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
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
2023/06/30 948 950 948 949 1,100
2023/06/29 945 948 944 948 1,100
2023/06/28 946 946 930 945 1,800
2023/06/27 955 955 945 946 4,700
2023/06/26 935 955 934 955 5,600
2023/06/23 953 957 930 938 4,800
2023/06/22 955 968 938 938 3,900
2023/06/21 945 959 937 955 4,300
2023/06/20 946 963 946 951 6,000
2023/06/19 968 968 928 950 20,600
2023/06/16 902 923 901 923 4,100
2023/06/15 930 930 904 908 6,600
2023/06/14 934 934 920 931 2,900
2023/06/13 942 942 918 929 6,700
2023/06/12 911 946 888 935 7,700
2023/06/09 908 917 908 911 2,900
2023/06/08 911 920 911 912 1,400
2023/06/07 930 930 913 913 4,800
2023/06/06 919 928 918 928 3,000
2023/06/05 939 939 913 928 6,400
2023/06/02 874 952 874 909 25,400
2023/06/01 870 881 870 880 2,400
2023/05/31 878 878 872 872 1,100
2023/05/30 873 878 872 878 1,900
2023/05/29 882 883 869 875 6,600
2023/05/26 897 899 887 887 1,400
2023/05/25 908 908 896 900 2,900
2023/05/24 893 908 893 906 2,400
2023/05/23 884 904 884 898 2,000
2023/05/22 870 878 870 878 2,800
2023/05/19 879 879 870 872 5,200
2023/05/18 885 885 869 879 10,200
2023/05/17 888 900 887 891 3,000
2023/05/16 912 912 880 887 11,800
2023/05/15 931 943 905 920 5,800
2023/05/12 928 935 922 931 8,200
2023/05/11 930 939 927 933 5,800
2023/05/10 935 939 929 932 6,700
2023/05/09 950 950 930 933 13,300
2023/05/08 930 964 930 944 54,600
2023/05/02 989 1,035 973 1,034 34,900
2023/05/01 952 995 948 990 12,000
2023/04/28 947 948 936 940 1,800
2023/04/27 937 944 935 937 5,000
2023/04/26 941 942 933 937 7,100
2023/04/25 959 959 943 945 4,300
2023/04/24 960 960 948 948 4,200
2023/04/21 962 964 951 951 5,800
2023/04/20 961 970 960 962 4,400
2023/04/19 987 987 963 964 6,400
2023/04/18 980 989 975 983 3,400
2023/04/17 981 984 980 980 5,200
2023/04/14 992 995 991 991 2,300
2023/04/13 994 1,000 992 995 1,800
2023/04/12 995 1,000 992 1,000 2,800
2023/04/11 996 1,009 995 995 7,900
2023/04/10 996 1,012 996 1,001 6,000
2023/04/07 1,019 1,049 1,006 1,008 5,400
2023/04/06 1,048 1,048 1,001 1,011 4,500
2023/04/05 1,058 1,058 1,036 1,049 6,100
2023/04/04 1,049 1,051 1,025 1,041 8,600
2023/04/03 1,090 1,090 1,030 1,058 28,700
2023/03/31 1,016 1,093 1,016 1,072 94,200
2023/03/30 951 986 945 986 36,500
2023/03/29 930 945 908 945 32,500
2023/03/28 916 925 915 925 5,400
2023/03/27 928 928 909 920 16,700
2023/03/24 955 955 927 928 7,000
2023/03/23 935 968 929 955 10,700
2023/03/22 949 954 934 935 7,200
2023/03/20 917 954 917 940 4,600
2023/03/17 903 933 903 918 6,100
2023/03/16 925 925 908 908 3,700
2023/03/15 937 937 915 915 2,300
2023/03/14 932 932 902 915 9,900
2023/03/13 935 940 935 937 3,600
2023/03/10 961 961 940 956 4,800
2023/03/09 956 962 952 955 3,900
2023/03/08 947 961 942 961 5,400
2023/03/07 957 958 954 955 4,100
2023/03/06 970 970 958 958 3,200
2023/03/03 967 968 963 964 1,700
2023/03/02 961 965 959 960 2,800
2023/03/01 961 972 960 972 900
2023/02/28 966 967 960 966 1,800
2023/02/27 991 991 955 956 8,500
2023/02/24 996 996 986 986 3,400
2023/02/22 995 998 985 989 4,500
2023/02/21 1,000 1,009 982 996 8,200
2023/02/20 985 1,015 985 1,000 8,000
2023/02/17 974 992 973 984 10,400
2023/02/16 985 985 979 980 1,800
2023/02/15 971 988 971 976 4,900
2023/02/14 994 994 973 974 13,800
2023/02/13 1,028 1,037 948 999 37,900
2023/02/10 1,051 1,079 1,051 1,064 11,600
2023/02/09 1,051 1,066 1,050 1,050 5,100
2023/02/08 1,080 1,080 1,066 1,066 7,600
2023/02/07 1,064 1,078 1,064 1,078 3,100
2023/02/06 1,051 1,066 1,051 1,066 3,400
2023/02/03 1,028 1,077 1,021 1,058 14,800
2023/02/02 1,076 1,091 1,071 1,078 8,100
2023/02/01 1,102 1,110 1,089 1,101 3,700
2023/01/31 1,112 1,112 1,087 1,098 3,500
2023/01/30 1,116 1,129 1,102 1,102 3,300
2023/01/27 1,121 1,131 1,116 1,116 2,200
2023/01/26 1,101 1,135 1,097 1,125 8,400
2023/01/25 1,100 1,137 1,097 1,101 7,900
2023/01/24 1,081 1,097 1,080 1,097 7,400
2023/01/23 1,088 1,089 1,061 1,089 2,300
2023/01/20 1,077 1,080 1,070 1,079 1,700
2023/01/19 1,051 1,078 1,051 1,071 1,800
2023/01/18 1,061 1,070 1,051 1,051 800
2023/01/17 1,046 1,069 1,046 1,055 1,700
2023/01/16 1,065 1,072 1,048 1,062 3,100
2023/01/13 1,072 1,084 1,072 1,084 800
2023/01/12 1,076 1,076 1,069 1,072 2,300
2023/01/11 1,079 1,090 1,064 1,075 5,600
2023/01/10 1,064 1,088 1,064 1,078 7,000
2023/01/06 1,070 1,084 1,066 1,079 3,300
2023/01/05 1,081 1,089 1,063 1,071 1,900
2023/01/04 1,086 1,086 1,079 1,084 900

このページの先頭へ