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
2014/12/30 122 138 120 127 8,641,500
2014/12/29 128 129 119 120 3,387,500
2014/12/26 139 146 122 123 11,957,300
2014/12/25 103 136 103 134 29,693,800
2014/12/24 97 112 96 108 20,809,100
2014/12/22 95 95 89 92 1,487,500
2014/12/19 100 103 94 95 2,362,400
2014/12/18 105 105 95 99 3,696,100
2014/12/17 98 111 97 98 8,461,600
2014/12/16 107 108 95 97 6,218,400
2014/12/15 113 117 105 107 3,619,100
2014/12/12 117 138 114 116 12,042,300
2014/12/11 132 136 112 119 15,542,200
2014/12/10 155 169 126 133 41,707,200
2014/12/09 128 173 124 150 57,615,100
2014/12/08 134 159 115 123 48,264,600
2014/12/05 81 109 76 109 41,040,600
2014/12/04 73 87 73 79 19,938,400
2014/12/03 78 88 70 72 23,846,500
2014/12/02 65 75 65 74 7,884,100
2014/12/01 63 67 62 65 2,704,400
2014/11/28 62 69 61 62 4,359,000
2014/11/27 64 65 62 62 1,584,100
2014/11/26 60 66 59 65 4,393,800
2014/11/25 60 61 58 58 1,379,900
2014/11/21 58 63 57 61 4,016,600
2014/11/20 58 59 56 56 786,400
2014/11/19 55 58 54 57 859,600
2014/11/18 53 55 53 54 201,300
2014/11/17 55 56 53 53 426,800
2014/11/14 51 55 50 54 716,200
2014/11/13 53 54 51 51 639,300
2014/11/12 55 55 53 54 496,900
2014/11/11 54 55 53 54 220,100
2014/11/10 54 55 53 54 644,900
2014/11/07 57 57 54 56 1,660,300
2014/11/06 60 62 58 59 1,810,100
2014/11/05 59 59 57 59 1,127,600
2014/11/04 64 65 58 59 3,343,000
2014/10/31 56 58 52 56 1,963,600
2014/10/30 54 56 53 54 1,706,700
2014/10/29 49 54 49 52 2,641,200
2014/10/28 48 49 48 48 398,800
2014/10/27 49 50 48 49 479,000
2014/10/24 50 51 48 50 465,700
2014/10/23 50 51 49 50 374,200
2014/10/22 51 52 49 50 489,900
2014/10/21 51 53 49 49 622,000
2014/10/20 48 52 47 50 846,700
2014/10/17 46 48 45 47 563,800
2014/10/16 48 48 46 46 482,300
2014/10/15 47 50 47 48 890,200
2014/10/14 48 49 47 47 557,400
2014/10/10 51 52 48 50 956,100
2014/10/09 54 55 51 51 1,331,200
2014/10/08 54 55 53 54 788,900
2014/10/07 57 58 55 55 693,600
2014/10/06 57 58 56 57 855,000
2014/10/03 56 59 54 56 1,839,100
2014/10/02 59 59 55 56 2,819,200
2014/10/01 64 67 61 61 3,826,800
2014/09/30 63 65 62 63 1,679,300
2014/09/29 61 65 59 65 3,616,700
2014/09/26 57 63 56 61 1,724,500
2014/09/25 59 60 56 58 1,187,500
2014/09/24 60 61 59 59 849,900
2014/09/22 62 63 60 61 1,107,700
2014/09/19 61 65 59 62 3,091,200
2014/09/18 65 65 61 61 1,908,100
2014/09/17 66 68 62 64 9,001,100
2014/09/16 63 64 61 62 4,840,100
2014/09/12 66 73 62 65 9,469,400
2014/09/11 84 85 67 67 24,245,800
2014/09/10 80 97 75 82 73,829,800
2014/09/09 55 81 55 75 39,151,200
2014/09/08 57 59 54 55 1,849,900
2014/09/05 56 61 53 53 4,709,100
2014/09/04 61 67 52 55 13,535,000
2014/09/03 46 69 45 58 18,311,100
2014/09/02 43 47 42 45 1,035,000
2014/09/01 43 44 43 43 239,600
2014/08/29 43 44 42 43 164,100
2014/08/28 44 44 43 43 86,800
2014/08/27 45 46 42 44 742,400
2014/08/26 46 46 44 45 429,600
2014/08/25 45 46 45 46 41,600
2014/08/22 46 47 45 46 240,000
2014/08/21 45 47 45 46 357,900
2014/08/20 45 46 45 45 57,200
2014/08/19 46 47 45 46 174,900
2014/08/18 45 47 45 46 251,600
2014/08/15 45 45 44 45 136,900
2014/08/14 45 46 45 45 46,700
2014/08/13 45 46 45 45 31,800
2014/08/12 44 45 43 45 210,800
2014/08/11 44 45 44 45 198,300
2014/08/08 45 46 44 44 269,700
2014/08/07 46 46 44 45 228,700
2014/08/06 46 47 45 46 168,200
2014/08/05 46 47 45 46 99,100
2014/08/04 46 47 45 46 197,100
2014/08/01 46 47 46 46 137,000
2014/07/31 47 48 46 47 262,400
2014/07/30 47 48 46 48 475,000
2014/07/29 48 49 48 49 70,700
2014/07/28 48 48 47 48 79,600
2014/07/25 48 49 47 48 80,600
2014/07/24 48 48 47 48 45,300
2014/07/23 48 49 47 48 133,800
2014/07/22 48 49 47 48 70,700
2014/07/18 48 48 47 47 81,700
2014/07/17 49 49 48 48 58,900
2014/07/16 49 49 48 48 150,700
2014/07/15 49 49 48 48 33,500
2014/07/14 49 49 48 49 78,000
2014/07/11 49 49 47 48 227,000
2014/07/10 49 49 48 49 225,500
2014/07/09 51 51 49 49 498,500
2014/07/08 51 51 50 51 166,300
2014/07/07 50 51 49 50 299,100
2014/07/04 49 50 49 50 62,300
2014/07/03 49 50 48 49 119,300
2014/07/02 50 50 49 49 126,000
2014/07/01 50 50 49 49 103,200
2014/06/30 47 50 47 50 251,100
2014/06/27 48 49 47 47 268,900
2014/06/26 50 50 48 48 222,800
2014/06/25 49 50 48 49 297,500
2014/06/24 48 49 48 48 166,900
2014/06/23 49 50 48 48 210,900
2014/06/20 50 50 49 49 137,100
2014/06/19 49 50 48 50 108,000
2014/06/18 49 49 49 49 76,400
2014/06/17 48 50 48 50 160,900
2014/06/16 50 50 48 48 247,000
2014/06/13 50 50 48 50 167,800
2014/06/12 49 50 48 49 179,200
2014/06/11 48 49 47 49 194,000
2014/06/10 49 49 48 48 209,400
2014/06/09 48 50 48 48 272,200
2014/06/06 50 50 48 49 310,000
2014/06/05 52 53 49 50 1,669,500
2014/06/04 47 48 46 47 131,700
2014/06/03 48 48 47 47 195,700
2014/06/02 46 48 46 47 490,700
2014/05/30 47 48 45 46 410,900
2014/05/29 47 48 46 47 133,100
2014/05/28 46 48 46 46 416,300
2014/05/27 47 47 45 46 362,600
2014/05/26 45 48 45 46 611,400
2014/05/23 44 45 43 44 243,700
2014/05/22 44 47 44 44 624,800
2014/05/21 43 44 42 43 178,700
2014/05/20 44 44 43 43 522,900
2014/05/19 48 48 45 45 489,500
2014/05/16 49 50 48 48 161,900
2014/05/15 49 50 49 49 180,800
2014/05/14 51 51 49 49 351,700
2014/05/13 51 52 51 51 130,900
2014/05/12 52 53 50 52 347,800
2014/05/09 53 54 52 52 182,100
2014/05/08 53 56 52 54 983,200
2014/05/07 52 53 51 51 251,800
2014/05/02 52 53 51 52 522,700
2014/05/01 52 53 51 52 2,043,400
2014/04/30 59 64 56 57 6,948,100
2014/04/28 54 55 53 54 243,600
2014/04/25 56 57 56 56 172,000
2014/04/24 56 58 56 56 158,800
2014/04/23 57 57 55 57 178,100
2014/04/22 57 58 55 57 207,300
2014/04/21 57 58 56 56 293,100
2014/04/18 58 59 57 58 137,000
2014/04/17 57 59 56 58 242,000
2014/04/16 58 59 57 57 380,000
2014/04/15 60 61 58 58 404,800
2014/04/14 58 62 57 60 433,100
2014/04/11 57 58 55 56 451,200
2014/04/10 61 62 58 58 585,600
2014/04/09 61 62 60 61 513,700
2014/04/08 62 64 60 62 1,604,100
2014/04/07 58 63 57 62 2,240,800
2014/04/04 55 62 55 59 4,823,800
2014/04/03 56 57 53 53 751,800
2014/04/02 58 60 54 55 2,165,500
2014/04/01 57 67 54 55 10,049,800
2014/03/31 48 51 48 49 193,300
2014/03/28 47 49 46 49 369,000
2014/03/27 47 47 45 46 309,600
2014/03/26 47 48 46 47 147,200
2014/03/25 49 49 47 47 288,600
2014/03/24 48 50 47 48 160,000
2014/03/20 49 52 47 47 655,600
2014/03/19 49 50 48 49 94,000
2014/03/18 50 51 49 49 84,900
2014/03/17 50 50 49 50 125,300
2014/03/14 50 51 49 49 308,900
2014/03/13 53 55 52 52 317,000
2014/03/12 53 53 51 53 173,000
2014/03/11 52 53 51 53 52,500
2014/03/10 52 52 51 52 162,400
2014/03/07 53 53 51 51 91,800
2014/03/06 51 52 51 52 58,300
2014/03/05 52 53 51 51 114,600
2014/03/04 50 51 50 51 85,500
2014/03/03 52 52 47 49 365,500
2014/02/28 54 54 51 51 291,200
2014/02/27 54 55 53 54 44,900
2014/02/26 54 56 53 54 128,700
2014/02/25 53 56 53 54 195,500
2014/02/24 54 54 53 54 33,100
2014/02/21 53 54 52 53 85,500
2014/02/20 54 54 52 52 153,700
2014/02/19 54 55 53 53 114,200
2014/02/18 53 54 52 54 207,400
2014/02/17 51 53 50 52 201,400
2014/02/14 53 54 51 52 388,300
2014/02/13 54 55 53 53 329,500
2014/02/12 54 56 54 54 321,700
2014/02/10 54 55 53 53 358,600
2014/02/07 54 55 52 52 571,700
2014/02/06 50 54 50 51 473,900
2014/02/05 53 54 49 51 909,800
2014/02/04 49 52 48 50 1,726,400
2014/02/03 62 62 55 55 1,200,600
2014/01/31 64 64 61 63 413,200
2014/01/30 64 64 62 64 353,000
2014/01/29 63 66 63 66 443,000
2014/01/28 63 64 61 62 384,300
2014/01/27 63 64 62 62 770,700
2014/01/24 65 67 65 66 705,400
2014/01/23 69 69 66 67 552,400
2014/01/22 71 71 67 70 1,152,100
2014/01/21 69 72 68 71 1,312,300
2014/01/20 68 69 66 68 540,000
2014/01/17 67 70 67 69 433,800
2014/01/16 68 69 67 68 365,400
2014/01/15 65 69 65 67 664,100
2014/01/14 66 66 64 64 781,600
2014/01/10 68 69 67 67 333,000
2014/01/09 68 69 67 67 320,300
2014/01/08 66 70 65 68 1,116,500
2014/01/07 69 69 64 64 1,075,800
2014/01/06 71 72 68 68 1,078,800

このページの先頭へ