08 337 346 337 339 59,900
2026/07/07 351 355 343 343 117,600
2026/07/06 337 352 333 351 198,100
2026/07/03 329 338 329 336 124,400
2026/07/02 325 338 321 334 217,700
2026/07/01 323 330 320 325 78,800
2026/06/30 331 331 316 325 73,500
2026/06/29 315 327 311 327 83,300
2026/06/26 320 330 310 315 152,800
2026/06/25 330 331 320 325 188,900
2026/06/24 312 331 308 331 483,200
2026/06/23 313 316 304 305 175,900
2026/06/22 305 320 294 305 323,900
2026/06/19 326 327 304 305 295,800
2026/06/18 336 337 304 318 630,600
2026/06/17 393 393 326 340 839,500
2026/06/16 408 412 388 389 254,100
2026/06/15 424 427 409 416 264,700
2026/06/12 425 435 417 425 505,700
2026/06/11 394 435 386 422 737,300
2026/06/10 396 399 381 394 200,400
2026/06/09 371 409 371 400 624,300
2026/06/08 372 374 361 367 235,600
2026/06/05 381 400 381 396 191,400
2026/06/04 384 393 379 389 267,100
2026/06/03 398 406 382 400 400,200
2026/06/02 375 379 360 379 268,800
2026/06/01 395 395 365 369 385,500
2026/05/29 409 415 399 400 393,300
2026/05/28 402 418 397 412 349,400
2026/05/27 449 461 386 434 1,894,500
2026/05/26 349 429 346 429 2,330,000
2026/05/25 337 370 335 349 1,126,600
2026/05/22 322 328 313 320 273,000
2026/05/21 296 300 292 298 103,300
2026/05/20 298 300 287 294 182,000
2026/05/19 303 320 296 300 286,500
2026/05/18 317 317 291 303 380,100
2026/05/15 303 311 300 309 278,800
2026/05/14 325 326 287 301 720,500
2026/05/13 326 330 318 327 251,500
2026/05/12 369 370 302 318 1,099,900
2026/05/11 425 434 365 369 861,400
2026/05/08 406 431 399 425 428,700
2026/05/07 397 413 395 409 205,500
2026/05/01 390 395 380 389 161,100
2026/04/30 390 393 376 382 248,900
2026/04/28 386 393 386 389 127,300
2026/04/27 409 409 384 385 213,000
2026/04/24 403 409 392 402 192,100
2026/04/23 415 416 397 401 217,500
2026/04/22 418 425 407 417 271,200
2026/04/21 402 419 395 419 302,800
2026/04/20 398 405 396 400 208,500
2026/04/17 397 400 389 394 160,000
2026/04/16 382 397 382 389 179,600
2026/04/15 386 394 378 381 152,000
2026/04/14 380 383 363 378 285,200
2026/04/13 374 377 370 372 195,700
2026/04/10 391 391 380 382 228,100
2026/04/09 395 400 381 386 193,900
2026/04/08 388 405 383 403 309,400
2026/04/07 368 380 367 372 102,800
2026/04/06 371 373 359 364 203,100
2026/04/03 386 391 370 372 308,500
2026/03/27 377 396 371 394 274,800
2026/03/26 387 396 376 381 246,900
2026/03/25 404 415 380 381 805,300
2026/03/24 394 398 379 394 517,800
2026/03/23 395 399 372 378 585,100
2026/03/19 420 429 414 414 278,900
2026/03/18 416 430 408 430 224,500
2026/03/17 435 438 407 408 394,800
2026/03/16 425 434 420 433 272,900
2026/03/13 430 441 425 429 305,100
2026/03/12 447 455 435 442 572,700
2026/03/11 445 477 443 471 448,900
2026/03/10 441 449 428 442 375,400
2026/03/09 440 449 417 425 794,300
2026/03/06 465 481 454 477 535,700
2026/03/05 464 483 456 469 759,300
2026/03/04 486 492 442 444 1,587,600
2026/03/03 495 538 495 504 1,019,900
2026/03/02 505 517 489 492 756,300
2026/02/27 532 544 517 530 592,900
2026/02/26 532 532 492 527 718,900
2026/02/25 520 534 513 525 557,000
2026/02/24 505 524 502 510 506,800
2026/02/20 554 561 517 518 812,000
2026/02/19 560 571 514 567 2,055,600
2026/02/18 571 598 554 559 1,076,100
2026/02/17 566 605 552 570 1,355,500
2026/02/16 565 650 546 571 3,206,000
2026/02/13 534 555 513 555 3,067,900
2026/02/12 482 485 467 475 497,700
2026/02/10 452 480 451 476 494,300
2026/02/09 467 475 450 453 444,200
2026/02/06 509 511 452 459 1,210,000
2026/02/05 503 523 491 504 774,100
2026/02/04 480 503 471 495 459,300
2026/02/03 495 500 484 486 309,900
2026/02/02 485 493 474 481 382,700
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

このページの先頭へ