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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 838 | 850 | 833 | 850 | 126,500 |
| 2025/04/17 | 838 | 848 | 836 | 840 | 82,700 |
| 2025/04/16 | 850 | 853 | 829 | 836 | 133,000 |
| 2025/04/15 | 848 | 854 | 836 | 850 | 204,700 |
| 2025/04/14 | 850 | 852 | 836 | 840 | 199,000 |
| 2025/04/11 | 782 | 832 | 767 | 830 | 283,100 |
| 2025/04/10 | 827 | 827 | 792 | 804 | 396,700 |
| 2025/04/09 | 763 | 763 | 722 | 737 | 463,800 |
| 2025/04/08 | 773 | 809 | 773 | 793 | 329,400 |
| 2025/04/07 | 681 | 765 | 681 | 713 | 781,800 |
| 2025/04/04 | 826 | 835 | 761 | 796 | 721,800 |
| 2025/04/03 | 830 | 863 | 827 | 856 | 381,600 |
| 2025/04/02 | 891 | 894 | 869 | 882 | 163,200 |
| 2025/04/01 | 906 | 912 | 883 | 892 | 175,800 |
| 2025/03/31 | 895 | 908 | 877 | 897 | 279,300 |
| 2025/03/28 | 926 | 934 | 915 | 918 | 118,500 |
| 2025/03/27 | 933 | 945 | 930 | 945 | 188,100 |
| 2025/03/26 | 935 | 939 | 925 | 931 | 120,600 |
| 2025/03/25 | 946 | 950 | 928 | 934 | 110,000 |
| 2025/03/24 | 953 | 959 | 932 | 936 | 122,300 |
| 2025/03/21 | 938 | 954 | 934 | 947 | 239,900 |
| 2025/03/19 | 931 | 950 | 930 | 937 | 196,200 |
| 2025/03/18 | 946 | 947 | 926 | 934 | 154,600 |
| 2025/03/17 | 918 | 946 | 914 | 937 | 195,100 |
| 2025/03/14 | 908 | 922 | 902 | 915 | 136,600 |
| 2025/03/13 | 917 | 927 | 901 | 903 | 158,000 |
| 2025/03/12 | 913 | 928 | 908 | 912 | 131,700 |
| 2025/03/11 | 891 | 916 | 879 | 913 | 283,200 |
| 2025/03/10 | 919 | 922 | 901 | 901 | 135,900 |
| 2025/03/07 | 915 | 921 | 904 | 913 | 187,500 |
| 2025/03/06 | 912 | 928 | 905 | 921 | 141,400 |
| 2025/03/05 | 910 | 917 | 899 | 907 | 164,900 |
| 2025/03/04 | 927 | 927 | 895 | 912 | 215,700 |
| 2025/03/03 | 931 | 952 | 924 | 933 | 232,900 |
| 2025/02/28 | 916 | 926 | 893 | 905 | 349,900 |
| 2025/02/27 | 942 | 947 | 931 | 931 | 225,300 |
| 2025/02/26 | 945 | 955 | 925 | 950 | 280,600 |
| 2025/02/25 | 955 | 974 | 950 | 952 | 177,800 |
| 2025/02/21 | 987 | 990 | 968 | 972 | 165,400 |
| 2025/02/20 | 998 | 1,002 | 975 | 988 | 339,800 |
| 2025/02/19 | 1,031 | 1,059 | 1,012 | 1,017 | 351,900 |
| 2025/02/18 | 1,013 | 1,039 | 1,007 | 1,034 | 310,600 |
| 2025/02/17 | 978 | 1,048 | 974 | 1,036 | 720,700 |
| 2025/02/14 | 1,001 | 1,016 | 965 | 976 | 536,900 |
| 2025/02/13 | 966 | 1,002 | 951 | 1,001 | 493,900 |
| 2025/02/12 | 962 | 972 | 950 | 958 | 409,500 |
| 2025/02/10 | 878 | 986 | 875 | 968 | 949,200 |
| 2025/02/07 | 883 | 897 | 873 | 878 | 360,800 |
| 2025/02/06 | 915 | 927 | 896 | 896 | 330,900 |
| 2025/02/05 | 903 | 917 | 883 | 912 | 1,134,000 |
| 2025/02/04 | 913 | 917 | 875 | 888 | 606,200 |
| 2025/02/03 | 922 | 922 | 890 | 902 | 1,119,700 |
| 2025/01/31 | 1,013 | 1,016 | 976 | 991 | 671,400 |
| 2025/01/30 | 1,031 | 1,047 | 1,013 | 1,019 | 335,200 |
| 2025/01/29 | 1,012 | 1,048 | 1,010 | 1,032 | 260,300 |
| 2025/01/28 | 1,005 | 1,018 | 995 | 1,010 | 149,900 |
| 2025/01/27 | 1,024 | 1,025 | 1,004 | 1,008 | 217,700 |
| 2025/01/24 | 976 | 997 | 965 | 994 | 188,900 |
| 2025/01/23 | 1,005 | 1,005 | 975 | 975 | 167,800 |
| 2025/01/22 | 997 | 1,006 | 981 | 995 | 185,600 |
| 2025/01/21 | 995 | 995 | 964 | 991 | 272,300 |
| 2025/01/20 | 965 | 1,027 | 965 | 1,015 | 243,300 |
| 2025/01/17 | 949 | 962 | 939 | 959 | 139,100 |
| 2025/01/16 | 960 | 969 | 950 | 954 | 162,100 |
| 2025/01/15 | 981 | 981 | 952 | 954 | 308,500 |
| 2025/01/14 | 970 | 989 | 969 | 989 | 190,400 |
| 2025/01/10 | 974 | 987 | 967 | 974 | 118,300 |
| 2025/01/09 | 980 | 980 | 958 | 973 | 139,300 |
| 2025/01/08 | 994 | 995 | 964 | 982 | 324,000 |
| 2025/01/07 | 998 | 1,011 | 986 | 1,003 | 182,100 |
| 2025/01/06 | 1,017 | 1,023 | 988 | 989 | 240,800 |
| 2024/12/30 | 1,001 | 1,019 | 985 | 1,008 | 180,600 |
| 2024/12/27 | 993 | 1,005 | 993 | 999 | 166,000 |
| 2024/12/26 | 996 | 1,001 | 984 | 987 | 149,700 |
| 2024/12/25 | 1,001 | 1,008 | 989 | 999 | 105,500 |
| 2024/12/24 | 1,003 | 1,003 | 981 | 994 | 174,100 |
| 2024/12/23 | 1,010 | 1,024 | 1,002 | 1,004 | 90,400 |
| 2024/12/20 | 1,027 | 1,037 | 1,006 | 1,008 | 119,800 |
| 2024/12/19 | 985 | 1,027 | 980 | 1,025 | 202,900 |
| 2024/12/18 | 1,007 | 1,019 | 1,006 | 1,010 | 99,300 |
| 2024/12/17 | 1,055 | 1,055 | 1,001 | 1,001 | 257,700 |
| 2024/12/16 | 1,051 | 1,068 | 1,028 | 1,052 | 151,100 |
| 2024/12/13 | 1,049 | 1,073 | 1,041 | 1,047 | 169,300 |
| 2024/12/12 | 1,062 | 1,080 | 1,050 | 1,050 | 144,900 |
| 2024/12/11 | 1,051 | 1,063 | 1,039 | 1,052 | 139,700 |
| 2024/12/10 | 1,037 | 1,073 | 1,036 | 1,047 | 157,100 |
| 2024/12/09 | 1,036 | 1,052 | 1,011 | 1,045 | 246,600 |
| 2024/12/06 | 1,049 | 1,049 | 1,021 | 1,025 | 209,500 |
| 2024/12/05 | 1,021 | 1,055 | 1,021 | 1,053 | 265,100 |
| 2024/12/04 | 1,033 | 1,033 | 997 | 1,022 | 358,300 |
| 2024/12/03 | 1,026 | 1,047 | 1,013 | 1,042 | 217,200 |
| 2024/12/02 | 1,026 | 1,047 | 1,021 | 1,033 | 142,700 |
| 2024/11/29 | 1,060 | 1,065 | 1,036 | 1,040 | 150,200 |
| 2024/11/28 | 1,050 | 1,065 | 1,044 | 1,053 | 156,300 |
| 2024/11/27 | 1,068 | 1,076 | 1,043 | 1,055 | 270,500 |
| 2024/11/26 | 1,107 | 1,114 | 1,058 | 1,068 | 359,300 |
| 2024/11/25 | 1,128 | 1,133 | 1,102 | 1,111 | 193,900 |
| 2024/11/22 | 1,115 | 1,141 | 1,092 | 1,128 | 375,600 |
| 2024/11/21 | 1,096 | 1,119 | 1,091 | 1,110 | 241,000 |
| 2024/11/20 | 1,099 | 1,109 | 1,079 | 1,098 | 244,500 |
| 2024/11/19 | 1,028 | 1,111 | 1,028 | 1,109 | 606,100 |
| 2024/11/18 | 1,046 | 1,076 | 1,030 | 1,038 | 304,800 |
| 2024/11/15 | 1,054 | 1,066 | 1,035 | 1,059 | 244,500 |
| 2024/11/14 | 1,043 | 1,064 | 1,039 | 1,055 | 455,100 |
| 2024/11/13 | 1,034 | 1,046 | 1,010 | 1,044 | 260,200 |
| 2024/11/12 | 1,013 | 1,048 | 1,013 | 1,033 | 403,400 |
| 2024/11/11 | 1,030 | 1,048 | 1,002 | 1,009 | 339,700 |
| 2024/11/08 | 1,004 | 1,043 | 986 | 1,026 | 606,800 |
| 2024/11/07 | 941 | 998 | 939 | 995 | 791,600 |
| 2024/11/06 | 913 | 939 | 907 | 926 | 366,200 |
| 2024/11/05 | 845 | 926 | 835 | 910 | 769,800 |
| 2024/11/01 | 875 | 895 | 839 | 839 | 1,237,600 |
| 2024/10/31 | 810 | 816 | 797 | 815 | 309,300 |
| 2024/10/30 | 817 | 817 | 802 | 806 | 164,100 |
| 2024/10/29 | 814 | 823 | 808 | 811 | 109,700 |
| 2024/10/28 | 796 | 820 | 791 | 811 | 167,500 |
| 2024/10/25 | 825 | 827 | 796 | 797 | 277,200 |
| 2024/10/24 | 830 | 839 | 823 | 830 | 143,500 |
| 2024/10/23 | 840 | 848 | 834 | 839 | 101,300 |
| 2024/10/22 | 864 | 865 | 842 | 842 | 192,900 |
| 2024/10/21 | 880 | 882 | 868 | 868 | 112,500 |
| 2024/10/18 | 894 | 894 | 878 | 885 | 86,200 |
| 2024/10/17 | 909 | 909 | 890 | 893 | 75,200 |
| 2024/10/16 | 894 | 908 | 885 | 903 | 75,500 |
| 2024/10/15 | 887 | 910 | 883 | 900 | 133,600 |
| 2024/10/11 | 899 | 906 | 879 | 884 | 188,600 |
| 2024/10/10 | 882 | 922 | 882 | 899 | 373,600 |
| 2024/10/09 | 872 | 885 | 868 | 875 | 149,000 |
| 2024/10/08 | 856 | 876 | 851 | 874 | 103,500 |
| 2024/10/07 | 861 | 871 | 861 | 863 | 46,200 |
| 2024/10/04 | 870 | 871 | 855 | 857 | 75,800 |
| 2024/10/03 | 875 | 887 | 860 | 869 | 188,800 |
| 2024/10/02 | 841 | 876 | 841 | 851 | 303,100 |
| 2024/10/01 | 822 | 854 | 822 | 853 | 151,600 |
| 2024/09/30 | 802 | 825 | 802 | 819 | 147,900 |
| 2024/09/27 | 828 | 840 | 819 | 838 | 100,300 |
| 2024/09/26 | 820 | 835 | 809 | 834 | 142,900 |
| 2024/09/25 | 825 | 828 | 813 | 817 | 114,900 |
| 2024/09/24 | 854 | 856 | 835 | 835 | 85,200 |
| 2024/09/20 | 839 | 856 | 829 | 846 | 153,600 |
| 2024/09/19 | 815 | 833 | 812 | 825 | 108,400 |
| 2024/09/18 | 832 | 834 | 798 | 801 | 193,500 |
| 2024/09/17 | 824 | 832 | 810 | 820 | 157,000 |
| 2024/09/13 | 810 | 815 | 801 | 805 | 89,500 |
| 2024/09/12 | 817 | 826 | 802 | 810 | 170,200 |
| 2024/09/11 | 820 | 825 | 777 | 787 | 255,700 |
| 2024/09/10 | 830 | 835 | 815 | 820 | 105,700 |
| 2024/09/09 | 803 | 829 | 799 | 824 | 256,500 |
| 2024/09/06 | 862 | 862 | 826 | 833 | 277,400 |
| 2024/09/05 | 852 | 875 | 848 | 861 | 212,400 |
| 2024/09/04 | 873 | 893 | 856 | 860 | 350,700 |
| 2024/09/03 | 918 | 922 | 895 | 903 | 158,300 |
| 2024/09/02 | 884 | 933 | 883 | 904 | 590,900 |
| 2024/08/30 | 882 | 889 | 873 | 874 | 118,900 |
| 2024/08/29 | 870 | 890 | 858 | 890 | 240,600 |
| 2024/08/28 | 880 | 887 | 873 | 875 | 95,500 |
| 2024/08/27 | 864 | 887 | 855 | 885 | 223,200 |
| 2024/08/26 | 906 | 908 | 858 | 864 | 569,300 |
| 2024/08/23 | 859 | 926 | 855 | 913 | 491,300 |
| 2024/08/22 | 900 | 900 | 863 | 863 | 285,900 |
| 2024/08/21 | 870 | 910 | 857 | 903 | 460,200 |
| 2024/08/20 | 885 | 885 | 857 | 876 | 339,900 |
| 2024/08/19 | 903 | 915 | 869 | 875 | 511,600 |