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
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
2023/12/11 1,005 1,005 975 975 8,200
2023/12/08 982 996 956 995 20,000
2023/12/07 1,014 1,014 985 990 14,700
2023/12/06 992 1,016 992 1,014 9,500
2023/12/05 1,009 1,025 992 997 16,500
2023/12/04 994 1,007 980 1,007 15,200
2023/12/01 1,015 1,015 992 999 30,100
2023/11/30 1,033 1,037 1,005 1,015 19,800
2023/11/29 1,015 1,041 1,015 1,029 5,100
2023/11/28 1,020 1,039 1,011 1,021 9,500
2023/11/27 1,043 1,045 1,017 1,017 5,800
2023/11/24 1,050 1,057 1,030 1,033 12,600
2023/11/22 1,070 1,081 1,047 1,051 12,000
2023/11/21 1,055 1,111 1,055 1,076 16,900
2023/11/20 1,030 1,092 1,030 1,074 20,900
2023/11/17 1,037 1,073 1,029 1,048 21,600
2023/11/16 1,096 1,112 1,031 1,036 28,800
2023/11/15 1,078 1,112 1,078 1,096 15,700
2023/11/14 1,135 1,135 1,080 1,081 32,800
2023/11/13 1,117 1,204 1,106 1,141 58,200
2023/11/10 1,150 1,207 1,134 1,177 36,200
2023/11/09 1,170 1,170 1,127 1,150 23,900
2023/11/08 1,244 1,245 1,163 1,163 52,500
2023/11/07 1,243 1,294 1,222 1,245 103,000
2023/11/06 1,170 1,239 1,165 1,239 62,700
2023/11/02 1,162 1,210 1,153 1,167 35,000
2023/11/01 1,139 1,222 1,112 1,174 71,200
2023/10/31 1,150 1,154 1,094 1,127 64,700
2023/10/30 1,128 1,218 1,100 1,155 190,200
2023/10/27 1,020 1,277 1,020 1,098 561,800
2023/10/26 1,080 1,087 1,020 1,020 80,500
2023/10/25 1,116 1,183 1,020 1,060 292,200
2023/10/24 1,218 1,238 1,103 1,124 489,800
2023/10/23 1,030 1,347 1,030 1,254 2,568,600
2023/10/20 1,185 1,187 1,045 1,048 1,087,600
2023/10/19 1,162 1,312 1,083 1,188 9,160,800
2023/10/18 946 1,012 944 1,012 150,300
2023/10/17 892 899 850 862 5,100
2023/10/16 876 903 876 895 5,500
2023/10/13 925 925 905 906 2,500
2023/10/12 898 930 896 916 5,200
2023/10/11 891 917 886 901 2,300
2023/10/10 884 894 880 894 1,400
2023/10/06 900 900 886 886 700
2023/10/05 886 908 886 908 1,400
2023/10/04 882 883 870 883 2,400
2023/10/03 906 912 882 882 2,900
2023/10/02 884 910 880 904 3,400
2023/09/29 887 887 877 884 700
2023/09/28 872 875 872 875 600
2023/09/27 875 880 861 880 900
2023/09/25 886 886 869 880 2,100
2023/09/22 855 876 842 873 5,500
2023/09/21 878 885 864 870 3,000
2023/09/20 898 898 886 893 1,200
2023/09/19 900 901 895 895 2,000
2023/09/15 890 902 885 900 1,500
2023/09/14 885 902 885 890 2,000
2023/09/13 899 907 899 907 2,500
2023/09/12 883 907 883 899 2,100
2023/09/11 883 889 864 889 1,900
2023/09/08 877 885 869 885 9,400
2023/09/07 877 881 865 865 3,300
2023/09/06 870 881 860 881 4,300
2023/09/05 877 877 870 870 1,500
2023/09/04 874 889 874 877 2,400
2023/09/01 889 903 877 885 5,700
2023/08/31 900 900 889 889 600
2023/08/30 900 900 887 890 1,300
2023/08/29 892 900 891 900 1,900
2023/08/28 901 902 886 892 9,100
2023/08/25 844 880 837 877 9,000
2023/08/24 807 831 807 829 4,900
2023/08/23 806 806 805 806 1,300
2023/08/22 802 812 782 806 3,900
2023/08/21 791 815 791 815 2,400
2023/08/18 790 812 780 799 49,200
2023/08/17 850 854 830 845 3,600
2023/08/16 890 890 847 851 13,600
2023/08/15 887 887 837 854 10,300
2023/08/14 900 900 876 887 3,100
2023/08/10 907 918 907 907 3,000
2023/08/09 937 942 935 936 900
2023/08/08 940 940 935 935 800
2023/08/07 937 946 937 940 600
2023/08/04 940 946 930 946 1,300
2023/08/03 939 949 939 949 500
2023/08/02 936 943 936 939 2,200
2023/08/01 930 936 929 936 800
2023/07/31 964 964 925 926 3,700
2023/07/28 951 958 944 958 2,000
2023/07/27 962 962 951 951 1,000
2023/07/26 966 966 964 965 600
2023/07/25 970 970 955 968 1,100
2023/07/24 955 955 955 955 700
2023/07/21 950 957 950 957 300
2023/07/20 965 967 950 950 1,500
2023/07/19 945 957 945 957 2,000
2023/07/18 953 972 942 945 3,900
2023/07/14 946 965 946 960 4,200
2023/07/13 952 959 946 946 2,600
2023/07/12 954 954 938 945 3,300
2023/07/11 941 956 941 954 1,100
2023/07/10 941 945 939 941 900
2023/07/07 945 945 945 945 400
2023/07/06 964 964 945 945 4,300
2023/07/05 960 962 948 962 2,100
2023/07/04 959 965 951 954 3,300
2023/07/03 960 962 948 951 1,800

このページの先頭へ