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
2018/12/28 1,600 1,656 1,600 1,630 9,600
2018/12/27 1,680 1,680 1,543 1,631 12,500
2018/12/26 1,499 1,537 1,400 1,430 22,400
2018/12/25 1,505 1,527 1,442 1,442 45,200
2018/12/21 1,728 1,730 1,645 1,645 21,900
2018/12/20 1,864 1,900 1,751 1,768 13,900
2018/12/19 1,860 1,899 1,821 1,830 13,200
2018/12/18 1,940 1,940 1,820 1,900 20,800
2018/12/17 2,093 2,095 1,980 1,980 11,000
2018/12/14 2,104 2,139 2,090 2,105 3,700
2018/12/13 2,132 2,135 2,050 2,099 4,400
2018/12/12 2,001 2,167 2,000 2,130 14,600
2018/12/11 2,032 2,032 1,881 2,005 11,500
2018/12/10 2,065 2,065 1,995 2,000 12,200
2018/12/07 2,158 2,160 2,105 2,105 9,800
2018/12/06 2,179 2,198 2,150 2,178 6,300
2018/12/05 2,204 2,204 2,179 2,200 5,200
2018/12/04 2,231 2,268 2,210 2,211 4,900
2018/12/03 2,216 2,255 2,215 2,230 5,300
2018/11/30 2,250 2,254 2,200 2,201 4,400
2018/11/29 2,240 2,279 2,240 2,250 6,600
2018/11/28 2,172 2,230 2,172 2,223 5,600
2018/11/27 2,175 2,238 2,170 2,193 17,600
2018/11/26 2,185 2,199 2,160 2,171 9,400
2018/11/22 2,222 2,230 2,218 2,230 5,000
2018/11/21 2,185 2,250 2,169 2,220 5,500
2018/11/20 2,229 2,265 2,165 2,203 5,400
2018/11/19 2,191 2,313 2,128 2,279 7,400
2018/11/16 2,312 2,328 2,219 2,219 17,700
2018/11/15 2,316 2,352 2,300 2,332 14,200
2018/11/14 2,330 2,335 2,293 2,316 78,200
2018/11/13 2,306 2,339 2,276 2,299 22,100
2018/11/12 2,449 2,455 2,351 2,356 12,800
2018/11/09 2,380 2,458 2,380 2,440 13,300
2018/11/08 2,450 2,496 2,395 2,395 33,300
2018/11/07 2,506 2,506 2,421 2,446 17,400
2018/11/06 2,576 2,577 2,516 2,529 14,300
2018/11/05 2,499 2,574 2,492 2,516 25,300
2018/11/02 2,669 2,689 2,637 2,680 17,200
2018/11/01 2,570 2,669 2,556 2,623 9,300
2018/10/31 2,640 2,640 2,505 2,604 11,100
2018/10/30 2,454 2,550 2,400 2,540 18,600
2018/10/29 2,734 2,734 2,497 2,554 18,400
2018/10/26 2,755 2,800 2,550 2,745 21,100
2018/10/25 2,695 2,734 2,630 2,705 22,700
2018/10/24 2,851 2,860 2,716 2,745 14,900
2018/10/23 2,939 2,939 2,802 2,860 16,000
2018/10/22 2,898 2,915 2,865 2,915 3,300
2018/10/19 2,881 2,950 2,860 2,948 5,200
2018/10/18 2,980 2,980 2,891 2,967 10,600
2018/10/17 2,829 2,984 2,829 2,980 35,500
2018/10/16 2,742 2,831 2,742 2,771 7,000
2018/10/15 2,885 2,885 2,735 2,790 17,700
2018/10/12 2,780 2,864 2,767 2,850 6,100
2018/10/11 2,671 2,846 2,651 2,820 16,000
2018/10/10 2,890 2,934 2,870 2,921 16,300
2018/10/09 2,891 2,891 2,837 2,883 8,900
2018/10/05 2,846 2,878 2,845 2,872 17,300
2018/10/04 2,883 2,888 2,846 2,878 7,200
2018/10/03 2,895 2,895 2,843 2,863 11,300
2018/10/02 2,953 2,953 2,851 2,919 26,300
2018/10/01 2,939 2,940 2,882 2,930 16,400
2018/09/28 2,915 2,930 2,880 2,880 16,700
2018/09/27 2,859 2,900 2,850 2,885 29,600
2018/09/26 2,846 2,848 2,769 2,833 20,300
2018/09/25 2,686 2,833 2,686 2,830 99,600
2018/09/21 2,618 2,686 2,618 2,670 11,400
2018/09/20 2,655 2,655 2,625 2,653 9,200
2018/09/19 2,643 2,689 2,602 2,647 12,300
2018/09/18 2,692 2,692 2,663 2,681 7,000
2018/09/14 2,692 2,692 2,622 2,676 12,600
2018/09/13 2,679 2,690 2,621 2,671 8,200
2018/09/12 2,700 2,700 2,629 2,679 9,800
2018/09/11 2,698 2,710 2,603 2,654 9,600
2018/09/10 2,700 2,711 2,561 2,652 12,000
2018/09/07 2,558 2,681 2,557 2,681 16,400
2018/09/06 2,659 2,659 2,531 2,635 19,100
2018/09/05 2,623 2,654 2,609 2,629 8,700
2018/09/04 2,614 2,625 2,560 2,623 8,500
2018/09/03 2,664 2,664 2,418 2,564 22,500
2018/08/31 2,599 2,660 2,562 2,635 19,400
2018/08/30 2,585 2,596 2,523 2,596 14,100
2018/08/29 2,493 2,562 2,472 2,559 16,100
2018/08/28 2,527 2,527 2,451 2,467 14,200
2018/08/27 2,503 2,537 2,443 2,495 20,600
2018/08/24 2,411 2,490 2,411 2,478 14,300
2018/08/23 2,330 2,450 2,320 2,421 23,900
2018/08/22 2,273 2,337 2,273 2,321 83,800
2018/08/21 2,391 2,391 2,282 2,298 28,100
2018/08/20 2,517 2,519 2,413 2,422 15,700
2018/08/17 2,485 2,500 2,465 2,476 9,000
2018/08/16 2,460 2,474 2,377 2,468 24,000
2018/08/15 2,492 2,492 2,465 2,470 23,200
2018/08/14 2,486 2,506 2,480 2,499 8,900
2018/08/13 2,558 2,558 2,462 2,481 18,500
2018/08/10 2,502 2,553 2,494 2,545 15,600
2018/08/09 2,530 2,533 2,495 2,530 21,400
2018/08/08 2,502 2,554 2,475 2,542 21,500
2018/08/07 2,530 2,580 2,482 2,500 62,100
2018/08/06 2,888 2,890 2,576 2,580 157,700
2018/08/03 2,780 2,834 2,738 2,788 41,600
2018/08/02 2,700 2,760 2,650 2,758 21,000
2018/08/01 2,670 2,747 2,670 2,701 10,700
2018/07/31 2,722 2,722 2,620 2,670 15,300
2018/07/30 2,840 2,840 2,731 2,733 18,400
2018/07/27 2,784 2,795 2,757 2,790 9,100
2018/07/26 2,768 2,791 2,751 2,770 8,500
2018/07/25 2,730 2,761 2,693 2,743 8,900
2018/07/24 2,705 2,706 2,672 2,691 11,300
2018/07/23 2,712 2,728 2,699 2,704 8,600
2018/07/20 2,783 2,813 2,725 2,750 10,300
2018/07/19 2,883 2,900 2,755 2,782 30,900
2018/07/18 2,835 2,922 2,832 2,839 36,200
2018/07/17 2,763 2,842 2,745 2,812 17,200
2018/07/13 2,709 2,737 2,679 2,730 22,300
2018/07/12 2,671 2,735 2,661 2,690 12,400
2018/07/11 2,638 2,744 2,621 2,694 21,300
2018/07/10 2,700 2,700 2,622 2,660 11,100
2018/07/09 2,598 2,660 2,598 2,653 11,200
2018/07/06 2,501 2,595 2,495 2,572 16,800
2018/07/05 2,572 2,576 2,475 2,489 37,900
2018/07/04 2,558 2,595 2,555 2,585 12,800
2018/07/03 2,591 2,618 2,575 2,582 19,800
2018/07/02 2,594 2,626 2,575 2,595 26,300
2018/06/29 2,582 2,589 2,535 2,575 24,000
2018/06/28 2,591 2,596 2,540 2,540 39,800
2018/06/27 2,600 2,690 2,563 2,641 49,900
2018/06/26 2,659 2,702 2,603 2,622 50,400
2018/06/25 2,899 2,904 2,721 2,740 28,000
2018/06/22 2,900 2,900 2,865 2,881 8,400
2018/06/21 2,840 2,944 2,823 2,930 20,000
2018/06/20 2,811 2,850 2,770 2,840 29,700
2018/06/19 2,977 2,977 2,787 2,850 41,500
2018/06/18 2,910 2,987 2,880 2,959 40,600
2018/06/15 2,898 2,920 2,835 2,880 44,000
2018/06/14 2,797 2,846 2,770 2,822 19,300
2018/06/13 2,732 2,792 2,720 2,783 31,400
2018/06/12 2,782 2,793 2,705 2,723 35,400
2018/06/11 2,890 2,890 2,777 2,782 40,300
2018/06/08 2,857 2,899 2,857 2,898 10,000
2018/06/07 2,900 2,900 2,860 2,900 18,400
2018/06/06 2,921 2,933 2,862 2,890 27,600
2018/06/05 2,994 3,000 2,911 2,933 21,500
2018/06/04 2,961 3,000 2,961 2,976 24,200
2018/06/01 2,901 2,995 2,896 2,961 28,200
2018/05/31 2,925 2,925 2,880 2,910 20,300
2018/05/30 2,905 2,905 2,854 2,900 36,800
2018/05/29 3,000 3,045 2,960 2,980 40,300
2018/05/28 3,035 3,035 2,950 3,005 19,600
2018/05/25 3,030 3,035 2,973 3,000 26,500
2018/05/24 3,010 3,035 2,950 3,030 23,000
2018/05/23 3,020 3,020 2,923 2,993 35,200
2018/05/22 3,080 3,110 2,994 3,020 59,000
2018/05/21 2,959 3,070 2,956 3,015 33,600
2018/05/18 2,987 2,987 2,910 2,922 19,400
2018/05/17 2,865 2,947 2,861 2,945 34,900
2018/05/16 2,937 3,005 2,840 2,858 92,000
2018/05/15 3,000 3,015 2,957 2,958 28,000
2018/05/14 3,055 3,070 2,943 3,030 62,500
2018/05/11 3,035 3,110 3,015 3,050 32,800
2018/05/10 3,130 3,205 3,000 3,045 89,600
2018/05/09 3,350 3,350 3,025 3,100 181,500
2018/05/08 3,465 3,515 3,170 3,335 471,800
2018/05/07 3,395 3,395 3,395 3,395 18,000
2018/05/02 2,900 2,938 2,861 2,892 33,000
2018/05/01 2,816 2,881 2,815 2,862 14,700
2018/04/27 2,801 2,801 2,751 2,798 15,000
2018/04/26 2,762 2,799 2,731 2,792 15,400
2018/04/25 2,809 2,816 2,730 2,758 17,600
2018/04/24 2,720 2,795 2,700 2,770 14,800
2018/04/23 2,631 2,730 2,631 2,720 10,900
2018/04/20 2,610 2,634 2,532 2,630 21,500
2018/04/19 2,721 2,758 2,554 2,560 39,000
2018/04/18 2,717 2,750 2,702 2,730 11,900
2018/04/17 2,752 2,792 2,553 2,717 60,000
2018/04/16 2,880 2,927 2,800 2,801 23,900
2018/04/13 2,868 2,930 2,835 2,911 13,400
2018/04/12 2,950 2,951 2,798 2,818 62,900
2018/04/11 3,110 3,190 2,945 2,968 47,600
2018/04/10 3,230 3,275 3,050 3,105 44,800
2018/04/09 3,300 3,370 3,215 3,230 82,500
2018/04/06 3,170 3,350 3,150 3,215 116,200
2018/04/05 3,015 3,170 3,015 3,120 49,400
2018/04/04 3,000 3,025 2,960 2,995 15,200
2018/04/03 2,937 3,015 2,924 2,949 15,600
2018/04/02 2,967 3,010 2,951 2,970 14,300
2018/03/30 2,950 2,977 2,936 2,967 11,100
2018/03/29 2,999 3,010 2,922 2,930 14,300
2018/03/28 2,985 3,050 2,951 2,977 10,500
2018/03/28 1 -> 3.00 分割
2018/03/27 9,280 9,280 9,020 9,170 12,100
2018/03/26 9,170 9,200 8,770 8,990 10,200
2018/03/23 9,100 9,380 9,020 9,250 13,300
2018/03/22 9,010 9,630 8,980 9,550 12,700
2018/03/20 8,820 9,000 8,760 9,000 9,100
2018/03/19 9,220 9,220 9,000 9,010 10,400
2018/03/16 9,160 9,260 9,080 9,130 2,600
2018/03/15 9,340 9,340 9,070 9,160 4,700
2018/03/14 9,170 9,330 9,140 9,320 6,600
2018/03/13 8,980 9,150 8,950 9,100 5,800
2018/03/12 8,760 8,980 8,750 8,980 6,200
2018/03/09 8,700 8,830 8,700 8,700 5,500
2018/03/08 8,610 8,730 8,610 8,700 6,000
2018/03/07 8,800 8,800 8,620 8,700 6,300
2018/03/06 8,970 8,980 8,730 8,810 7,500
2018/03/05 8,870 9,180 8,600 8,760 13,500
2018/03/02 8,750 9,070 8,740 9,020 7,100
2018/03/01 9,030 9,260 9,030 9,120 9,300
2018/02/28 9,230 9,340 9,130 9,180 13,700
2018/02/27 9,530 9,570 9,270 9,320 13,600
2018/02/26 9,530 9,690 9,260 9,550 24,700
2018/02/23 9,990 9,990 9,470 9,620 142,100
2018/02/22 8,600 8,600 8,390 8,490 8,500
2018/02/21 8,570 8,760 8,510 8,610 13,900
2018/02/20 8,650 8,780 8,600 8,670 14,200
2018/02/19 8,420 8,880 8,420 8,750 20,500
2018/02/16 8,190 8,410 8,110 8,330 11,800
2018/02/15 8,130 8,250 8,000 8,040 7,600
2018/02/14 8,530 8,640 7,660 8,080 20,300
2018/02/13 9,670 9,680 8,600 8,680 38,500
2018/02/09 7,460 8,420 7,460 8,350 11,700
2018/02/08 8,000 8,290 7,800 8,210 9,500
2018/02/07 8,400 8,410 7,530 7,650 16,400
2018/02/06 8,200 8,390 7,350 7,650 32,200
2018/02/05 8,700 8,990 8,630 8,850 17,600
2018/02/02 9,320 9,380 9,120 9,160 13,100
2018/02/01 9,580 9,670 9,400 9,420 11,900
2018/01/31 9,620 9,740 9,540 9,660 11,700
2018/01/30 9,860 9,860 9,500 9,770 20,100
2018/01/29 10,030 10,250 9,860 9,960 44,600
2018/01/26 9,700 9,920 9,670 9,760 9,300
2018/01/25 9,920 10,100 9,650 9,790 17,700
2018/01/24 9,830 10,170 9,800 9,900 27,900
2018/01/23 9,360 10,060 9,200 9,980 61,100
2018/01/22 9,190 9,450 9,050 9,270 13,100
2018/01/19 9,500 9,500 9,150 9,250 25,300
2018/01/18 9,900 9,930 9,450 9,500 39,000
2018/01/17 10,070 10,150 9,770 9,860 32,100
2018/01/16 10,480 10,480 10,010 10,170 56,200
2018/01/15 9,750 10,500 9,600 10,450 64,900
2018/01/12 9,640 9,810 9,470 9,600 29,100
2018/01/11 9,430 9,650 9,350 9,490 16,500
2018/01/10 9,320 9,850 9,320 9,650 39,800
2018/01/09 9,900 9,900 9,300 9,320 49,300
2018/01/05 10,300 10,450 9,740 9,750 76,300
2018/01/04 10,600 10,700 10,110 10,360 94,300

このページの先頭へ