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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 1,186 | 1,249 | 1,115 | 1,216 | 33,800 |
| 2025/04/03 | 1,186 | 1,259 | 1,150 | 1,191 | 26,300 |
| 2025/04/02 | 1,244 | 1,246 | 1,215 | 1,215 | 12,600 |
| 2025/04/01 | 1,305 | 1,305 | 1,218 | 1,239 | 31,600 |
| 2025/03/31 | 1,282 | 1,313 | 1,260 | 1,312 | 22,000 |
| 2025/03/28 | 1,334 | 1,362 | 1,306 | 1,322 | 16,000 |
| 2025/03/27 | 1,300 | 1,358 | 1,300 | 1,358 | 18,100 |
| 2025/03/26 | 1,340 | 1,350 | 1,285 | 1,325 | 29,800 |
| 2025/03/25 | 1,360 | 1,375 | 1,335 | 1,335 | 13,000 |
| 2025/03/24 | 1,367 | 1,367 | 1,322 | 1,336 | 6,000 |
| 2025/03/21 | 1,380 | 1,409 | 1,345 | 1,350 | 18,300 |
| 2025/03/19 | 1,382 | 1,397 | 1,358 | 1,397 | 19,400 |
| 2025/03/18 | 1,344 | 1,388 | 1,314 | 1,388 | 28,400 |
| 2025/03/17 | 1,324 | 1,357 | 1,301 | 1,335 | 35,700 |
| 2025/03/14 | 1,295 | 1,329 | 1,295 | 1,329 | 9,700 |
| 2025/03/13 | 1,315 | 1,315 | 1,288 | 1,309 | 7,600 |
| 2025/03/12 | 1,299 | 1,313 | 1,281 | 1,285 | 11,800 |
| 2025/03/11 | 1,294 | 1,315 | 1,262 | 1,312 | 20,200 |
| 2025/03/10 | 1,321 | 1,330 | 1,285 | 1,302 | 9,500 |
| 2025/03/07 | 1,303 | 1,313 | 1,281 | 1,292 | 13,500 |
| 2025/03/06 | 1,326 | 1,344 | 1,311 | 1,325 | 12,100 |
| 2025/03/05 | 1,350 | 1,370 | 1,310 | 1,325 | 24,200 |
| 2025/03/04 | 1,369 | 1,388 | 1,321 | 1,380 | 41,600 |
| 2025/03/03 | 1,401 | 1,463 | 1,384 | 1,396 | 58,900 |
| 2025/02/28 | 1,600 | 1,606 | 1,355 | 1,369 | 178,500 |
| 2025/02/27 | 1,612 | 1,639 | 1,580 | 1,606 | 17,200 |
| 2025/02/26 | 1,623 | 1,630 | 1,586 | 1,628 | 11,000 |
| 2025/02/25 | 1,605 | 1,638 | 1,575 | 1,623 | 30,700 |
| 2025/02/21 | 1,568 | 1,662 | 1,545 | 1,639 | 47,400 |
| 2025/02/20 | 1,587 | 1,624 | 1,555 | 1,570 | 36,400 |
| 2025/02/19 | 1,595 | 1,654 | 1,575 | 1,622 | 67,500 |
| 2025/02/18 | 1,502 | 1,690 | 1,466 | 1,595 | 142,000 |
| 2025/02/17 | 1,619 | 1,626 | 1,530 | 1,573 | 194,000 |
| 2025/02/14 | 1,314 | 1,326 | 1,286 | 1,326 | 15,600 |
| 2025/02/13 | 1,343 | 1,343 | 1,281 | 1,314 | 26,700 |
| 2025/02/12 | 1,341 | 1,358 | 1,330 | 1,357 | 12,100 |
| 2025/02/10 | 1,314 | 1,366 | 1,310 | 1,340 | 20,600 |
| 2025/02/07 | 1,296 | 1,329 | 1,276 | 1,314 | 28,300 |
| 2025/02/06 | 1,315 | 1,330 | 1,296 | 1,296 | 3,800 |
| 2025/02/05 | 1,302 | 1,323 | 1,293 | 1,318 | 9,400 |
| 2025/02/04 | 1,310 | 1,315 | 1,280 | 1,290 | 14,600 |
| 2025/02/03 | 1,339 | 1,346 | 1,302 | 1,304 | 21,700 |
| 2025/01/31 | 1,380 | 1,380 | 1,322 | 1,365 | 18,000 |
| 2025/01/30 | 1,377 | 1,396 | 1,350 | 1,382 | 29,700 |
| 2025/01/29 | 1,360 | 1,399 | 1,333 | 1,396 | 55,400 |
| 2025/01/28 | 1,319 | 1,373 | 1,280 | 1,360 | 28,300 |
| 2025/01/27 | 1,372 | 1,372 | 1,286 | 1,335 | 20,600 |
| 2025/01/24 | 1,326 | 1,380 | 1,323 | 1,374 | 37,200 |
| 2025/01/23 | 1,298 | 1,375 | 1,289 | 1,326 | 65,200 |
| 2025/01/22 | 1,268 | 1,300 | 1,268 | 1,298 | 5,700 |
| 2025/01/21 | 1,317 | 1,317 | 1,270 | 1,274 | 7,300 |
| 2025/01/20 | 1,264 | 1,323 | 1,257 | 1,291 | 26,200 |
| 2025/01/17 | 1,250 | 1,278 | 1,250 | 1,264 | 8,900 |
| 2025/01/16 | 1,260 | 1,262 | 1,245 | 1,245 | 11,700 |
| 2025/01/15 | 1,316 | 1,316 | 1,264 | 1,264 | 15,700 |
| 2025/01/14 | 1,327 | 1,327 | 1,273 | 1,305 | 22,000 |
| 2025/01/10 | 1,326 | 1,370 | 1,302 | 1,327 | 30,100 |
| 2025/01/09 | 1,298 | 1,350 | 1,295 | 1,347 | 26,200 |
| 2025/01/08 | 1,259 | 1,320 | 1,259 | 1,298 | 16,500 |
| 2025/01/07 | 1,303 | 1,303 | 1,236 | 1,250 | 24,100 |
| 2025/01/06 | 1,358 | 1,358 | 1,280 | 1,288 | 53,600 |
| 2024/12/30 | 1,375 | 1,375 | 1,299 | 1,369 | 39,000 |
| 2024/12/27 | 1,307 | 1,399 | 1,306 | 1,336 | 73,800 |
| 2024/12/26 | 1,324 | 1,335 | 1,294 | 1,320 | 161,500 |
| 2024/12/25 | 1,323 | 1,361 | 1,310 | 1,326 | 44,900 |
| 2024/12/24 | 1,308 | 1,324 | 1,264 | 1,306 | 25,600 |
| 2024/12/23 | 1,291 | 1,311 | 1,250 | 1,311 | 23,600 |
| 2024/12/20 | 1,310 | 1,320 | 1,263 | 1,287 | 27,700 |
| 2024/12/19 | 1,237 | 1,325 | 1,237 | 1,300 | 28,800 |
| 2024/12/18 | 1,228 | 1,275 | 1,218 | 1,259 | 14,600 |
| 2024/12/17 | 1,256 | 1,256 | 1,226 | 1,228 | 7,900 |
| 2024/12/16 | 1,295 | 1,295 | 1,219 | 1,242 | 27,700 |
| 2024/12/13 | 1,231 | 1,261 | 1,225 | 1,241 | 11,600 |
| 2024/12/12 | 1,250 | 1,261 | 1,212 | 1,252 | 17,400 |
| 2024/12/11 | 1,251 | 1,282 | 1,220 | 1,220 | 6,500 |
| 2024/12/10 | 1,260 | 1,345 | 1,239 | 1,257 | 49,800 |
| 2024/12/09 | 1,211 | 1,250 | 1,202 | 1,250 | 32,500 |
| 2024/12/06 | 1,184 | 1,196 | 1,171 | 1,196 | 8,100 |
| 2024/12/05 | 1,193 | 1,208 | 1,171 | 1,172 | 11,000 |
| 2024/12/04 | 1,230 | 1,241 | 1,187 | 1,191 | 25,000 |
| 2024/12/03 | 1,245 | 1,248 | 1,204 | 1,235 | 13,700 |
| 2024/12/02 | 1,222 | 1,259 | 1,220 | 1,239 | 17,700 |
| 2024/11/29 | 1,207 | 1,234 | 1,203 | 1,230 | 11,100 |
| 2024/11/28 | 1,205 | 1,235 | 1,191 | 1,211 | 4,500 |
| 2024/11/27 | 1,207 | 1,236 | 1,181 | 1,217 | 17,200 |
| 2024/11/26 | 1,254 | 1,257 | 1,201 | 1,207 | 11,100 |
| 2024/11/25 | 1,284 | 1,300 | 1,235 | 1,253 | 32,000 |
| 2024/11/22 | 1,195 | 1,365 | 1,193 | 1,276 | 51,000 |
| 2024/11/21 | 1,195 | 1,216 | 1,191 | 1,199 | 11,000 |
| 2024/11/20 | 1,182 | 1,217 | 1,181 | 1,192 | 6,200 |