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
2020/12/30 842 845 833 833 4,700
2020/12/29 819 842 799 838 9,300
2020/12/28 835 839 816 817 11,500
2020/12/25 845 861 830 850 4,000
2020/12/24 859 860 830 830 6,000
2020/12/23 897 897 848 848 11,900
2020/12/22 904 912 871 885 8,600
2020/12/21 896 926 890 922 15,400
2020/12/18 912 912 870 906 15,400
2020/12/17 828 939 828 912 35,700
2020/12/16 815 832 814 828 7,000
2020/12/15 798 822 798 807 10,500
2020/12/14 770 798 770 798 14,000
2020/12/11 779 779 770 770 3,500
2020/12/10 783 783 763 764 7,100
2020/12/09 781 790 774 775 9,100
2020/12/08 782 791 779 780 7,600
2020/12/07 815 815 782 782 10,000
2020/12/04 834 834 808 815 9,900
2020/12/03 819 834 819 834 5,600
2020/12/02 835 838 819 821 4,400
2020/12/01 835 847 830 831 2,500
2020/11/30 823 845 823 840 7,500
2020/11/27 817 825 807 823 6,300
2020/11/26 832 832 819 820 2,100
2020/11/25 847 847 819 819 6,700
2020/11/24 847 850 822 831 7,200
2020/11/20 847 854 845 848 3,100
2020/11/19 869 869 842 842 5,600
2020/11/18 875 878 851 869 5,000
2020/11/17 882 888 863 874 7,600
2020/11/16 890 890 876 876 7,600
2020/11/13 885 890 882 890 4,900
2020/11/12 890 900 882 900 6,600
2020/11/11 874 895 870 895 3,600
2020/11/10 877 888 863 887 3,600
2020/11/09 850 882 850 862 10,900
2020/11/06 875 913 875 889 5,500
2020/11/05 890 890 870 877 900
2020/11/04 872 890 868 875 4,900
2020/11/02 865 900 847 872 7,900
2020/10/30 924 924 874 874 4,600
2020/10/29 898 911 896 909 4,700
2020/10/28 875 916 875 904 5,400
2020/10/27 873 899 873 876 3,000
2020/10/26 891 913 891 902 3,600
2020/10/23 915 920 867 881 11,500
2020/10/22 978 978 913 913 14,700
2020/10/21 989 999 961 963 11,100
2020/10/20 980 1,016 970 991 16,900
2020/10/19 1,026 1,026 967 980 17,700
2020/10/16 1,021 1,030 1,015 1,026 8,700
2020/10/15 1,016 1,037 1,014 1,027 8,500
2020/10/14 1,030 1,041 1,015 1,027 11,800
2020/10/13 1,032 1,045 1,001 1,045 21,100
2020/10/12 1,053 1,053 1,008 1,012 22,200
2020/10/09 1,099 1,099 1,033 1,062 25,400
2020/10/08 1,120 1,130 1,058 1,063 35,000
2020/10/07 1,166 1,166 1,106 1,120 47,100
2020/10/06 1,171 1,290 1,130 1,196 302,500
2020/10/05 1,025 1,319 1,020 1,230 590,500
2020/10/02 880 1,019 880 1,019 38,300
2020/09/30 850 874 850 869 4,300
2020/09/29 853 888 842 846 13,000
2020/09/28 855 878 852 853 64,900
2020/09/25 887 887 852 852 6,400
2020/09/24 898 898 862 874 5,400
2020/09/23 890 917 887 887 5,400
2020/09/18 902 906 850 872 13,400
2020/09/17 896 913 886 904 6,100
2020/09/16 888 900 875 900 4,800
2020/09/15 881 894 874 876 4,300
2020/09/14 887 896 869 884 5,000
2020/09/11 881 887 868 887 3,900
2020/09/10 877 893 856 885 7,200
2020/09/09 808 926 808 882 24,200
2020/09/08 824 824 820 823 700
2020/09/07 824 824 803 816 1,400
2020/09/04 807 828 801 809 1,900
2020/09/03 829 829 810 828 3,000
2020/09/02 829 830 810 830 16,800
2020/09/01 800 829 800 829 3,200
2020/08/31 810 810 804 804 700
2020/08/28 807 815 775 780 7,400
2020/08/27 822 829 807 811 65,400
2020/08/26 829 829 803 821 3,300
2020/08/25 832 832 797 825 8,100
2020/08/24 759 802 751 787 8,600
2020/08/21 767 767 767 767 1,000
2020/08/20 741 745 740 745 900
2020/08/19 749 749 735 746 900
2020/08/18 735 761 733 735 2,200
2020/08/17 752 765 750 750 4,000
2020/08/14 789 789 757 767 5,900
2020/08/13 771 772 745 767 8,000
2020/08/12 709 753 697 741 7,500
2020/08/11 683 697 683 697 900
2020/08/07 682 684 680 680 1,000
2020/08/06 688 695 682 682 2,300
2020/08/05 679 697 676 697 3,300
2020/08/04 685 699 685 699 400
2020/08/03 673 686 673 675 1,800
2020/07/31 712 712 680 680 8,600
2020/07/30 715 718 707 718 1,900
2020/07/29 720 727 712 720 3,800
2020/07/28 742 742 725 732 1,600
2020/07/27 725 729 725 727 1,900
2020/07/22 747 747 712 739 7,200
2020/07/21 725 735 725 735 1,500
2020/07/20 713 741 713 734 3,100
2020/07/17 733 749 703 713 5,700
2020/07/16 737 750 737 748 900
2020/07/15 730 750 730 737 2,100
2020/07/14 726 735 726 733 900
2020/07/13 728 748 721 726 2,900
2020/07/10 736 743 732 732 3,200
2020/07/09 769 770 744 744 3,000
2020/07/08 752 755 750 755 1,500
2020/07/07 744 752 742 751 1,600
2020/07/06 740 758 736 747 2,000
2020/07/03 739 745 739 740 1,200
2020/07/02 750 750 721 737 4,900
2020/07/01 770 774 750 750 5,200
2020/06/30 779 779 761 768 1,000
2020/06/29 770 770 740 753 2,900
2020/06/26 772 798 772 780 3,600
2020/06/25 807 807 760 771 4,000
2020/06/24 801 813 798 808 3,900
2020/06/23 785 800 785 799 2,500
2020/06/22 780 804 780 785 4,700
2020/06/19 757 780 755 780 3,900
2020/06/18 782 782 757 757 4,600
2020/06/17 731 759 731 738 2,700
2020/06/16 740 743 715 743 3,900
2020/06/15 764 764 700 710 9,800
2020/06/12 712 789 712 739 12,200
2020/06/11 810 810 772 772 7,000
2020/06/10 812 820 805 812 4,400
2020/06/09 827 830 816 825 9,600
2020/06/08 798 818 790 818 9,900
2020/06/05 765 788 765 779 2,700
2020/06/04 785 798 768 771 5,900
2020/06/03 809 809 782 782 9,000
2020/06/02 793 810 789 801 3,500
2020/06/01 806 808 786 795 8,700
2020/05/29 800 802 782 799 4,900
2020/05/28 792 802 775 795 9,000
2020/05/27 780 790 776 789 2,500
2020/05/26 797 815 776 776 8,000
2020/05/25 829 829 794 797 6,700
2020/05/22 834 835 790 792 16,000
2020/05/21 840 841 802 821 75,100
2020/05/20 820 943 800 925 83,500
2020/05/19 747 793 736 793 21,100
2020/05/18 716 729 712 729 3,200
2020/05/15 727 727 713 722 2,200
2020/05/14 740 740 701 701 3,300
2020/05/13 711 754 711 745 2,900
2020/05/12 720 734 714 724 3,400
2020/05/11 722 725 717 725 2,700
2020/05/08 701 716 690 700 6,200
2020/05/07 668 686 668 673 4,000
2020/05/01 703 703 689 689 700
2020/04/30 705 735 693 693 3,600
2020/04/28 703 705 686 699 3,800
2020/04/27 686 711 686 708 5,700
2020/04/24 707 707 675 686 3,300
2020/04/23 680 687 663 687 2,800
2020/04/22 676 693 658 667 2,700
2020/04/21 690 707 680 683 13,900
2020/04/20 671 766 671 695 27,300
2020/04/17 670 691 669 670 4,000
2020/04/16 711 711 670 680 7,300
2020/04/15 645 698 645 698 12,800
2020/04/14 599 640 599 640 13,100
2020/04/13 540 582 538 579 10,800
2020/04/10 551 551 527 540 5,400
2020/04/09 518 545 510 521 10,300
2020/04/08 506 523 496 520 3,200
2020/04/07 505 506 484 500 3,600
2020/04/06 487 487 461 484 5,400
2020/04/03 504 504 464 472 12,900
2020/04/02 483 490 480 490 2,700
2020/04/01 487 502 482 487 4,300
2020/03/31 500 510 488 495 5,600
2020/03/30 500 516 482 484 6,200
2020/03/27 534 539 511 518 3,700
2020/03/26 517 535 499 504 10,300
2020/03/25 529 575 524 553 11,300
2020/03/24 499 515 478 509 11,800
2020/03/23 486 487 457 485 12,000
2020/03/19 518 524 460 500 10,100
2020/03/18 560 560 514 514 8,400
2020/03/17 499 549 498 540 12,900
2020/03/16 566 576 548 550 5,000
2020/03/13 556 565 521 565 24,000
2020/03/12 582 621 560 621 20,100
2020/03/11 598 601 572 572 17,200
2020/03/10 555 605 550 595 16,200
2020/03/09 650 675 605 615 26,900
2020/03/06 765 765 720 720 5,300
2020/03/05 770 780 770 772 6,100
2020/03/04 751 775 751 770 7,000
2020/03/03 778 804 755 761 15,400
2020/03/02 749 779 740 776 21,300
2020/02/28 750 765 718 719 42,500
2020/02/27 880 880 822 822 12,100
2020/02/26 874 880 850 880 21,400
2020/02/25 851 896 851 865 13,700
2020/02/21 917 920 909 911 2,200
2020/02/20 916 928 909 917 7,300
2020/02/19 919 919 875 906 18,600
2020/02/18 946 947 900 915 18,400
2020/02/17 1,001 1,001 944 948 37,600
2020/02/14 1,020 1,022 1,003 1,004 7,800
2020/02/13 1,022 1,037 1,017 1,020 5,000
2020/02/12 1,059 1,060 1,030 1,032 7,700
2020/02/10 1,021 1,049 991 1,043 43,500
2020/02/07 1,179 1,179 1,156 1,171 2,700
2020/02/06 1,144 1,164 1,144 1,154 3,100
2020/02/05 1,135 1,170 1,135 1,140 2,600
2020/02/04 1,097 1,121 1,097 1,120 1,400
2020/02/03 1,098 1,098 1,071 1,080 1,700
2020/01/31 1,121 1,121 1,096 1,101 1,700
2020/01/30 1,121 1,121 1,079 1,091 6,300
2020/01/29 1,130 1,139 1,079 1,122 15,000
2020/01/28 1,132 1,144 1,125 1,140 3,900
2020/01/27 1,180 1,180 1,110 1,132 22,300
2020/01/24 1,250 1,250 1,202 1,214 7,200
2020/01/23 1,243 1,243 1,229 1,229 2,900
2020/01/22 1,250 1,268 1,235 1,243 18,400
2020/01/21 1,234 1,272 1,228 1,246 71,000
2020/01/20 1,375 1,376 1,348 1,354 4,900
2020/01/17 1,355 1,372 1,339 1,368 8,300
2020/01/16 1,360 1,368 1,336 1,362 6,700
2020/01/15 1,360 1,360 1,341 1,352 2,300
2020/01/14 1,375 1,375 1,331 1,341 5,200
2020/01/10 1,384 1,384 1,335 1,360 4,300
2020/01/09 1,352 1,381 1,352 1,381 2,600
2020/01/08 1,356 1,378 1,333 1,348 4,000
2020/01/07 1,347 1,356 1,327 1,356 4,500
2020/01/06 1,345 1,380 1,320 1,347 4,900

このページの先頭へ