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
2026/02/13 1,057 1,091 1,055 1,079 190,000
2026/02/12 1,048 1,070 1,038 1,057 176,100
2026/02/10 1,024 1,054 1,023 1,053 136,000
2026/02/09 1,048 1,048 1,023 1,032 161,100
2026/02/06 1,036 1,036 1,009 1,025 118,500
2026/02/05 1,032 1,057 1,026 1,042 158,300
2026/02/04 1,017 1,038 1,002 1,034 127,700
2026/02/03 999 1,025 995 1,017 164,900
2026/02/02 979 1,035 955 987 507,900
2026/01/30 972 987 961 971 210,000
2026/01/29 986 992 971 987 110,500
2026/01/28 971 993 961 986 122,500
2026/01/27 1,000 1,000 971 977 191,900
2026/01/26 995 1,005 993 1,000 155,200
2026/01/23 996 1,010 992 1,002 88,000
2026/01/22 983 997 980 997 89,600
2026/01/21 982 986 971 978 135,600
2026/01/20 998 1,002 983 997 89,200
2026/01/19 1,005 1,005 985 991 102,500
2026/01/16 1,010 1,021 997 1,004 103,600
2026/01/15 988 1,017 983 1,017 164,600
2026/01/14 982 998 978 995 172,300
2026/01/13 980 982 960 978 104,200
2026/01/09 966 974 962 971 60,800
2026/01/08 983 990 966 966 63,300
2026/01/07 964 984 962 982 87,500
2026/01/06 952 972 952 964 104,100
2026/01/05 952 960 926 947 226,700
2025/12/30 956 963 940 952 125,800
2025/12/29 944 966 940 956 156,000
2025/12/26 937 944 928 944 135,400
2025/12/25 930 938 925 933 90,300
2025/12/24 922 941 922 933 133,400
2025/12/23 923 930 919 920 85,700
2025/12/22 919 923 907 923 99,100
2025/12/19 910 916 907 913 84,600
2025/12/18 901 910 896 906 85,200
2025/12/17 911 914 899 904 49,100
2025/12/16 921 921 906 911 89,900
2025/12/15 893 929 888 927 151,000
2025/12/12 889 899 886 890 98,800
2025/12/11 900 903 883 885 109,100
2025/12/10 888 900 888 899 68,600
2025/12/09 899 902 888 888 77,400
2025/12/08 897 906 896 897 40,200
2025/12/05 899 903 894 897 88,100
2025/12/04 895 907 893 906 43,600
2025/12/03 910 916 893 900 100,700
2025/12/02 921 930 907 907 94,600
2025/12/01 938 941 920 926 93,000
2025/11/28 932 938 929 933 59,900
2025/11/27 943 950 932 935 99,100
2025/11/26 913 944 913 940 155,300
2025/11/25 918 925 903 909 103,900
2025/11/21 903 918 902 912 107,200
2025/11/20 911 922 906 917 170,800
2025/11/19 903 911 888 893 192,100
2025/11/18 925 930 908 911 172,400
2025/11/17 945 945 927 934 124,500
2025/11/14 924 955 924 946 163,600
2025/11/13 927 939 925 936 124,400
2025/11/12 909 927 909 927 148,000
2025/11/11 904 920 895 911 197,600
2025/11/10 890 905 884 903 155,500
2025/11/07 876 885 875 885 128,600
2025/11/06 866 896 864 888 258,100
2025/11/05 870 871 834 866 418,600
2025/11/04 902 919 868 882 887,300
2025/10/31 917 923 893 896 314,400
2025/10/30 918 926 912 921 86,700
2025/10/29 930 930 911 924 215,100
2025/10/28 945 946 924 924 156,400
2025/10/27 931 954 930 941 152,100
2025/10/24 938 940 926 926 87,500
2025/10/23 932 943 928 928 102,900
2025/10/22 933 946 932 944 96,700
2025/10/21 954 954 933 934 115,900
2025/10/20 946 957 945 954 134,300
2025/10/17 944 945 934 937 75,300
2025/10/16 953 962 944 953 74,800
2025/10/15 935 956 935 953 99,400
2025/10/14 964 975 924 931 274,800
2025/10/10 990 994 976 979 130,200
2025/10/09 982 1,009 982 999 191,900
2025/10/08 961 993 959 982 158,200
2025/10/07 959 987 959 966 212,900
2025/10/06 945 962 930 960 278,100
2025/10/03 910 931 910 921 103,500
2025/10/02 919 929 902 911 197,300
2025/10/01 937 937 918 919 196,000
2025/09/30 938 952 928 942 121,700
2025/09/29 930 947 927 939 137,800
2025/09/26 941 948 936 940 177,400
2025/09/25 948 955 940 944 152,700
2025/09/24 950 955 935 955 143,800
2025/09/22 940 960 935 955 191,500
2025/09/19 939 953 931 944 198,700
2025/09/18 933 948 926 934 257,600
2025/09/17 967 968 929 930 355,200
2025/09/16 988 988 950 955 498,600
2025/09/12 968 988 953 977 299,600
2025/09/11 980 987 947 961 577,400
2025/09/10 980 982 955 971 235,600
2025/09/09 1,010 1,034 959 967 938,200
2025/09/08 990 1,018 972 1,007 489,400
2025/09/05 1,008 1,008 987 996 353,100
2025/09/04 1,000 1,017 995 1,012 212,100
2025/09/03 1,004 1,020 990 995 192,700
2025/09/02 1,014 1,017 992 1,006 208,300
2025/09/01 1,007 1,019 998 1,009 206,800
2025/08/29 1,012 1,031 1,010 1,018 329,400
2025/08/28 999 1,020 991 1,020 424,300
2025/08/27 941 1,010 935 1,002 1,048,600
2025/08/26 944 951 933 946 142,300
2025/08/25 932 949 926 949 224,000
2025/08/22 915 929 911 922 216,000
2025/08/21 932 934 908 909 518,600
2025/08/20 950 953 930 936 312,400
2025/08/19 975 996 955 956 336,300
2025/08/18 950 978 950 977 289,200
2025/08/15 935 948 935 946 196,500
2025/08/14 941 941 928 937 174,400
2025/08/13 942 944 929 944 237,100
2025/08/12 947 950 928 938 403,900
2025/08/08 947 974 943 949 380,800
2025/08/07 976 984 947 949 494,200
2025/08/06 985 997 978 978 301,800
2025/08/05 980 993 956 983 484,000
2025/08/04 983 996 960 980 727,100
2025/08/01 1,022 1,035 990 998 1,548,500
2025/07/31 1,198 1,209 1,180 1,200 228,200
2025/07/30 1,166 1,202 1,161 1,195 233,900
2025/07/29 1,195 1,203 1,171 1,173 316,800
2025/07/28 1,199 1,209 1,179 1,195 256,600
2025/07/25 1,195 1,215 1,192 1,200 230,700
2025/07/24 1,189 1,204 1,177 1,195 210,700
2025/07/23 1,169 1,189 1,154 1,183 190,500
2025/07/22 1,157 1,180 1,151 1,164 174,900
2025/07/18 1,175 1,186 1,151 1,162 242,200
2025/07/17 1,142 1,187 1,135 1,177 264,300
2025/07/16 1,172 1,182 1,146 1,157 278,600
2025/07/15 1,171 1,195 1,160 1,171 259,600
2025/07/14 1,145 1,167 1,131 1,163 272,000
2025/07/11 1,109 1,155 1,102 1,140 265,000
2025/07/10 1,066 1,114 1,063 1,097 304,800
2025/07/09 1,047 1,067 1,034 1,067 163,700
2025/07/08 1,012 1,035 1,010 1,026 112,200
2025/07/07 1,009 1,023 1,005 1,014 83,700
2025/07/04 1,021 1,031 1,011 1,014 100,000
2025/07/03 1,020 1,034 1,009 1,020 160,500
2025/07/02 1,032 1,053 1,007 1,027 254,300
2025/07/01 1,076 1,076 1,054 1,054 127,500
2025/06/30 1,072 1,085 1,052 1,077 256,200
2025/06/27 1,141 1,153 1,058 1,071 439,100
2025/06/26 1,135 1,172 1,132 1,148 169,500
2025/06/25 1,140 1,145 1,120 1,143 126,600
2025/06/24 1,127 1,155 1,113 1,140 184,800
2025/06/23 1,113 1,130 1,104 1,113 158,300
2025/06/20 1,143 1,149 1,125 1,130 143,900
2025/06/19 1,139 1,162 1,130 1,137 167,400
2025/06/18 1,165 1,171 1,122 1,136 281,800
2025/06/17 1,155 1,170 1,148 1,165 227,500
2025/06/16 1,105 1,153 1,087 1,145 434,100
2025/06/13 1,118 1,122 1,087 1,106 270,500
2025/06/12 1,093 1,126 1,093 1,120 156,700
2025/06/11 1,102 1,106 1,081 1,102 156,300
2025/06/10 1,113 1,126 1,103 1,110 150,300
2025/06/09 1,103 1,143 1,093 1,099 298,800
2025/06/06 1,070 1,103 1,046 1,100 310,500
2025/06/05 1,085 1,116 1,050 1,073 551,900
2025/06/04 1,097 1,125 1,092 1,098 262,200
2025/06/03 1,079 1,100 1,077 1,088 202,600
2025/06/02 1,069 1,082 1,063 1,079 156,500
2025/05/30 1,050 1,087 1,048 1,076 157,800
2025/05/29 1,044 1,076 1,038 1,062 314,400
2025/05/28 1,041 1,055 1,031 1,034 285,000
2025/05/27 1,025 1,043 1,020 1,034 299,600
2025/05/26 990 1,025 990 1,020 287,400
2025/05/23 1,013 1,015 973 987 291,900
2025/05/22 943 1,029 938 1,026 473,200
2025/05/21 958 970 945 945 151,100
2025/05/20 955 970 955 956 67,800
2025/05/19 959 977 957 959 152,800
2025/05/16 932 960 925 958 175,400
2025/05/15 945 945 930 937 83,400
2025/05/14 948 957 930 950 161,700
2025/05/13 956 971 951 955 187,200
2025/05/12 930 950 928 941 220,800
2025/05/09 891 941 891 929 306,800
2025/05/08 901 908 887 889 147,600
2025/05/07 906 922 899 904 144,900
2025/05/02 910 920 893 900 300,200
2025/05/01 875 943 868 903 811,700
2025/04/30 885 887 861 873 330,100
2025/04/28 873 878 864 877 126,300
2025/04/25 864 878 858 866 174,200
2025/04/24 864 868 843 843 118,700
2025/04/23 864 868 851 857 163,400
2025/04/22 832 851 829 849 137,500
2025/04/21 850 852 827 830 172,100

このページの先頭へ