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

トレイダーズホールディングス(8704)の株価時系列情報

トレイダーズホールディングス(8704)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
2011/12/30 1,600 1,659 1,600 1,640 183
2011/12/29 1,620 1,669 1,620 1,669 119
2011/12/28 1,636 1,636 1,606 1,620 49
2011/12/27 1,600 1,676 1,600 1,676 221
2011/12/26 1,629 1,629 1,585 1,586 560
2011/12/22 1,560 1,590 1,530 1,550 240
2011/12/21 1,625 1,672 1,551 1,629 62
2011/12/20 1,670 1,670 1,590 1,640 102
2011/12/19 1,640 1,660 1,640 1,650 122
2011/12/16 1,690 1,700 1,670 1,670 164
2011/12/15 1,727 1,730 1,700 1,700 26
2011/12/14 1,730 1,779 1,727 1,760 29
2011/12/13 1,721 1,784 1,718 1,775 8
2011/12/12 1,800 1,800 1,721 1,750 108
2011/12/09 1,674 1,730 1,674 1,730 18
2011/12/08 1,657 1,735 1,657 1,675 33
2011/12/07 1,680 1,739 1,660 1,687 166
2011/12/06 1,750 1,800 1,653 1,690 518
2011/12/05 1,650 1,750 1,650 1,750 101
2011/12/02 1,660 1,720 1,635 1,720 426
2011/12/01 1,617 1,677 1,580 1,677 286
2011/11/30 1,599 1,625 1,599 1,625 45
2011/11/29 1,550 1,625 1,544 1,624 133
2011/11/28 1,630 1,630 1,480 1,544 455
2011/11/25 1,550 1,620 1,548 1,610 120
2011/11/24 1,640 1,640 1,552 1,552 105
2011/11/22 1,595 1,646 1,595 1,640 24
2011/11/21 1,593 1,646 1,593 1,646 9
2011/11/18 1,640 1,649 1,590 1,649 134
2011/11/17 1,660 1,700 1,650 1,700 14
2011/11/16 1,719 1,719 1,719 1,719 8
2011/11/15 1,601 1,700 1,601 1,699 39
2011/11/14 1,700 1,700 1,680 1,680 24
2011/11/11 1,600 1,724 1,550 1,724 203
2011/11/10 1,610 1,690 1,610 1,660 268
2011/11/09 1,700 1,770 1,700 1,770 155
2011/11/08 1,825 1,850 1,820 1,820 112
2011/11/07 1,940 1,940 1,830 1,850 328
2011/11/04 2,001 2,001 1,820 1,900 307
2011/11/02 1,980 2,070 1,980 2,070 19
2011/11/01 2,060 2,080 1,970 2,055 130
2011/10/31 2,100 2,100 2,055 2,055 202
2011/10/28 2,070 2,125 2,060 2,080 312
2011/10/27 2,099 2,099 2,055 2,090 57
2011/10/26 2,110 2,120 2,065 2,099 68
2011/10/25 2,050 2,125 2,050 2,060 90
2011/10/24 2,079 2,200 2,079 2,100 318
2011/10/21 2,081 2,139 2,074 2,139 166
2011/10/20 2,075 2,148 2,075 2,148 265
2011/10/19 2,158 2,158 2,065 2,150 247
2011/10/18 2,100 2,147 2,100 2,100 172
2011/10/17 2,260 2,260 2,011 2,070 265
2011/10/14 2,300 2,300 2,160 2,250 203
2011/10/13 2,250 2,350 2,240 2,340 250
2011/10/12 1,930 2,277 1,900 2,230 585
2011/10/11 1,900 1,940 1,850 1,889 71
2011/10/07 1,940 1,940 1,833 1,880 470
2011/10/06 1,936 1,948 1,905 1,947 69
2011/10/05 1,968 1,968 1,939 1,939 8
2011/10/04 1,950 1,999 1,947 1,968 122
2011/10/03 1,950 1,999 1,947 1,950 142
2011/09/30 2,100 2,100 1,951 1,970 244
2011/09/29 2,050 2,050 1,945 2,000 494
2011/09/28 2,000 2,070 1,981 2,069 335
2011/09/27 2,468 2,494 1,965 2,000 1,612
2011/09/26 2,600 2,600 2,350 2,454 139
2011/09/22 2,430 2,519 2,430 2,519 103
2011/09/21 2,553 2,553 2,430 2,430 97
2011/09/20 2,510 2,562 2,484 2,484 34
2011/09/16 2,526 2,569 2,511 2,568 21
2011/09/15 2,545 2,580 2,545 2,576 28
2011/09/14 2,600 2,600 2,480 2,545 121
2011/09/13 2,602 2,631 2,500 2,616 209
2011/09/12 2,601 2,616 2,550 2,616 103
2011/09/09 2,608 2,666 2,601 2,666 10
2011/09/08 2,610 2,683 2,601 2,683 91
2011/09/07 2,606 2,695 2,600 2,695 68
2011/09/06 2,668 2,720 2,600 2,680 84
2011/09/05 2,700 2,700 2,580 2,580 130
2011/09/02 2,686 2,700 2,686 2,687 49
2011/09/01 2,670 2,778 2,670 2,738 95
2011/08/31 2,785 2,785 2,637 2,725 179
2011/08/30 2,750 2,750 2,720 2,749 106
2011/08/29 2,700 2,756 2,700 2,747 103
2011/08/26 2,724 2,724 2,651 2,699 27
2011/08/25 2,650 2,710 2,635 2,656 23
2011/08/24 2,709 2,725 2,631 2,670 102
2011/08/23 2,621 2,700 2,605 2,700 43
2011/08/22 2,600 2,717 2,600 2,650 64
2011/08/19 2,680 2,680 2,600 2,640 83
2011/08/18 2,690 2,737 2,688 2,688 27
2011/08/17 2,738 2,738 2,700 2,737 22
2011/08/16 2,698 2,738 2,698 2,738 52
2011/08/15 2,660 2,698 2,641 2,698 67
2011/08/12 2,630 2,750 2,600 2,659 131
2011/08/11 2,600 2,630 2,560 2,630 70
2011/08/10 2,560 2,721 2,560 2,610 311
2011/08/09 2,401 2,589 2,401 2,589 219
2011/08/08 2,520 2,599 2,520 2,589 629
2011/08/05 2,628 2,628 2,550 2,610 725
2011/08/04 2,697 2,719 2,650 2,690 48
2011/08/03 2,675 2,725 2,600 2,665 807
2011/08/02 2,694 2,710 2,674 2,680 28
2011/08/01 2,699 2,757 2,674 2,694 192
2011/07/29 2,750 2,801 2,750 2,799 130
2011/07/28 2,800 2,899 2,630 2,880 155
2011/07/27 2,808 2,872 2,800 2,815 81
2011/07/26 2,890 2,890 2,803 2,828 25
2011/07/25 2,816 2,831 2,788 2,815 122
2011/07/22 2,871 2,880 2,811 2,815 63
2011/07/21 2,875 2,879 2,830 2,879 141
2011/07/20 2,696 2,990 2,668 2,839 725
2011/07/19 2,703 2,725 2,661 2,710 183
2011/07/15 2,766 2,766 2,700 2,700 70
2011/07/14 2,740 2,779 2,700 2,755 127
2011/07/13 2,710 2,745 2,610 2,745 588
2011/07/12 2,685 2,795 2,685 2,750 116
2011/07/11 2,831 2,855 2,715 2,785 375
2011/07/08 2,876 2,876 2,850 2,875 139
2011/07/07 2,930 2,930 2,855 2,870 86
2011/07/06 2,935 2,935 2,863 2,931 56
2011/07/05 2,900 2,940 2,850 2,940 323
2011/07/04 2,850 2,950 2,850 2,920 649
2011/07/01 2,898 2,898 2,840 2,880 63
2011/06/30 2,899 2,899 2,820 2,898 189
2011/06/29 2,800 2,850 2,800 2,849 237
2011/06/28 2,760 2,800 2,732 2,800 77
2011/06/27 2,805 2,805 2,711 2,760 84
2011/06/24 2,744 2,799 2,700 2,755 350
2011/06/23 2,777 2,843 2,727 2,740 122
2011/06/22 2,720 2,887 2,650 2,827 925
2011/06/21 2,506 3,000 2,506 2,770 2,651
2011/06/20 2,506 2,570 2,500 2,500 491
2011/06/17 2,527 2,680 2,500 2,505 900
2011/06/16 2,560 2,588 2,511 2,577 523
2011/06/15 2,595 2,595 2,565 2,590 133
2011/06/14 2,635 2,649 2,555 2,595 191
2011/06/13 2,676 2,700 2,560 2,659 568
2011/06/10 2,773 2,840 2,700 2,700 332
2011/06/09 2,900 2,940 2,781 2,790 236
2011/06/08 2,975 2,984 2,868 2,900 206
2011/06/07 2,950 2,995 2,896 2,950 215
2011/06/06 3,020 3,020 2,891 2,939 367
2011/06/03 2,880 3,085 2,835 3,025 568
2011/06/02 2,879 2,900 2,811 2,840 146
2011/06/01 2,850 2,890 2,800 2,879 248
2011/05/31 2,775 2,850 2,745 2,800 286
2011/05/30 2,700 2,770 2,700 2,755 206
2011/05/27 2,727 2,759 2,650 2,716 236
2011/05/26 2,570 2,700 2,550 2,700 242
2011/05/25 2,570 2,592 2,485 2,502 70
2011/05/24 2,520 2,600 2,481 2,595 418
2011/05/23 2,630 2,749 2,550 2,551 476
2011/05/20 2,754 2,760 2,680 2,701 181
2011/05/19 2,760 2,794 2,712 2,740 284
2011/05/18 2,726 2,834 2,726 2,750 73
2011/05/17 2,627 2,875 2,627 2,726 457
2011/05/16 3,140 3,140 2,777 2,777 1,053
2011/05/13 2,850 3,200 2,750 2,900 4,138
2011/05/12 2,692 2,800 2,680 2,700 276
2011/05/11 2,765 2,793 2,720 2,792 581
2011/05/10 2,915 2,915 2,710 2,777 1,832
2011/05/09 3,140 3,700 3,035 3,035 8,868
2011/05/06 2,935 3,000 2,890 3,000 624
2011/05/02 2,891 3,190 2,850 3,020 933
2011/04/28 2,716 2,799 2,620 2,799 596
2011/04/27 2,590 2,690 2,526 2,690 577
2011/04/26 2,597 2,597 2,561 2,597 86
2011/04/25 2,594 2,599 2,524 2,598 747
2011/04/22 2,520 2,589 2,515 2,589 122
2011/04/21 2,551 2,585 2,500 2,580 301
2011/04/20 2,600 2,624 2,501 2,501 137
2011/04/19 2,550 2,620 2,550 2,600 218
2011/04/18 2,560 2,600 2,500 2,550 351
2011/04/15 2,590 2,630 2,555 2,555 221
2011/04/14 2,650 2,650 2,550 2,600 269
2011/04/13 2,428 2,679 2,428 2,550 587
2011/04/12 2,494 2,494 2,377 2,378 429
2011/04/11 2,400 2,499 2,400 2,495 166
2011/04/08 2,395 2,434 2,330 2,434 63
2011/04/07 2,381 2,400 2,300 2,394 692
2011/04/06 2,470 2,530 2,400 2,401 105
2011/04/05 2,499 2,590 2,390 2,470 852
2011/04/04 2,560 2,560 2,401 2,440 386
2011/04/01 2,595 2,595 2,420 2,560 374
2011/03/31 2,535 2,668 2,535 2,595 749
2011/03/30 2,550 2,630 2,535 2,535 288
2011/03/29 2,370 2,580 2,300 2,500 1,127
2011/03/28 2,520 2,590 2,405 2,449 823
2011/03/25 2,750 2,750 2,510 2,510 762
2011/03/24 2,762 2,762 2,610 2,700 302
2011/03/23 2,720 2,803 2,650 2,712 1,489
2011/03/22 2,890 2,990 2,638 2,770 2,038
2011/03/18 2,401 2,830 2,401 2,800 1,596
2011/03/17 2,200 2,500 2,150 2,500 1,346
2011/03/16 2,250 2,600 2,250 2,400 1,041
2011/03/15 3,200 3,210 2,500 2,500 765
2011/03/14 3,200 3,270 3,200 3,200 1,172
2011/03/11 3,850 3,900 3,835 3,900 113
2011/03/10 4,020 4,080 3,950 4,050 249
2011/03/09 4,065 4,150 4,000 4,050 236
2011/03/08 4,095 4,095 4,000 4,045 60
2011/03/07 4,090 4,095 4,025 4,025 57
2011/03/04 4,070 4,100 4,040 4,095 177
2011/03/03 4,020 4,100 4,020 4,060 57
2011/03/02 4,070 4,090 4,010 4,090 87
2011/03/01 4,100 4,100 4,050 4,075 114
2011/02/28 4,075 4,080 3,990 4,080 123
2011/02/25 3,995 4,070 3,995 3,995 64
2011/02/24 3,970 4,130 3,970 4,050 195
2011/02/23 4,110 4,180 3,880 4,090 445
2011/02/22 4,110 4,150 4,030 4,130 99
2011/02/21 4,100 4,150 4,100 4,105 127
2011/02/18 4,065 4,150 4,030 4,070 165
2011/02/17 4,140 4,170 4,035 4,130 77
2011/02/16 4,040 4,170 4,005 4,120 224
2011/02/15 4,050 4,050 3,900 4,020 577
2011/02/14 4,230 4,230 4,045 4,070 228
2011/02/10 4,330 4,360 4,190 4,260 344
2011/02/09 4,340 4,460 4,300 4,325 134
2011/02/08 4,320 4,450 4,320 4,380 96
2011/02/07 4,240 4,490 4,200 4,360 657
2011/02/04 4,570 4,685 4,500 4,660 85
2011/02/03 4,470 4,600 4,360 4,580 342
2011/02/02 4,450 4,490 4,190 4,490 277
2011/02/01 4,330 4,380 4,305 4,380 142
2011/01/31 4,510 4,540 4,260 4,330 383
2011/01/28 4,700 4,700 4,400 4,480 682
2011/01/27 5,500 5,500 4,615 4,700 5,357
2011/01/26 4,475 5,040 4,475 5,040 1,347
2011/01/25 4,425 4,490 4,020 4,340 1,612
2011/01/24 4,000 4,095 3,980 4,005 368
2011/01/21 4,320 4,325 4,210 4,220 293
2011/01/20 4,430 4,430 4,340 4,340 192
2011/01/19 4,470 4,480 4,400 4,475 165
2011/01/18 4,550 4,580 4,410 4,510 181
2011/01/17 4,430 4,690 4,430 4,460 425
2011/01/14 4,470 4,660 4,450 4,560 315
2011/01/13 4,520 4,640 4,400 4,600 760
2011/01/12 4,820 4,900 4,550 4,660 1,047
2011/01/11 5,020 5,020 4,820 4,950 327
2011/01/07 5,080 5,100 4,650 4,950 1,589
2011/01/06 5,080 5,120 5,030 5,120 68
2011/01/05 5,080 5,150 4,950 5,140 321
2011/01/04 5,150 5,150 4,945 5,080 331

このページの先頭へ