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
2019/12/30 100 103 99 101 965,900
2019/12/27 100 101 98 100 837,900
2019/12/26 99 100 98 99 1,740,200
2019/12/25 101 101 99 99 768,700
2019/12/24 99 101 99 99 1,289,300
2019/12/23 99 102 98 99 1,857,600
2019/12/20 103 104 99 99 2,200,500
2019/12/19 98 104 98 103 4,313,000
2019/12/18 98 99 97 97 2,302,200
2019/12/17 99 101 97 99 2,385,800
2019/12/16 102 104 98 99 4,896,800
2019/12/13 106 108 101 103 6,695,700
2019/12/12 120 121 107 107 14,395,900
2019/12/11 115 119 113 118 5,526,100
2019/12/10 112 114 110 114 3,800,600
2019/12/09 108 113 106 113 5,685,600
2019/12/06 107 107 102 107 5,459,500
2019/12/05 110 110 105 106 3,464,200
2019/12/04 110 111 107 109 2,446,500
2019/12/03 108 112 105 112 4,109,700
2019/12/02 108 110 106 108 3,592,400
2019/11/29 114 119 109 109 9,787,700
2019/11/28 110 113 110 110 3,011,100
2019/11/27 113 116 110 110 4,730,000
2019/11/26 115 116 110 113 6,264,700
2019/11/25 114 125 113 116 11,565,700
2019/11/22 127 127 117 118 12,260,400
2019/11/21 136 140 124 130 28,181,500
2019/11/20 121 148 114 143 41,319,700
2019/11/19 132 138 119 121 56,558,200
2019/11/18 110 127 101 127 51,560,900
2019/11/15 90 97 86 97 55,114,400
2019/11/14 66 67 66 67 321,400
2019/11/13 67 68 66 67 305,600
2019/11/12 67 68 65 68 501,800
2019/11/11 66 68 65 67 738,500
2019/11/08 66 67 65 66 331,000
2019/11/07 67 67 64 66 892,300
2019/11/06 69 69 67 67 329,400
2019/11/05 68 69 68 69 312,900
2019/11/01 69 69 67 67 422,800
2019/10/31 69 70 68 68 735,200
2019/10/30 68 73 67 69 3,873,900
2019/10/29 64 67 64 67 1,042,600
2019/10/28 64 65 63 64 327,700
2019/10/25 65 65 63 64 212,200
2019/10/24 65 65 64 64 179,900
2019/10/23 63 66 63 64 688,300
2019/10/21 63 64 62 64 144,200
2019/10/18 62 63 62 62 99,600
2019/10/17 64 64 62 62 270,900
2019/10/16 64 65 63 63 342,700
2019/10/15 64 64 63 64 62,500
2019/10/11 63 64 63 63 131,200
2019/10/10 63 64 63 63 239,400
2019/10/09 62 64 62 64 374,500
2019/10/08 63 63 62 62 121,300
2019/10/07 64 64 62 62 430,900
2019/10/04 65 65 63 64 246,400
2019/10/03 65 66 63 64 671,800
2019/10/02 63 67 62 65 811,800
2019/10/01 63 64 62 63 258,900
2019/09/30 64 64 62 62 442,800
2019/09/27 65 66 64 64 441,100
2019/09/26 64 66 63 64 986,000
2019/09/25 64 65 63 63 551,500
2019/09/24 63 65 63 64 400,500
2019/09/20 62 64 62 63 464,300
2019/09/19 61 63 61 62 255,400
2019/09/18 62 63 61 61 231,200
2019/09/17 62 63 61 62 300,700
2019/09/13 64 64 62 62 338,500
2019/09/12 62 64 62 64 563,000
2019/09/11 61 63 61 61 500,200
2019/09/10 62 62 60 60 236,300
2019/09/09 63 63 61 61 424,900
2019/09/06 62 64 62 64 625,000
2019/09/05 62 64 61 62 678,400
2019/09/04 62 63 61 61 540,000
2019/09/03 61 63 60 63 519,600
2019/09/02 60 62 60 60 509,800
2019/08/30 58 62 58 59 794,400
2019/08/29 60 61 56 57 2,135,600
2019/08/28 62 63 60 61 653,400
2019/08/27 64 64 62 62 183,200
2019/08/26 60 63 59 62 1,113,700
2019/08/23 62 62 60 62 919,100
2019/08/22 64 64 60 61 1,872,300
2019/08/21 65 65 63 64 715,100
2019/08/20 63 66 63 65 1,270,100
2019/08/19 67 68 62 62 2,171,600
2019/08/16 73 73 66 67 4,191,900
2019/08/15 74 75 71 73 3,917,400
2019/08/14 83 84 78 79 1,613,800
2019/08/13 78 83 77 82 1,659,200
2019/08/09 85 85 80 81 2,006,000
2019/08/08 80 85 79 85 2,379,200
2019/08/07 80 80 78 79 574,200
2019/08/06 74 81 72 81 1,984,300
2019/08/05 78 80 76 77 1,218,600
2019/08/02 79 79 77 78 824,900
2019/08/01 78 80 78 80 791,600
2019/07/31 77 79 77 78 756,700
2019/07/30 78 78 76 77 555,600
2019/07/29 77 78 76 77 308,600
2019/07/26 77 78 76 78 347,300
2019/07/25 77 78 76 77 520,300
2019/07/24 78 78 76 76 620,600
2019/07/23 76 78 76 78 459,000
2019/07/22 75 77 74 75 466,800
2019/07/19 76 76 74 75 328,400
2019/07/18 77 77 74 76 859,200
2019/07/17 78 79 77 77 408,400
2019/07/16 77 79 77 78 606,600
2019/07/12 81 82 77 78 3,111,100
2019/07/11 76 81 75 81 3,250,500
2019/07/10 75 76 74 75 1,039,200
2019/07/09 74 76 74 75 806,000
2019/07/08 74 76 74 74 612,400
2019/07/05 75 76 74 74 670,300
2019/07/04 75 76 73 74 992,100
2019/07/03 74 75 73 75 290,400
2019/07/02 75 75 73 74 407,400
2019/07/01 76 76 73 74 626,100
2019/06/28 74 77 74 74 946,400
2019/06/27 73 78 73 76 3,318,300
2019/06/26 70 73 69 71 943,500
2019/06/25 70 71 69 69 201,300
2019/06/24 70 72 70 70 140,500
2019/06/21 72 72 70 70 194,400
2019/06/20 70 72 70 71 188,700
2019/06/19 71 71 70 70 247,200
2019/06/18 69 71 69 71 338,200
2019/06/17 70 71 69 69 222,700
2019/06/14 71 71 70 70 200,700
2019/06/13 71 71 69 71 448,000
2019/06/12 70 72 70 72 217,800
2019/06/11 71 72 70 71 193,700
2019/06/10 71 72 70 72 253,800
2019/06/07 70 71 69 70 385,600
2019/06/06 71 72 69 70 244,800
2019/06/05 72 72 70 72 349,700
2019/06/04 67 71 67 71 408,200
2019/06/03 71 72 67 67 1,109,600
2019/05/31 73 73 71 71 882,100
2019/05/30 75 75 72 73 786,900
2019/05/29 76 77 75 75 461,800
2019/05/28 76 77 76 77 250,700
2019/05/27 78 78 76 77 432,900
2019/05/24 74 77 74 76 576,400
2019/05/23 77 78 74 74 836,500
2019/05/22 77 78 76 77 616,500
2019/05/21 76 83 76 76 3,249,100
2019/05/20 75 78 75 78 1,268,300
2019/05/17 72 75 72 74 698,900
2019/05/16 79 79 71 72 2,331,600
2019/05/15 77 78 75 78 664,700
2019/05/14 77 77 72 76 2,966,400
2019/05/13 75 75 73 75 434,800
2019/05/10 74 75 74 74 460,100
2019/05/09 76 76 74 75 548,300
2019/05/08 77 77 74 75 493,700
2019/05/07 73 79 73 77 1,123,600
2019/04/26 73 73 71 72 411,700
2019/04/25 72 74 72 72 743,700
2019/04/24 74 74 70 73 1,524,700
2019/04/23 76 77 74 74 451,500
2019/04/22 76 78 75 76 655,100
2019/04/19 75 77 74 76 926,500
2019/04/18 76 77 74 75 757,900
2019/04/17 74 76 74 75 590,300
2019/04/16 76 76 74 75 794,300
2019/04/15 78 79 76 77 1,231,000
2019/04/12 78 80 77 77 2,282,500
2019/04/11 83 84 76 76 3,384,000
2019/04/10 75 82 74 82 3,325,900
2019/04/09 78 79 74 75 1,608,800
2019/04/08 75 80 74 78 1,906,600
2019/04/05 72 76 71 75 1,095,700
2019/04/04 71 75 71 73 1,605,400
2019/04/03 74 74 69 71 1,322,700
2019/04/02 79 79 72 73 1,420,900
2019/04/01 81 83 72 77 5,099,500
2019/03/29 79 88 78 81 11,711,100
2019/03/28 74 77 74 77 3,768,300
2019/03/27 67 75 66 73 3,268,600
2019/03/26 68 69 65 67 1,036,500
2019/03/25 63 67 63 66 3,133,000
2019/03/22 71 72 68 70 2,890,600
2019/03/20 66 71 65 68 5,060,800
2019/03/19 65 67 61 67 5,242,800
2019/03/18 60 64 60 63 5,189,700
2019/03/15 54 59 54 57 3,588,300
2019/03/14 52 54 51 54 1,615,500
2019/03/13 51 52 51 52 260,700
2019/03/12 52 52 51 51 128,800
2019/03/11 51 52 50 51 375,100
2019/03/08 52 52 49 51 1,616,100
2019/03/07 56 56 52 53 1,020,500
2019/03/06 55 57 54 55 1,131,500
2019/03/05 51 56 51 56 2,200,600
2019/03/04 52 53 51 52 914,100
2019/03/01 50 53 50 52 1,282,200
2019/02/28 52 52 50 50 626,300
2019/02/27 49 53 49 51 1,266,600
2019/02/26 49 50 48 49 677,800
2019/02/25 50 50 48 48 1,036,600
2019/02/22 48 50 48 50 359,800
2019/02/21 50 50 48 48 265,000
2019/02/20 49 50 48 49 368,100
2019/02/19 51 52 48 50 2,031,900
2019/02/18 51 53 50 50 1,797,200
2019/02/15 50 51 49 49 814,400
2019/02/14 51 52 50 50 378,400
2019/02/13 52 53 50 51 1,275,200
2019/02/12 55 56 52 52 3,679,100
2019/02/08 48 58 48 51 7,616,600
2019/02/07 49 50 48 48 204,000
2019/02/06 50 50 48 48 168,800
2019/02/05 49 50 48 49 566,800
2019/02/04 47 50 47 48 640,500
2019/02/01 47 49 47 47 620,800
2019/01/31 49 49 47 47 550,800
2019/01/30 49 50 48 48 749,900
2019/01/29 48 50 47 50 790,100
2019/01/28 52 52 49 49 961,100
2019/01/25 51 53 51 52 1,060,000
2019/01/24 51 52 49 51 1,002,400
2019/01/23 47 51 47 50 2,000,500
2019/01/22 50 50 46 47 1,770,800
2019/01/21 52 52 49 49 2,047,500
2019/01/18 59 60 51 51 9,805,500
2019/01/17 44 60 44 58 19,771,900
2019/01/16 43 45 43 44 365,100
2019/01/15 41 44 40 44 661,600
2019/01/11 42 43 41 41 464,600
2019/01/10 42 43 41 42 652,600
2019/01/09 44 45 42 42 950,200
2019/01/08 42 46 41 45 1,675,700
2019/01/07 41 42 40 41 1,147,200
2019/01/04 36 40 35 40 893,300

このページの先頭へ