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
2020/12/30 315 323 310 321 260,300
2020/12/29 302 318 302 316 190,900
2020/12/28 304 306 290 301 721,900
2020/12/25 312 318 304 307 218,200
2020/12/24 314 318 311 313 187,200
2020/12/23 308 316 307 314 273,000
2020/12/22 317 320 302 302 524,800
2020/12/21 332 334 320 320 215,400
2020/12/18 329 344 329 333 411,400
2020/12/17 329 329 322 328 174,500
2020/12/16 330 333 322 325 373,800
2020/12/15 330 333 322 326 274,700
2020/12/14 321 331 318 330 376,900
2020/12/11 323 325 317 324 318,600
2020/12/10 329 331 323 324 335,600
2020/12/09 338 338 329 330 179,800
2020/12/08 336 338 327 338 281,700
2020/12/07 341 342 330 333 249,500
2020/12/04 344 344 325 337 448,600
2020/12/03 361 361 344 348 554,200
2020/12/02 367 369 360 363 276,100
2020/12/01 371 372 366 367 139,200
2020/11/30 373 374 365 369 201,700
2020/11/27 364 370 361 368 251,400
2020/11/26 371 372 364 366 218,100
2020/11/25 370 383 368 371 498,100
2020/11/24 366 372 366 367 260,800
2020/11/20 371 372 362 365 310,800
2020/11/19 378 387 365 371 588,200
2020/11/18 392 393 378 379 590,100
2020/11/17 405 409 396 397 302,400
2020/11/16 411 418 402 405 649,200
2020/11/13 433 459 425 459 610,700
2020/11/12 446 448 427 435 543,600
2020/11/11 429 444 428 440 302,200
2020/11/10 443 443 420 421 378,200
2020/11/09 427 445 425 434 528,000
2020/11/06 415 432 410 420 166,500
2020/11/05 421 430 413 415 234,600
2020/11/04 407 422 403 421 306,800
2020/11/02 408 410 393 399 153,400
2020/10/30 408 412 395 402 248,300
2020/10/29 395 417 395 412 185,300
2020/10/28 412 415 396 400 155,200
2020/10/27 385 414 383 412 250,400
2020/10/26 401 405 392 392 117,500
2020/10/23 398 404 387 400 213,800
2020/10/22 419 419 396 397 249,200
2020/10/21 411 418 411 415 71,100
2020/10/20 411 416 407 408 46,600
2020/10/19 404 419 404 417 62,400
2020/10/16 420 422 403 407 130,500
2020/10/15 428 429 413 415 189,600
2020/10/14 436 446 430 433 116,900
2020/10/13 433 440 429 439 118,400
2020/10/12 423 431 423 430 51,200
2020/10/09 430 434 425 427 100,600
2020/10/08 424 436 424 430 162,300
2020/10/07 430 432 419 424 152,800
2020/10/06 411 436 411 432 291,200
2020/10/05 405 414 405 408 205,400
2020/10/02 423 425 395 397 687,800
2020/09/30 458 458 431 431 346,400
2020/09/29 441 450 431 446 212,300
2020/09/29 1 -> 0.20 分割
2020/09/28 79 88 79 86 2,936,000
2020/09/25 82 87 82 83 1,652,600
2020/09/24 91 91 84 84 1,517,100
2020/09/23 92 93 90 91 496,300
2020/09/18 92 95 92 93 867,500
2020/09/17 93 95 92 93 1,472,100
2020/09/16 93 94 91 93 875,200
2020/09/15 92 94 92 93 864,500
2020/09/14 91 93 89 92 822,400
2020/09/11 88 92 87 91 1,174,600
2020/09/10 85 89 85 88 722,100
2020/09/09 84 86 83 85 496,800
2020/09/08 83 86 83 85 475,900
2020/09/07 86 86 84 84 369,400
2020/09/04 85 87 85 86 359,300
2020/09/03 87 89 87 88 316,600
2020/09/02 88 88 86 87 473,100
2020/09/01 89 90 78 87 1,713,600
2020/08/31 91 91 89 90 1,082,000
2020/08/28 93 93 89 90 1,004,600
2020/08/27 95 95 92 93 560,200
2020/08/26 94 96 93 95 880,300
2020/08/25 93 95 92 95 994,600
2020/08/24 93 94 92 93 354,900
2020/08/21 91 94 91 94 466,400
2020/08/20 94 94 91 92 686,500
2020/08/19 92 95 91 95 852,600
2020/08/18 93 93 91 92 789,800
2020/08/17 98 100 92 94 3,338,000
2020/08/14 96 96 93 95 1,209,600
2020/08/13 96 97 94 96 910,400
2020/08/12 96 99 94 95 2,679,300
2020/08/11 92 97 92 96 2,986,000
2020/08/07 89 92 88 90 1,001,000
2020/08/06 89 92 88 91 1,102,600
2020/08/05 86 90 85 89 1,555,500
2020/08/04 83 86 83 86 675,000
2020/08/03 82 84 81 83 490,300
2020/07/31 84 85 80 81 1,571,300
2020/07/30 85 86 84 85 250,100
2020/07/29 86 87 83 83 887,300
2020/07/28 85 91 84 86 2,671,400
2020/07/27 86 87 84 84 513,600
2020/07/22 83 88 82 86 1,611,200
2020/07/21 81 84 80 83 1,257,200
2020/07/20 82 82 80 82 613,600
2020/07/17 82 83 80 81 748,300
2020/07/16 84 85 82 83 823,800
2020/07/15 84 85 83 83 640,900
2020/07/14 84 85 83 83 586,400
2020/07/13 83 86 83 85 688,900
2020/07/10 84 85 82 84 942,300
2020/07/09 89 89 85 85 1,145,900
2020/07/08 89 90 88 89 911,500
2020/07/07 88 95 87 89 4,087,600
2020/07/06 85 88 83 86 1,542,800
2020/07/03 82 86 82 85 2,408,400
2020/07/02 83 84 79 80 2,790,000
2020/07/01 84 86 84 84 618,800
2020/06/30 85 87 84 86 1,545,700
2020/06/29 87 87 82 83 2,564,900
2020/06/26 89 89 86 87 993,700
2020/06/25 89 90 87 88 1,965,300
2020/06/24 92 93 90 91 1,752,100
2020/06/23 89 93 88 92 3,232,300
2020/06/22 87 91 87 89 1,736,500
2020/06/19 87 89 87 89 666,200
2020/06/18 87 89 86 88 575,300
2020/06/17 87 90 86 88 1,463,400
2020/06/16 87 89 86 88 2,241,000
2020/06/15 90 90 84 84 3,453,500
2020/06/12 88 91 85 90 5,501,400
2020/06/11 95 98 92 94 3,019,600
2020/06/10 94 95 93 95 1,115,800
2020/06/09 96 96 93 94 2,001,900
2020/06/08 95 96 92 96 2,563,500
2020/06/05 93 94 92 93 2,262,600
2020/06/04 97 97 93 94 1,181,400
2020/06/03 99 100 94 96 2,697,000
2020/06/02 97 99 95 97 2,289,600
2020/06/01 94 99 93 98 3,051,500
2020/05/29 92 96 92 94 3,543,100
2020/05/28 93 94 92 92 1,079,900
2020/05/27 93 95 90 92 3,120,200
2020/05/26 96 96 91 91 5,892,300
2020/05/25 93 97 92 97 3,399,400
2020/05/22 94 96 91 93 3,970,300
2020/05/21 100 101 95 95 4,188,400
2020/05/20 90 104 90 101 9,609,700
2020/05/19 95 95 89 91 6,385,000
2020/05/18 96 97 90 93 6,218,200
2020/05/15 113 120 95 97 17,411,600
2020/05/14 124 124 113 114 6,055,000
2020/05/13 116 127 115 126 7,421,200
2020/05/12 122 123 117 120 3,590,700
2020/05/11 114 124 113 122 6,174,700
2020/05/08 113 114 107 110 3,834,600
2020/05/07 101 111 100 109 5,604,900
2020/05/01 103 104 97 101 3,554,600
2020/04/30 97 103 96 101 4,687,700
2020/04/28 97 97 94 95 719,700
2020/04/27 96 96 94 96 1,035,700
2020/04/24 94 96 93 94 724,800
2020/04/23 92 95 90 94 2,116,000
2020/04/22 91 92 86 91 1,984,200
2020/04/21 98 99 92 93 4,446,900
2020/04/20 95 99 94 97 2,430,600
2020/04/17 94 97 93 94 3,603,000
2020/04/16 93 95 91 95 1,354,300
2020/04/15 95 95 91 94 2,591,500
2020/04/14 95 96 92 95 2,345,700
2020/04/13 86 95 86 91 3,392,600
2020/04/10 85 87 84 86 1,320,900
2020/04/09 89 89 84 85 2,053,500
2020/04/08 81 88 76 87 4,387,900
2020/04/07 72 78 71 78 4,248,200
2020/04/06 67 72 66 70 3,343,600
2020/04/03 71 71 66 67 2,984,300
2020/04/02 71 72 69 71 1,429,200
2020/04/01 72 74 71 71 1,595,400
2020/03/31 71 73 71 73 1,894,700
2020/03/30 74 74 70 71 2,836,100
2020/03/27 74 76 73 74 3,455,600
2020/03/26 77 78 72 74 4,680,200
2020/03/25 78 79 75 78 3,586,500
2020/03/24 73 76 72 75 3,752,400
2020/03/23 67 73 67 73 2,955,900
2020/03/19 74 74 67 67 2,700,900
2020/03/18 75 75 69 70 2,621,100
2020/03/17 61 71 61 71 4,992,500
2020/03/16 65 70 62 64 5,706,300
2020/03/13 64 66 59 62 6,684,000
2020/03/12 70 74 67 69 3,648,100
2020/03/11 76 77 70 72 3,937,600
2020/03/10 68 78 66 76 5,764,800
2020/03/09 72 76 69 71 4,187,900
2020/03/06 79 81 77 77 1,999,000
2020/03/05 84 85 80 81 1,662,300
2020/03/04 75 82 75 81 2,395,100
2020/03/03 85 87 77 78 3,272,200
2020/03/02 73 87 72 80 4,280,400
2020/02/28 77 80 68 73 7,770,000
2020/02/27 89 90 81 83 4,493,800
2020/02/26 90 91 86 90 3,630,900
2020/02/25 89 92 88 91 2,530,800
2020/02/21 94 97 94 95 1,697,300
2020/02/20 94 95 92 94 1,076,900
2020/02/19 91 95 90 93 1,938,900
2020/02/18 94 94 91 91 2,571,300
2020/02/17 98 99 94 96 2,327,700
2020/02/14 105 106 98 98 5,795,500
2020/02/13 101 104 100 104 2,840,800
2020/02/12 99 102 98 102 1,533,700
2020/02/10 99 99 96 98 1,354,300
2020/02/07 99 100 97 98 1,132,100
2020/02/06 101 101 97 100 2,121,900
2020/02/05 100 102 99 100 1,222,800
2020/02/04 93 101 93 99 2,520,500
2020/02/03 92 94 90 94 1,639,300
2020/01/31 95 98 93 96 2,317,300
2020/01/30 100 100 94 95 3,612,100
2020/01/29 103 103 99 100 1,622,800
2020/01/28 98 103 98 103 1,435,300
2020/01/27 100 101 97 98 2,586,000
2020/01/24 107 107 101 101 5,382,300
2020/01/23 106 110 105 107 3,536,700
2020/01/22 106 108 105 107 1,850,600
2020/01/21 107 108 105 107 2,642,000
2020/01/20 107 108 104 108 2,691,300
2020/01/17 110 111 105 105 4,098,400
2020/01/16 103 108 102 107 5,277,900
2020/01/15 103 103 101 103 753,200
2020/01/14 100 103 100 102 1,763,700
2020/01/10 100 101 99 100 737,100
2020/01/09 99 100 99 99 744,800
2020/01/08 101 101 97 98 3,210,600
2020/01/07 101 103 101 102 1,276,500
2020/01/06 102 105 100 101 1,975,300

このページの先頭へ