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
2021/12/30 959 971 940 954 11,700
2021/12/29 963 988 936 957 52,200
2021/12/28 946 946 912 918 17,600
2021/12/27 940 943 922 931 17,100
2021/12/24 973 973 935 958 21,300
2021/12/23 985 985 953 958 38,600
2021/12/22 932 975 932 974 24,000
2021/12/21 1,009 1,054 930 955 138,100
2021/12/20 922 952 901 904 21,200
2021/12/17 978 1,004 930 935 33,000
2021/12/16 988 1,015 974 990 20,700
2021/12/15 976 1,028 973 997 52,000
2021/12/14 944 1,051 942 1,006 130,800
2021/12/13 972 978 928 933 75,400
2021/12/10 1,175 1,220 948 985 542,300
2021/12/09 1,085 1,085 1,085 1,085 42,300
2021/12/08 927 1,005 905 935 90,400
2021/12/07 900 939 890 912 23,300
2021/12/06 900 926 891 900 19,900
2021/12/03 936 936 898 901 29,800
2021/12/02 909 973 895 906 79,300
2021/12/01 950 953 896 900 60,800
2021/11/30 971 991 932 950 41,700
2021/11/29 957 982 940 960 82,600
2021/11/26 1,016 1,060 987 995 112,000
2021/11/25 1,097 1,112 1,014 1,014 146,700
2021/11/24 1,171 1,190 1,068 1,127 256,600
2021/11/22 1,256 1,285 1,122 1,201 327,600
2021/11/19 1,550 1,620 1,241 1,330 1,266,400
2021/11/18 1,277 1,337 1,222 1,337 175,100
2021/11/17 1,037 1,037 994 1,037 101,600
2021/11/16 895 895 872 887 1,800
2021/11/15 871 890 869 890 10,300
2021/11/12 858 872 855 872 7,500
2021/11/11 866 870 859 868 4,800
2021/11/10 870 873 860 870 5,000
2021/11/09 870 871 862 862 4,300
2021/11/08 870 873 850 866 4,100
2021/11/05 875 875 862 870 4,400
2021/11/04 877 877 852 870 18,400
2021/11/02 855 876 848 863 8,400
2021/11/01 824 878 820 865 16,400
2021/10/29 816 825 809 809 6,600
2021/10/28 810 812 809 809 600
2021/10/27 808 818 808 818 600
2021/10/26 819 822 815 816 2,400
2021/10/25 805 807 805 805 900
2021/10/22 805 806 801 804 700
2021/10/21 801 814 800 808 3,800
2021/10/20 811 811 807 810 1,000
2021/10/19 800 800 796 796 300
2021/10/18 806 806 796 796 2,600
2021/10/15 811 816 794 800 7,000
2021/10/14 823 824 823 824 200
2021/10/13 820 823 810 823 500
2021/10/12 809 842 809 820 3,900
2021/10/11 837 837 835 835 1,100
2021/10/08 809 819 807 807 500
2021/10/07 806 806 791 802 1,300
2021/10/06 807 809 791 791 3,000
2021/10/05 806 812 798 808 900
2021/10/04 827 844 807 810 5,600
2021/10/01 822 828 806 806 9,000
2021/09/30 841 854 832 837 7,800
2021/09/29 801 841 801 841 3,800
2021/09/28 840 840 781 796 6,300
2021/09/27 850 850 824 847 4,100
2021/09/24 823 864 816 850 10,400
2021/09/22 780 808 780 805 2,700
2021/09/21 769 776 750 774 5,500
2021/09/17 787 787 770 777 3,900
2021/09/16 786 799 773 785 4,200
2021/09/15 784 787 784 785 600
2021/09/14 788 794 786 791 2,600
2021/09/13 789 803 785 787 900
2021/09/10 784 799 783 785 2,300
2021/09/09 790 796 772 785 7,000
2021/09/08 788 804 788 789 1,300
2021/09/07 808 814 788 788 4,300
2021/09/06 804 820 784 806 6,600
2021/09/03 790 808 790 799 1,100
2021/09/02 810 810 792 792 4,500
2021/09/01 805 820 805 815 4,300
2021/08/31 820 820 803 807 700
2021/08/30 811 816 798 816 4,100
2021/08/27 788 794 781 781 1,100
2021/08/26 779 805 772 792 3,500
2021/08/25 782 800 775 778 3,400
2021/08/24 770 773 759 772 1,800
2021/08/23 728 759 727 759 2,300
2021/08/20 749 749 728 728 2,100
2021/08/19 767 767 726 727 6,500
2021/08/18 750 765 720 752 5,000
2021/08/17 799 799 734 761 14,300
2021/08/16 819 819 799 799 4,000
2021/08/13 827 827 812 815 900
2021/08/12 810 819 810 819 400
2021/08/11 805 820 805 808 2,000
2021/08/10 805 812 801 806 5,700
2021/08/06 804 820 804 805 4,500
2021/08/05 809 820 803 803 5,900
2021/08/04 824 824 809 809 3,800
2021/08/03 814 815 807 809 1,000
2021/08/02 811 838 807 810 3,600
2021/07/30 824 825 810 811 1,600
2021/07/29 823 826 805 824 5,000
2021/07/28 809 813 806 808 6,900
2021/07/27 816 816 809 809 4,100
2021/07/26 827 827 814 815 3,700
2021/07/21 819 834 818 818 6,500
2021/07/20 820 839 817 818 6,000
2021/07/19 847 847 821 822 7,400
2021/07/16 853 853 839 839 5,300
2021/07/15 855 855 843 853 5,800
2021/07/14 875 875 843 846 36,600
2021/07/13 876 889 871 876 22,800
2021/07/12 900 909 837 896 101,500
2021/07/09 987 995 879 888 386,800
2021/07/08 1,000 1,017 973 1,017 94,100
2021/07/07 900 906 803 867 18,200
2021/07/06 901 921 899 900 5,800
2021/07/05 922 922 895 906 5,000
2021/07/02 940 940 902 913 8,000
2021/07/01 942 942 941 941 400
2021/06/30 924 951 924 933 2,900
2021/06/29 907 924 907 924 3,100
2021/06/28 920 920 902 911 4,400
2021/06/25 994 994 920 920 11,200
2021/06/24 920 950 920 950 3,500
2021/06/23 925 934 920 920 2,500
2021/06/22 936 957 925 925 3,700
2021/06/21 939 960 900 936 9,800
2021/06/18 996 996 965 969 3,900
2021/06/17 970 1,005 959 998 7,800
2021/06/16 929 970 929 970 4,500
2021/06/15 923 929 904 929 1,800
2021/06/14 924 926 917 918 2,200
2021/06/11 932 932 924 924 1,600
2021/06/10 910 915 909 915 1,900
2021/06/09 913 913 910 910 300
2021/06/08 906 924 905 913 1,000
2021/06/07 927 927 909 909 1,800
2021/06/04 930 931 915 926 1,700
2021/06/03 933 946 933 935 1,900
2021/06/02 940 944 940 944 2,300
2021/06/01 963 969 946 948 1,300
2021/05/31 981 989 949 949 1,500
2021/05/28 956 956 951 951 900
2021/05/27 960 964 960 964 300
2021/05/26 960 968 950 955 2,900
2021/05/25 969 969 945 956 3,000
2021/05/24 986 1,016 961 969 6,800
2021/05/21 944 984 944 984 6,900
2021/05/20 954 954 929 937 1,700
2021/05/19 896 949 891 930 1,800
2021/05/18 899 910 890 896 1,300
2021/05/17 952 952 871 910 8,400
2021/05/14 946 956 941 947 800
2021/05/13 940 959 905 945 4,500
2021/05/12 975 998 924 930 10,100
2021/05/11 1,005 1,005 966 975 8,100
2021/05/10 1,014 1,029 953 1,022 12,400
2021/05/07 1,054 1,072 1,016 1,016 5,900
2021/05/06 1,083 1,099 1,066 1,066 4,900
2021/04/30 1,029 1,086 1,014 1,068 11,000
2021/04/28 1,035 1,035 981 1,012 8,600
2021/04/27 1,049 1,049 1,024 1,035 3,200
2021/04/26 1,055 1,061 1,019 1,031 4,600
2021/04/23 1,073 1,079 1,031 1,031 5,600
2021/04/22 1,110 1,132 1,059 1,091 9,200
2021/04/21 1,133 1,133 1,096 1,107 7,800
2021/04/20 1,143 1,144 1,120 1,133 4,200
2021/04/19 1,143 1,180 1,120 1,159 5,100
2021/04/16 1,145 1,145 1,111 1,115 5,300
2021/04/15 1,180 1,180 1,143 1,145 7,400
2021/04/14 1,189 1,189 1,151 1,155 3,500
2021/04/13 1,224 1,224 1,154 1,159 12,200
2021/04/12 1,150 1,194 1,146 1,194 18,000
2021/04/09 1,096 1,244 1,081 1,169 27,200
2021/04/08 1,083 1,094 1,061 1,081 11,200
2021/04/07 1,056 1,056 1,046 1,053 6,900
2021/04/06 1,061 1,084 1,047 1,047 10,300
2021/04/05 1,043 1,058 1,041 1,056 5,800
2021/04/02 1,023 1,056 1,023 1,036 5,600
2021/04/01 1,047 1,047 1,010 1,022 10,100
2021/03/31 1,029 1,050 1,010 1,031 10,000
2021/03/30 1,037 1,037 987 1,001 3,300
2021/03/29 1,035 1,040 1,007 1,007 5,100
2021/03/26 1,031 1,031 1,000 1,019 2,100
2021/03/25 1,007 1,010 986 986 5,700
2021/03/24 1,049 1,049 992 992 9,800
2021/03/23 1,074 1,074 1,035 1,048 18,000
2021/03/22 1,030 1,076 1,009 1,076 22,700
2021/03/19 951 1,000 951 1,000 12,700
2021/03/18 930 960 930 950 7,300
2021/03/17 921 928 905 926 7,900
2021/03/16 965 965 908 921 8,400
2021/03/15 961 966 949 951 5,900
2021/03/12 949 950 934 936 5,100
2021/03/11 930 949 930 949 5,600
2021/03/10 899 950 896 922 12,300
2021/03/09 881 899 870 887 5,200
2021/03/08 885 900 880 880 5,900
2021/03/05 915 915 860 881 16,200
2021/03/04 945 945 914 917 5,000
2021/03/03 952 973 950 962 8,500
2021/03/02 906 950 902 950 13,300
2021/03/01 890 893 890 891 2,500
2021/02/26 925 925 876 888 10,500
2021/02/25 965 965 896 910 10,400
2021/02/24 998 998 935 935 14,300
2021/02/22 996 1,000 964 997 13,600
2021/02/19 1,004 1,034 964 981 23,700
2021/02/18 920 1,045 905 1,005 39,800
2021/02/17 915 915 867 914 12,600
2021/02/16 920 924 910 910 9,100
2021/02/15 943 943 914 921 27,600
2021/02/12 882 896 869 886 15,700
2021/02/10 881 892 863 882 4,300
2021/02/09 890 905 881 881 6,500
2021/02/08 915 920 881 893 9,800
2021/02/05 880 917 880 911 8,600
2021/02/04 870 880 855 873 4,800
2021/02/03 863 868 850 867 2,600
2021/02/02 871 871 845 850 2,700
2021/02/01 857 857 840 843 3,000
2021/01/29 888 893 850 859 6,000
2021/01/28 862 887 860 887 11,500
2021/01/27 849 886 835 886 7,500
2021/01/26 832 856 830 834 3,500
2021/01/25 826 836 817 836 5,000
2021/01/22 827 827 815 819 1,900
2021/01/21 807 822 807 812 1,600
2021/01/20 808 823 804 804 1,800
2021/01/19 818 818 808 808 1,200
2021/01/18 807 810 807 810 1,500
2021/01/15 813 824 806 816 4,200
2021/01/14 820 825 802 813 4,300
2021/01/13 821 831 816 820 3,200
2021/01/12 823 830 816 820 1,900
2021/01/08 808 820 808 816 1,700
2021/01/07 828 828 803 808 4,300
2021/01/06 815 831 813 813 6,200
2021/01/05 835 835 824 827 700
2021/01/04 843 850 822 835 5,100

このページの先頭へ