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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/19 | 1,179 | 1,224 | 1,179 | 1,180 | 7,800 |
| 2024/11/18 | 1,136 | 1,255 | 1,136 | 1,171 | 22,500 |
| 2024/11/15 | 1,175 | 1,180 | 1,117 | 1,136 | 39,100 |
| 2024/11/14 | 1,258 | 1,263 | 1,205 | 1,205 | 13,600 |
| 2024/11/13 | 1,277 | 1,281 | 1,259 | 1,272 | 4,800 |
| 2024/11/12 | 1,260 | 1,308 | 1,248 | 1,277 | 19,100 |
| 2024/11/11 | 1,210 | 1,299 | 1,202 | 1,290 | 19,100 |
| 2024/11/08 | 1,191 | 1,235 | 1,191 | 1,211 | 13,500 |
| 2024/11/07 | 1,193 | 1,209 | 1,159 | 1,190 | 12,900 |
| 2024/11/06 | 1,183 | 1,210 | 1,175 | 1,178 | 10,900 |
| 2024/11/05 | 1,186 | 1,196 | 1,161 | 1,183 | 10,600 |
| 2024/11/01 | 1,210 | 1,222 | 1,180 | 1,183 | 24,600 |
| 2024/10/31 | 1,264 | 1,270 | 1,193 | 1,229 | 21,400 |
| 2024/10/30 | 1,227 | 1,258 | 1,211 | 1,258 | 12,300 |
| 2024/10/29 | 1,220 | 1,260 | 1,198 | 1,249 | 35,200 |
| 2024/10/28 | 1,161 | 1,240 | 1,161 | 1,228 | 31,800 |
| 2024/10/25 | 1,204 | 1,210 | 1,105 | 1,161 | 36,300 |
| 2024/10/24 | 1,192 | 1,227 | 1,174 | 1,181 | 38,000 |
| 2024/10/23 | 1,220 | 1,223 | 1,178 | 1,190 | 49,900 |
| 2024/10/22 | 1,269 | 1,269 | 1,200 | 1,220 | 41,300 |
| 2024/10/21 | 1,350 | 1,400 | 1,269 | 1,270 | 190,900 |
| 2024/10/18 | 1,227 | 1,250 | 1,221 | 1,250 | 9,300 |
| 2024/10/17 | 1,203 | 1,240 | 1,183 | 1,240 | 12,900 |
| 2024/10/16 | 1,191 | 1,267 | 1,174 | 1,205 | 20,100 |
| 2024/10/15 | 1,238 | 1,242 | 1,192 | 1,197 | 18,600 |
| 2024/10/11 | 1,233 | 1,283 | 1,220 | 1,245 | 31,600 |
| 2024/10/10 | 1,302 | 1,302 | 1,154 | 1,228 | 54,400 |
| 2024/10/09 | 1,226 | 1,270 | 1,177 | 1,242 | 45,700 |
| 2024/10/08 | 1,380 | 1,380 | 1,230 | 1,256 | 76,800 |
| 2024/10/07 | 1,458 | 1,489 | 1,400 | 1,410 | 48,600 |
| 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 |