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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,389 | 1,490 | 1,345 | 1,467 | 68,500 |
| 2024/10/03 | 1,408 | 1,418 | 1,320 | 1,360 | 76,100 |
| 2024/10/02 | 1,321 | 1,495 | 1,287 | 1,394 | 157,800 |
| 2024/10/01 | 1,205 | 1,369 | 1,205 | 1,335 | 107,900 |
| 2024/09/30 | 1,179 | 1,227 | 1,165 | 1,205 | 51,900 |
| 2024/09/27 | 1,281 | 1,300 | 1,163 | 1,269 | 113,000 |
| 2024/09/26 | 1,352 | 1,362 | 1,248 | 1,311 | 200,500 |
| 2024/09/25 | 1,191 | 1,322 | 1,134 | 1,322 | 352,200 |
| 2024/09/24 | 1,247 | 1,322 | 1,188 | 1,234 | 522,300 |
| 2024/09/20 | 1,160 | 1,335 | 1,076 | 1,217 | 865,800 |
| 2024/09/19 | 1,005 | 1,100 | 1,005 | 1,100 | 751,000 |
| 2024/09/18 | 799 | 950 | 799 | 950 | 116,300 |
| 2024/09/17 | 814 | 814 | 800 | 800 | 700 |
| 2024/09/13 | 802 | 812 | 801 | 811 | 1,500 |
| 2024/09/12 | 832 | 840 | 815 | 817 | 2,300 |
| 2024/09/11 | 822 | 825 | 808 | 825 | 1,400 |
| 2024/09/10 | 821 | 836 | 815 | 828 | 1,700 |
| 2024/09/09 | 819 | 821 | 791 | 806 | 3,000 |
| 2024/09/06 | 855 | 866 | 830 | 834 | 9,100 |
| 2024/09/05 | 823 | 845 | 815 | 840 | 4,400 |
| 2024/09/04 | 860 | 860 | 822 | 830 | 6,600 |
| 2024/09/03 | 860 | 885 | 859 | 875 | 2,100 |
| 2024/09/02 | 867 | 869 | 851 | 856 | 4,300 |
| 2024/08/30 | 842 | 854 | 823 | 854 | 10,500 |
| 2024/08/29 | 810 | 846 | 800 | 842 | 4,800 |
| 2024/08/28 | 821 | 821 | 796 | 814 | 800 |
| 2024/08/27 | 774 | 825 | 774 | 822 | 13,400 |
| 2024/08/26 | 730 | 761 | 730 | 759 | 1,900 |
| 2024/08/23 | 740 | 740 | 716 | 738 | 3,000 |
| 2024/08/22 | 715 | 719 | 710 | 719 | 5,600 |
| 2024/08/21 | 728 | 732 | 715 | 715 | 2,100 |
| 2024/08/20 | 726 | 740 | 726 | 727 | 4,600 |
| 2024/08/19 | 730 | 731 | 716 | 729 | 3,600 |
| 2024/08/16 | 719 | 724 | 713 | 722 | 2,700 |
| 2024/08/15 | 694 | 723 | 694 | 715 | 3,600 |
| 2024/08/14 | 690 | 715 | 690 | 715 | 3,200 |
| 2024/08/13 | 678 | 704 | 678 | 690 | 6,200 |
| 2024/08/09 | 688 | 709 | 671 | 703 | 5,300 |
| 2024/08/08 | 684 | 745 | 680 | 703 | 3,800 |
| 2024/08/07 | 672 | 697 | 672 | 684 | 6,900 |
| 2024/08/06 | 678 | 703 | 640 | 689 | 24,700 |
| 2024/08/05 | 800 | 800 | 675 | 675 | 27,000 |
| 2024/08/02 | 821 | 850 | 812 | 825 | 10,900 |
| 2024/08/01 | 888 | 893 | 869 | 881 | 3,300 |
| 2024/07/31 | 902 | 918 | 889 | 903 | 8,200 |
| 2024/07/30 | 871 | 874 | 860 | 860 | 1,800 |
| 2024/07/29 | 880 | 891 | 870 | 870 | 1,600 |
| 2024/07/26 | 872 | 880 | 864 | 880 | 900 |
| 2024/07/25 | 900 | 900 | 865 | 875 | 4,000 |
| 2024/07/24 | 903 | 903 | 897 | 897 | 1,000 |
| 2024/07/23 | 907 | 908 | 896 | 902 | 1,900 |
| 2024/07/22 | 904 | 907 | 880 | 892 | 3,000 |
| 2024/07/19 | 925 | 925 | 905 | 914 | 1,600 |
| 2024/07/18 | 913 | 920 | 905 | 915 | 1,300 |
| 2024/07/17 | 933 | 934 | 903 | 911 | 5,100 |
| 2024/07/16 | 944 | 948 | 932 | 932 | 1,000 |
| 2024/07/12 | 922 | 939 | 922 | 929 | 3,500 |
| 2024/07/11 | 935 | 935 | 927 | 933 | 3,400 |
| 2024/07/10 | 951 | 974 | 935 | 941 | 6,500 |
| 2024/07/09 | 956 | 969 | 956 | 957 | 2,000 |
| 2024/07/08 | 965 | 965 | 948 | 962 | 7,700 |
| 2024/07/05 | 981 | 1,049 | 952 | 953 | 18,800 |
| 2024/07/04 | 990 | 991 | 975 | 975 | 2,100 |
| 2024/07/03 | 997 | 1,002 | 982 | 988 | 5,000 |
| 2024/07/02 | 979 | 1,004 | 972 | 1,000 | 19,600 |
| 2024/07/01 | 967 | 991 | 958 | 964 | 14,500 |
| 2024/06/28 | 973 | 973 | 955 | 966 | 11,200 |
| 2024/06/27 | 988 | 988 | 949 | 951 | 17,000 |
| 2024/06/26 | 984 | 990 | 962 | 973 | 22,800 |
| 2024/06/25 | 958 | 977 | 947 | 977 | 27,800 |
| 2024/06/24 | 1,070 | 1,070 | 957 | 957 | 132,000 |
| 2024/06/21 | 1,090 | 1,099 | 970 | 1,070 | 316,300 |
| 2024/06/20 | 963 | 963 | 963 | 963 | 9,900 |
| 2024/06/19 | 826 | 826 | 808 | 813 | 2,700 |
| 2024/06/18 | 801 | 820 | 801 | 820 | 10,300 |
| 2024/06/17 | 783 | 798 | 783 | 798 | 500 |
| 2024/06/14 | 798 | 800 | 793 | 797 | 1,900 |
| 2024/06/13 | 786 | 799 | 786 | 798 | 1,400 |
| 2024/06/12 | 785 | 786 | 785 | 786 | 400 |
| 2024/06/11 | 780 | 785 | 780 | 785 | 500 |
| 2024/06/10 | 777 | 780 | 777 | 779 | 600 |
| 2024/06/07 | 771 | 780 | 771 | 775 | 2,100 |
| 2024/06/06 | 783 | 784 | 775 | 781 | 2,700 |
| 2024/06/05 | 780 | 791 | 780 | 781 | 1,500 |
| 2024/06/04 | 781 | 788 | 781 | 785 | 1,600 |
| 2024/06/03 | 792 | 794 | 781 | 781 | 1,100 |
| 2024/05/31 | 780 | 791 | 780 | 791 | 1,900 |
| 2024/05/30 | 782 | 789 | 782 | 785 | 1,700 |
| 2024/05/29 | 802 | 802 | 787 | 795 | 800 |
| 2024/05/28 | 796 | 802 | 796 | 802 | 400 |
| 2024/05/27 | 791 | 800 | 785 | 793 | 7,400 |
| 2024/05/24 | 800 | 802 | 789 | 799 | 1,300 |
| 2024/05/23 | 795 | 802 | 790 | 790 | 3,700 |
| 2024/05/22 | 798 | 800 | 791 | 792 | 2,100 |
| 2024/05/21 | 797 | 803 | 794 | 798 | 2,400 |
| 2024/05/20 | 804 | 810 | 795 | 796 | 4,000 |
| 2024/05/17 | 790 | 813 | 780 | 799 | 20,900 |
| 2024/05/16 | 796 | 800 | 792 | 792 | 1,800 |
| 2024/05/15 | 801 | 807 | 790 | 796 | 5,400 |
| 2024/05/14 | 806 | 814 | 801 | 801 | 3,800 |
| 2024/05/13 | 802 | 815 | 801 | 811 | 3,700 |
| 2024/05/10 | 823 | 825 | 813 | 824 | 2,500 |
| 2024/05/09 | 821 | 825 | 819 | 820 | 5,800 |
| 2024/05/08 | 821 | 823 | 809 | 821 | 2,600 |
| 2024/05/07 | 804 | 816 | 804 | 815 | 5,800 |
| 2024/05/02 | 788 | 808 | 788 | 797 | 12,900 |
| 2024/05/01 | 809 | 821 | 809 | 810 | 1,300 |
| 2024/04/30 | 823 | 823 | 811 | 811 | 1,000 |
| 2024/04/26 | 810 | 816 | 810 | 816 | 1,500 |
| 2024/04/25 | 825 | 825 | 813 | 822 | 4,700 |
| 2024/04/24 | 798 | 810 | 798 | 810 | 1,400 |
| 2024/04/23 | 797 | 808 | 797 | 798 | 6,800 |
| 2024/04/22 | 817 | 817 | 804 | 804 | 4,000 |
| 2024/04/19 | 812 | 820 | 810 | 817 | 4,200 |
| 2024/04/18 | 809 | 824 | 809 | 818 | 6,600 |
| 2024/04/17 | 817 | 819 | 809 | 809 | 4,000 |
| 2024/04/16 | 830 | 841 | 813 | 813 | 2,800 |
| 2024/04/15 | 848 | 848 | 833 | 833 | 4,000 |
| 2024/04/12 | 847 | 853 | 843 | 848 | 3,200 |
| 2024/04/11 | 866 | 868 | 845 | 849 | 3,400 |
| 2024/04/10 | 844 | 869 | 844 | 866 | 3,200 |
| 2024/04/09 | 864 | 868 | 863 | 868 | 1,800 |
| 2024/04/08 | 868 | 868 | 862 | 864 | 2,700 |
| 2024/04/05 | 856 | 869 | 852 | 860 | 2,600 |
| 2024/04/04 | 864 | 868 | 864 | 866 | 2,700 |
| 2024/04/03 | 863 | 874 | 863 | 874 | 2,100 |
| 2024/04/02 | 879 | 879 | 868 | 871 | 5,000 |
| 2024/04/01 | 877 | 877 | 870 | 873 | 3,200 |
| 2024/03/29 | 866 | 877 | 860 | 877 | 4,000 |
| 2024/03/28 | 864 | 868 | 850 | 866 | 2,500 |
| 2024/03/27 | 882 | 882 | 866 | 867 | 2,700 |
| 2024/03/26 | 872 | 880 | 865 | 880 | 3,300 |
| 2024/03/25 | 878 | 878 | 866 | 875 | 2,800 |
| 2024/03/22 | 872 | 872 | 863 | 870 | 1,800 |
| 2024/03/21 | 876 | 885 | 868 | 868 | 3,000 |
| 2024/03/19 | 888 | 889 | 871 | 876 | 2,500 |
| 2024/03/18 | 872 | 888 | 872 | 887 | 3,400 |
| 2024/03/15 | 883 | 883 | 866 | 875 | 1,400 |
| 2024/03/14 | 861 | 890 | 861 | 882 | 2,700 |
| 2024/03/13 | 877 | 883 | 861 | 861 | 2,400 |
| 2024/03/12 | 858 | 880 | 843 | 880 | 4,800 |
| 2024/03/11 | 861 | 867 | 841 | 843 | 6,800 |
| 2024/03/08 | 877 | 930 | 854 | 860 | 33,200 |
| 2024/03/07 | 881 | 888 | 864 | 864 | 4,900 |
| 2024/03/06 | 862 | 880 | 862 | 878 | 4,000 |
| 2024/03/05 | 874 | 878 | 833 | 866 | 4,200 |
| 2024/03/04 | 885 | 894 | 883 | 887 | 2,400 |
| 2024/03/01 | 879 | 894 | 879 | 885 | 1,600 |
| 2024/02/29 | 905 | 905 | 877 | 889 | 8,400 |
| 2024/02/28 | 916 | 916 | 898 | 898 | 5,200 |
| 2024/02/27 | 897 | 926 | 897 | 916 | 10,100 |
| 2024/02/26 | 855 | 898 | 830 | 898 | 13,200 |
| 2024/02/22 | 880 | 880 | 851 | 851 | 4,100 |
| 2024/02/21 | 862 | 872 | 842 | 863 | 8,100 |
| 2024/02/20 | 859 | 863 | 854 | 862 | 2,700 |
| 2024/02/19 | 827 | 875 | 820 | 859 | 7,700 |
| 2024/02/16 | 834 | 854 | 830 | 842 | 5,300 |
| 2024/02/15 | 859 | 860 | 822 | 834 | 10,800 |
| 2024/02/14 | 851 | 856 | 821 | 850 | 27,300 |
| 2024/02/13 | 898 | 922 | 879 | 885 | 23,700 |
| 2024/02/09 | 882 | 898 | 881 | 898 | 3,200 |
| 2024/02/08 | 907 | 907 | 880 | 883 | 14,400 |
| 2024/02/07 | 907 | 921 | 866 | 894 | 22,300 |
| 2024/02/06 | 925 | 940 | 916 | 916 | 7,800 |
| 2024/02/05 | 921 | 938 | 921 | 928 | 5,300 |
| 2024/02/02 | 926 | 933 | 914 | 925 | 2,400 |
| 2024/02/01 | 933 | 940 | 925 | 933 | 3,200 |
| 2024/01/31 | 941 | 941 | 934 | 936 | 1,200 |
| 2024/01/30 | 938 | 945 | 934 | 936 | 4,500 |
| 2024/01/29 | 952 | 960 | 942 | 942 | 4,800 |
| 2024/01/26 | 970 | 978 | 953 | 954 | 8,300 |
| 2024/01/25 | 956 | 972 | 947 | 970 | 9,500 |
| 2024/01/24 | 940 | 945 | 934 | 945 | 1,200 |
| 2024/01/23 | 925 | 960 | 922 | 944 | 10,200 |
| 2024/01/22 | 927 | 938 | 917 | 929 | 8,000 |
| 2024/01/19 | 926 | 958 | 917 | 927 | 19,600 |
| 2024/01/18 | 913 | 1,043 | 904 | 933 | 180,800 |
| 2024/01/17 | 920 | 920 | 903 | 903 | 4,200 |
| 2024/01/16 | 915 | 918 | 907 | 907 | 3,500 |
| 2024/01/15 | 914 | 914 | 902 | 904 | 4,200 |
| 2024/01/12 | 937 | 937 | 895 | 917 | 15,700 |
| 2024/01/11 | 955 | 955 | 933 | 937 | 7,100 |
| 2024/01/10 | 949 | 953 | 945 | 953 | 1,900 |
| 2024/01/09 | 942 | 944 | 918 | 940 | 6,300 |
| 2024/01/05 | 959 | 959 | 942 | 942 | 3,400 |
| 2024/01/04 | 945 | 960 | 941 | 954 | 3,000 |
| 2023/12/29 | 938 | 969 | 934 | 960 | 12,000 |
| 2023/12/28 | 933 | 976 | 930 | 938 | 9,900 |
| 2023/12/27 | 934 | 934 | 914 | 933 | 13,700 |
| 2023/12/26 | 944 | 944 | 918 | 931 | 8,700 |
| 2023/12/25 | 955 | 968 | 941 | 942 | 6,100 |
| 2023/12/22 | 938 | 955 | 938 | 948 | 3,800 |
| 2023/12/21 | 934 | 958 | 927 | 928 | 3,900 |
| 2023/12/20 | 945 | 962 | 943 | 947 | 4,200 |
| 2023/12/19 | 953 | 959 | 936 | 948 | 6,200 |
| 2023/12/18 | 917 | 945 | 910 | 945 | 11,800 |
| 2023/12/15 | 921 | 930 | 918 | 918 | 6,900 |
| 2023/12/14 | 940 | 956 | 930 | 939 | 6,500 |
| 2023/12/13 | 931 | 945 | 910 | 935 | 15,100 |
| 2023/12/12 | 965 | 976 | 941 | 942 | 19,100 |