KabuInsight

トレードワークス

3997
スタンダード/情報･通信業/TRADE WORKS Co.,Ltd
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13430.0441.0425.0429.0-13.0-2.94%305,100
2026-03-12447.0455.0435.0442.0-29.0-6.16%572,700
2026-03-11445.0477.0443.0471.0+29.0+6.56%448,900
2026-03-10441.0449.0428.0442.0+17.0+4.00%375,400
2026-03-09440.0449.0417.0425.0-52.0-10.90%794,300
2026-03-06465.0481.0454.0477.0+8.0+1.71%535,700
2026-03-05464.0483.0456.0469.0+25.0+5.63%759,300
2026-03-04486.0491.0442.0444.0-60.0-11.90%1,587,600
2026-03-03495.0538.0495.0504.0+12.0+2.44%1,019,900
2026-03-02505.0517.0489.0492.0-38.0-7.17%756,300
2026-02-27532.0544.0517.0530.0+3.0+0.57%592,900
2026-02-26532.0532.0492.0527.0+2.0+0.38%718,900
2026-02-25520.0534.0513.0525.0+15.0+2.94%557,000
2026-02-24505.0524.0502.0510.0-8.0-1.54%506,800
2026-02-20554.0561.0517.0518.0-49.0-8.64%812,000
2026-02-19560.0571.0514.0567.0+8.0+1.43%2,055,600
2026-02-18571.0598.0554.0559.0-11.0-1.93%1,076,100
2026-02-17566.0605.0552.0570.0-1.0-0.18%1,355,500
2026-02-16565.0650.0546.0571.0+16.0+2.88%3,206,000
2026-02-13534.0555.0513.0555.0+80.0+16.84%3,067,900
2026-02-12482.0485.0467.0475.0-1.0-0.21%497,700
2026-02-10452.0480.0451.0476.0+23.0+5.08%494,300
2026-02-09467.0475.0450.0453.0-6.0-1.31%444,200
2026-02-06509.0511.0452.0459.0-45.0-8.93%1,210,000
2026-02-05503.0523.0491.0504.0+9.0+1.82%774,100
2026-02-04480.0503.0471.0495.0+9.0+1.85%459,300
2026-02-03495.0500.0484.0486.0+5.0+1.04%309,900
2026-02-02485.0493.0474.0481.0-8.0-1.64%382,700
2026-01-30488.0492.0468.0489.0+4.0+0.82%657,700
2026-01-29470.0507.0467.0485.0+20.0+4.30%872,400
2026-01-28497.0498.0465.0465.0-35.0-7.00%828,700
2026-01-27491.0524.0478.0500.0+15.0+3.09%1,071,900
2026-01-26525.0530.0480.0485.0-46.0-8.66%1,291,300
2026-01-23511.0562.0505.0531.0+10.0+1.92%1,696,500
2026-01-22511.0543.0496.0521.0+7.0+1.36%1,535,200
2026-01-21516.0563.0495.0514.0-32.0-5.86%2,782,600
2026-01-20486.0546.0471.0546.0+80.0+17.17%3,884,600
2026-01-19466.0484.0464.0466.0-3.0-0.64%833,400
2026-01-16462.0476.0433.0469.0+15.0+3.30%1,060,900
2026-01-15444.0458.0427.0454.0+2.0+0.44%715,100
2026-01-14454.0465.0441.0452.0-1.0-0.22%603,200
2026-01-13449.0465.0428.0453.0+19.0+4.38%915,600
2026-01-09432.0434.0418.0434.0+8.0+1.88%410,700
2026-01-08423.0447.0422.0426.0+11.0+2.65%793,700
2026-01-07425.0430.0406.0415.0-13.0-3.04%673,600
2026-01-06429.0445.0419.0428.0-1.0-0.23%935,100
2026-01-05470.0471.0425.0429.0-33.0-7.14%1,290,700
2025-12-30479.0502.0458.0462.0-28.0-5.71%1,610,900
2025-12-29439.0494.0431.0490.0+51.0+11.62%2,331,200
2025-12-26425.0448.0421.0439.0+16.0+3.78%1,211,100
2025-12-25422.0449.0421.0423.0-13.0-2.98%931,900
2025-12-24419.0450.0406.0436.0+29.0+7.13%1,492,800
2025-12-23424.0431.0391.0407.0-24.0-5.57%1,371,200
2025-12-22398.0438.0395.0431.0+41.0+10.51%1,647,200
2025-12-19376.0404.0375.0390.0+25.0+6.85%1,198,600
2025-12-18374.0374.0361.0365.0-7.0-1.88%414,100
2025-12-17381.0384.0369.0372.0-8.0-2.11%355,400
2025-12-16361.0384.0358.0380.0+16.0+4.40%586,700
2025-12-15363.0370.0358.0364.0+3.0+0.83%274,400
2025-12-12381.0387.0356.0361.0-20.0-5.25%566,400
2025-12-11376.0390.0370.0381.0+5.0+1.33%494,800
2025-12-10368.0380.0355.0376.0+14.0+3.87%796,700
2025-12-09389.0390.0359.0362.0-27.0-6.94%644,800
2025-12-08390.0393.0379.0389.00.00.00%528,000
2025-12-05396.0420.0380.0389.0-11.0-2.75%799,200
2025-12-04430.0437.0388.0400.0-22.0-5.21%1,160,800
2025-12-03427.0434.0407.0422.0+2.0+0.48%1,487,100
2025-12-02397.0451.0384.0420.0+15.0+3.70%2,928,600
2025-12-01392.0414.0359.0405.0-1.0-0.25%3,485,100
2025-11-28350.0406.0346.0406.0+80.0+24.54%6,257,300
2025-11-27328.0332.0322.0326.0+6.0+1.88%539,800
2025-11-26316.0327.0315.0320.0+4.0+1.27%392,800
2025-11-25328.0332.0315.0316.0-4.0-1.25%602,800
2025-11-21335.0352.0313.0320.0-13.0-3.90%1,034,600
2025-11-20336.0345.0326.0333.0+4.0+1.22%1,000,200
2025-11-19365.0369.0318.0329.0-36.0-9.86%1,565,300
2025-11-18394.0398.0362.0365.0-34.0-8.52%863,500
2025-11-17380.0405.0359.0399.0+21.0+5.56%2,148,400
2025-11-14393.0397.0372.0378.0-10.0-2.58%1,349,100
2025-11-13411.0423.0382.0388.0-36.0-8.49%2,685,200
2025-11-12491.0504.0402.0424.0-77.0-15.37%8,940,400
2025-11-11492.0521.0457.0501.0+57.0+12.84%9,357,000
2025-11-10390.0444.0390.0444.0+80.0+21.98%1,583,100
2025-11-07370.0380.0345.0364.0-12.0-3.19%917,100
2025-11-06362.0378.0358.0376.0+13.0+3.58%885,400
2025-11-05338.0366.0336.0363.0+17.0+4.91%1,150,500
2025-11-04338.0368.0330.0346.0+9.0+2.67%1,567,800
2025-10-31304.0339.0303.0337.0+35.0+11.59%2,001,400
2025-10-30299.0313.0281.0302.00.00.00%744,100
2025-10-29301.0330.0297.0302.0+1.0+0.33%1,510,900
2025-10-28310.0317.0298.0301.0-10.0-3.22%623,400
2025-10-27303.0322.0298.0311.0+15.0+5.07%1,313,600
2025-10-24289.0297.0281.0296.0+11.0+3.86%458,400
2025-10-23299.0301.0285.0285.0-8.0-2.73%729,900
2025-10-22284.0299.0283.0293.0-3.0-1.01%614,500
2025-10-21273.0301.0266.0296.0+24.0+8.82%1,348,400
2025-10-20264.0280.0263.0272.0+8.0+3.03%501,100
2025-10-17262.0270.0254.0264.0-3.0-1.12%672,600
2025-10-16290.0293.0267.0267.0-23.0-7.93%869,800
2025-10-15272.0293.0271.0290.0+15.0+5.45%861,800
2025-10-14261.0279.0258.0275.0+6.0+2.23%1,258,400
2025-10-10257.0279.0248.0269.0+19.0+7.60%1,837,900
2025-10-09264.0264.0246.0250.0-14.0-5.30%799,600
2025-10-08261.0275.0256.0264.0+4.0+1.54%892,300
2025-10-07255.0272.0242.0260.00.00.00%1,029,900
2025-10-06292.0296.0251.0260.0-16.0-5.80%1,726,700
2025-10-03251.0307.0251.0276.0+33.0+13.58%6,961,500
2025-10-02295.0309.0243.0243.0-46.0-15.92%1,825,300
2025-10-01345.0345.0286.0289.0-53.0-15.50%1,328,600
2025-09-30357.0362.0315.0342.0-11.0-3.12%725,100
2025-09-29337.0373.0311.0353.0-8.0-2.22%930,600
2025-09-26365.5393.5345.5361.0+0.5+0.14%1,654,000
2025-09-25360.5379.0350.5360.5-6.0-1.64%1,253,000
2025-09-24320.0368.0315.0366.5+49.5+15.62%1,417,000
2025-09-22316.0320.0312.0317.00.00.00%243,000
2025-09-19310.5321.0299.5317.0+5.0+1.60%583,000
2025-09-18335.0336.5312.0312.0-27.0-7.96%1,397,000
2025-09-17315.0339.5310.5339.0+20.5+6.44%877,000
2025-09-16298.1318.5296.0318.5+15.0+4.94%555,000
2025-09-12323.5330.0300.0303.5——1,241,000

直近120営業日分を表示