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
2022/12/30 377 384 376 378 101,500
2022/12/29 364 377 364 375 105,200
2022/12/28 371 375 362 366 387,500
2022/12/27 370 380 370 372 214,700
2022/12/26 378 379 367 371 311,800
2022/12/23 380 381 375 378 196,400
2022/12/22 388 392 383 384 118,400
2022/12/21 383 390 381 386 138,500
2022/12/20 390 394 381 383 489,100
2022/12/19 398 398 390 391 187,600
2022/12/16 400 405 398 399 148,100
2022/12/15 401 404 399 402 132,700
2022/12/14 402 411 400 401 204,000
2022/12/13 405 406 401 401 111,300
2022/12/12 405 408 399 403 135,800
2022/12/09 402 410 402 409 197,900
2022/12/08 400 409 398 403 173,900
2022/12/07 403 406 399 402 232,200
2022/12/06 401 409 392 409 378,600
2022/12/05 406 410 403 403 247,800
2022/12/02 406 414 403 414 202,700
2022/12/01 414 417 408 410 215,100
2022/11/30 412 412 406 408 343,800
2022/11/29 418 420 409 415 450,800
2022/11/28 429 433 419 422 564,600
2022/11/25 436 436 424 428 773,900
2022/11/24 431 440 427 438 573,500
2022/11/22 434 441 425 430 657,600
2022/11/21 442 445 434 434 571,500
2022/11/18 448 461 434 441 1,383,200
2022/11/17 437 457 430 447 1,336,700
2022/11/16 441 456 423 445 2,870,700
2022/11/15 505 508 464 464 3,249,000
2022/11/14 550 572 533 564 2,323,400
2022/11/11 527 546 498 537 1,274,600
2022/11/10 519 524 512 517 402,500
2022/11/09 529 535 508 523 610,100
2022/11/08 530 554 527 529 896,200
2022/11/07 513 541 507 540 877,000
2022/11/04 493 528 492 522 820,700
2022/11/02 534 542 496 503 1,299,100
2022/11/01 501 534 487 534 1,085,700
2022/10/31 500 505 496 499 505,200
2022/10/28 483 502 479 499 790,900
2022/10/27 518 518 484 494 1,661,100
2022/10/26 564 566 537 538 1,043,700
2022/10/25 558 569 544 564 1,208,900
2022/10/24 542 573 537 562 2,049,200
2022/10/21 522 534 514 525 882,000
2022/10/20 513 524 506 522 739,700
2022/10/19 494 525 489 516 1,251,000
2022/10/18 500 511 483 486 993,400
2022/10/17 464 497 458 497 994,000
2022/10/14 463 471 454 466 334,500
2022/10/13 472 475 445 448 420,000
2022/10/12 452 477 452 476 444,500
2022/10/11 448 457 446 457 134,700
2022/10/07 440 457 440 456 141,600
2022/10/06 457 458 444 446 268,600
2022/10/05 462 466 446 462 297,400
2022/10/04 450 471 444 468 603,200
2022/10/03 433 447 430 441 296,800
2022/09/30 455 455 422 436 472,200
2022/09/29 443 459 436 457 489,600
2022/09/28 460 472 430 441 1,206,600
2022/09/27 432 470 420 463 1,446,900
2022/09/26 408 443 396 439 1,963,600
2022/09/22 387 403 383 400 188,500
2022/09/21 388 390 380 387 216,500
2022/09/20 395 403 386 388 267,900
2022/09/16 392 415 387 390 590,200
2022/09/15 380 392 380 392 301,400
2022/09/14 376 382 371 380 112,700
2022/09/13 385 385 376 380 124,400
2022/09/12 378 389 377 381 279,000
2022/09/09 373 377 366 376 189,000
2022/09/08 379 380 367 373 363,100
2022/09/07 378 388 377 379 210,400
2022/09/06 380 381 374 375 100,000
2022/09/05 382 389 378 380 98,700
2022/09/02 385 386 376 379 121,800
2022/09/01 379 392 379 384 282,700
2022/08/31 383 383 376 382 82,400
2022/08/30 382 383 377 382 74,700
2022/08/29 379 379 370 379 89,700
2022/08/26 375 384 375 383 174,100
2022/08/25 374 375 367 374 94,800
2022/08/24 376 377 371 371 41,800
2022/08/23 377 378 372 374 59,800
2022/08/22 379 384 374 375 113,000
2022/08/19 375 387 374 377 219,700
2022/08/18 366 374 365 372 84,300
2022/08/17 363 372 363 369 100,400
2022/08/16 369 372 361 364 134,900
2022/08/15 365 376 362 369 377,700
2022/08/12 377 396 355 364 1,443,700
2022/08/10 325 333 325 332 47,000
2022/08/09 330 330 323 327 66,700
2022/08/08 328 331 326 331 17,300
2022/08/05 330 333 329 331 17,800
2022/08/04 333 334 330 333 32,500
2022/08/03 328 333 326 333 33,100
2022/08/02 330 330 328 330 4,500
2022/08/01 330 331 325 331 40,400
2022/07/29 332 332 326 329 53,100
2022/07/28 330 333 328 332 35,200
2022/07/27 329 330 327 327 34,000
2022/07/26 331 331 327 330 31,100
2022/07/25 329 332 328 328 35,700
2022/07/22 324 331 324 330 35,000
2022/07/21 322 328 322 325 21,600
2022/07/20 326 328 322 325 28,800
2022/07/19 323 326 322 326 16,900
2022/07/15 323 326 321 321 21,100
2022/07/14 323 328 320 325 19,900
2022/07/13 322 323 319 322 28,400
2022/07/12 321 323 319 322 17,600
2022/07/11 325 327 323 325 24,000
2022/07/08 319 324 319 324 21,100
2022/07/07 321 322 318 321 19,500
2022/07/06 319 322 317 317 17,100
2022/07/05 317 325 317 323 44,400
2022/07/04 324 324 312 318 77,200
2022/07/01 328 328 318 321 41,200
2022/06/30 329 330 322 325 45,800
2022/06/29 329 330 328 330 12,500
2022/06/28 329 332 327 332 72,200
2022/06/27 333 333 330 330 22,800
2022/06/24 329 331 326 331 26,100
2022/06/23 326 329 323 327 23,300
2022/06/22 329 329 320 326 31,800
2022/06/21 315 326 314 325 49,500
2022/06/20 318 321 308 315 39,200
2022/06/17 320 324 309 320 138,800
2022/06/16 327 330 321 325 20,900
2022/06/15 336 336 324 327 32,000
2022/06/14 333 333 327 331 37,900
2022/06/13 335 339 334 339 63,400
2022/06/10 342 343 336 340 67,400
2022/06/09 345 349 343 343 39,200
2022/06/08 342 345 340 345 70,800
2022/06/07 336 344 335 340 62,600
2022/06/06 333 337 329 336 40,300
2022/06/03 329 335 329 332 26,700
2022/06/02 333 333 327 330 37,200
2022/06/01 330 339 328 338 74,700
2022/05/31 332 332 326 329 40,100
2022/05/30 322 329 321 329 39,200
2022/05/27 321 321 318 320 25,600
2022/05/26 321 322 316 320 18,100
2022/05/25 320 321 317 317 18,500
2022/05/24 326 326 318 322 39,000
2022/05/23 321 328 319 328 101,400
2022/05/20 313 319 310 319 186,000
2022/05/19 312 316 307 314 90,700
2022/05/18 319 323 318 320 34,200
2022/05/17 333 333 312 317 272,300
2022/05/16 319 333 319 333 192,600
2022/05/13 318 322 316 322 40,200
2022/05/12 323 324 312 316 85,800
2022/05/11 325 326 320 324 14,300
2022/05/10 317 327 317 325 35,100
2022/05/09 333 335 315 323 124,400
2022/05/06 329 337 326 336 26,800
2022/05/02 335 336 328 330 38,200
2022/04/28 317 334 317 334 48,700
2022/04/27 314 323 314 320 36,400
2022/04/26 322 324 319 320 36,000
2022/04/25 321 330 314 321 97,500
2022/04/22 337 339 332 337 40,500
2022/04/21 344 344 336 341 90,900
2022/04/20 330 343 329 343 87,900
2022/04/19 323 329 321 327 53,000
2022/04/18 324 325 318 321 36,500
2022/04/15 322 325 320 323 16,800
2022/04/14 326 328 320 322 48,400
2022/04/13 321 326 319 326 30,700
2022/04/12 320 328 319 321 102,600
2022/04/11 337 337 325 325 45,200
2022/04/08 332 337 329 335 58,400
2022/04/07 335 335 331 331 59,500
2022/04/06 341 343 338 338 57,000
2022/04/05 341 344 341 342 22,900
2022/04/04 343 347 342 343 30,000
2022/04/01 344 344 337 343 34,000
2022/03/31 348 349 342 346 30,700
2022/03/30 350 351 333 349 94,600
2022/03/29 351 358 349 358 84,900
2022/03/28 354 356 348 353 26,600
2022/03/25 362 362 350 350 56,900
2022/03/24 362 362 352 361 94,700
2022/03/23 362 363 358 362 69,500
2022/03/22 358 364 354 360 88,900
2022/03/18 350 359 350 358 84,100
2022/03/17 354 359 348 349 159,600
2022/03/16 350 357 349 352 69,900
2022/03/15 349 353 340 347 68,900
2022/03/14 337 350 337 346 46,500
2022/03/11 345 345 338 339 41,500
2022/03/10 342 348 339 345 45,700
2022/03/09 334 346 334 336 49,300
2022/03/08 342 352 337 337 116,200
2022/03/07 351 352 342 349 89,100
2022/03/04 359 364 353 356 71,300
2022/03/03 369 375 357 362 95,500
2022/03/02 365 374 365 373 75,300
2022/03/01 380 382 373 373 130,600
2022/02/28 369 376 362 374 97,700
2022/02/25 361 368 352 368 94,200
2022/02/24 352 362 349 354 112,900
2022/02/22 345 357 343 352 103,100
2022/02/21 360 360 349 352 199,100
2022/02/18 354 367 352 362 165,300
2022/02/17 375 378 359 359 334,000
2022/02/16 388 395 374 380 227,400
2022/02/15 408 420 383 386 575,600
2022/02/14 417 419 401 414 283,600
2022/02/10 408 424 403 424 434,700
2022/02/09 405 410 404 407 76,300
2022/02/08 402 409 402 405 54,900
2022/02/07 400 417 400 407 219,700
2022/02/04 398 405 386 400 219,300
2022/02/03 403 407 397 402 161,500
2022/02/02 381 403 381 403 190,400
2022/02/01 405 412 373 380 466,700
2022/01/31 399 405 397 400 117,800
2022/01/28 404 404 387 395 178,300
2022/01/27 410 413 395 396 157,000
2022/01/26 393 410 393 408 157,900
2022/01/25 405 405 393 394 121,600
2022/01/24 396 406 395 404 90,200
2022/01/21 395 404 387 404 124,400
2022/01/20 393 403 390 401 102,200
2022/01/19 399 412 391 401 204,700
2022/01/18 402 412 395 400 141,800
2022/01/17 397 410 388 402 286,900
2022/01/14 403 403 389 398 203,000
2022/01/13 398 402 390 400 204,300
2022/01/12 380 397 378 396 233,700
2022/01/11 365 376 364 376 98,700
2022/01/07 378 385 360 372 381,700
2022/01/06 380 391 378 381 284,500
2022/01/05 376 380 372 380 107,600
2022/01/04 383 384 372 377 245,800

このページの先頭へ