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 |
---|---|---|---|---|---|
2011/12/30 | 1,600 | 1,659 | 1,600 | 1,640 | 183 |
2011/12/29 | 1,620 | 1,669 | 1,620 | 1,669 | 119 |
2011/12/28 | 1,636 | 1,636 | 1,606 | 1,620 | 49 |
2011/12/27 | 1,600 | 1,676 | 1,600 | 1,676 | 221 |
2011/12/26 | 1,629 | 1,629 | 1,585 | 1,586 | 560 |
2011/12/22 | 1,560 | 1,590 | 1,530 | 1,550 | 240 |
2011/12/21 | 1,625 | 1,672 | 1,551 | 1,629 | 62 |
2011/12/20 | 1,670 | 1,670 | 1,590 | 1,640 | 102 |
2011/12/19 | 1,640 | 1,660 | 1,640 | 1,650 | 122 |
2011/12/16 | 1,690 | 1,700 | 1,670 | 1,670 | 164 |
2011/12/15 | 1,727 | 1,730 | 1,700 | 1,700 | 26 |
2011/12/14 | 1,730 | 1,779 | 1,727 | 1,760 | 29 |
2011/12/13 | 1,721 | 1,784 | 1,718 | 1,775 | 8 |
2011/12/12 | 1,800 | 1,800 | 1,721 | 1,750 | 108 |
2011/12/09 | 1,674 | 1,730 | 1,674 | 1,730 | 18 |
2011/12/08 | 1,657 | 1,735 | 1,657 | 1,675 | 33 |
2011/12/07 | 1,680 | 1,739 | 1,660 | 1,687 | 166 |
2011/12/06 | 1,750 | 1,800 | 1,653 | 1,690 | 518 |
2011/12/05 | 1,650 | 1,750 | 1,650 | 1,750 | 101 |
2011/12/02 | 1,660 | 1,720 | 1,635 | 1,720 | 426 |
2011/12/01 | 1,617 | 1,677 | 1,580 | 1,677 | 286 |
2011/11/30 | 1,599 | 1,625 | 1,599 | 1,625 | 45 |
2011/11/29 | 1,550 | 1,625 | 1,544 | 1,624 | 133 |
2011/11/28 | 1,630 | 1,630 | 1,480 | 1,544 | 455 |
2011/11/25 | 1,550 | 1,620 | 1,548 | 1,610 | 120 |
2011/11/24 | 1,640 | 1,640 | 1,552 | 1,552 | 105 |
2011/11/22 | 1,595 | 1,646 | 1,595 | 1,640 | 24 |
2011/11/21 | 1,593 | 1,646 | 1,593 | 1,646 | 9 |
2011/11/18 | 1,640 | 1,649 | 1,590 | 1,649 | 134 |
2011/11/17 | 1,660 | 1,700 | 1,650 | 1,700 | 14 |
2011/11/16 | 1,719 | 1,719 | 1,719 | 1,719 | 8 |
2011/11/15 | 1,601 | 1,700 | 1,601 | 1,699 | 39 |
2011/11/14 | 1,700 | 1,700 | 1,680 | 1,680 | 24 |
2011/11/11 | 1,600 | 1,724 | 1,550 | 1,724 | 203 |
2011/11/10 | 1,610 | 1,690 | 1,610 | 1,660 | 268 |
2011/11/09 | 1,700 | 1,770 | 1,700 | 1,770 | 155 |
2011/11/08 | 1,825 | 1,850 | 1,820 | 1,820 | 112 |
2011/11/07 | 1,940 | 1,940 | 1,830 | 1,850 | 328 |
2011/11/04 | 2,001 | 2,001 | 1,820 | 1,900 | 307 |
2011/11/02 | 1,980 | 2,070 | 1,980 | 2,070 | 19 |
2011/11/01 | 2,060 | 2,080 | 1,970 | 2,055 | 130 |
2011/10/31 | 2,100 | 2,100 | 2,055 | 2,055 | 202 |
2011/10/28 | 2,070 | 2,125 | 2,060 | 2,080 | 312 |
2011/10/27 | 2,099 | 2,099 | 2,055 | 2,090 | 57 |
2011/10/26 | 2,110 | 2,120 | 2,065 | 2,099 | 68 |
2011/10/25 | 2,050 | 2,125 | 2,050 | 2,060 | 90 |
2011/10/24 | 2,079 | 2,200 | 2,079 | 2,100 | 318 |
2011/10/21 | 2,081 | 2,139 | 2,074 | 2,139 | 166 |
2011/10/20 | 2,075 | 2,148 | 2,075 | 2,148 | 265 |
2011/10/19 | 2,158 | 2,158 | 2,065 | 2,150 | 247 |
2011/10/18 | 2,100 | 2,147 | 2,100 | 2,100 | 172 |
2011/10/17 | 2,260 | 2,260 | 2,011 | 2,070 | 265 |
2011/10/14 | 2,300 | 2,300 | 2,160 | 2,250 | 203 |
2011/10/13 | 2,250 | 2,350 | 2,240 | 2,340 | 250 |
2011/10/12 | 1,930 | 2,277 | 1,900 | 2,230 | 585 |
2011/10/11 | 1,900 | 1,940 | 1,850 | 1,889 | 71 |
2011/10/07 | 1,940 | 1,940 | 1,833 | 1,880 | 470 |
2011/10/06 | 1,936 | 1,948 | 1,905 | 1,947 | 69 |
2011/10/05 | 1,968 | 1,968 | 1,939 | 1,939 | 8 |
2011/10/04 | 1,950 | 1,999 | 1,947 | 1,968 | 122 |
2011/10/03 | 1,950 | 1,999 | 1,947 | 1,950 | 142 |
2011/09/30 | 2,100 | 2,100 | 1,951 | 1,970 | 244 |
2011/09/29 | 2,050 | 2,050 | 1,945 | 2,000 | 494 |
2011/09/28 | 2,000 | 2,070 | 1,981 | 2,069 | 335 |
2011/09/27 | 2,468 | 2,494 | 1,965 | 2,000 | 1,612 |
2011/09/26 | 2,600 | 2,600 | 2,350 | 2,454 | 139 |
2011/09/22 | 2,430 | 2,519 | 2,430 | 2,519 | 103 |
2011/09/21 | 2,553 | 2,553 | 2,430 | 2,430 | 97 |
2011/09/20 | 2,510 | 2,562 | 2,484 | 2,484 | 34 |
2011/09/16 | 2,526 | 2,569 | 2,511 | 2,568 | 21 |
2011/09/15 | 2,545 | 2,580 | 2,545 | 2,576 | 28 |
2011/09/14 | 2,600 | 2,600 | 2,480 | 2,545 | 121 |
2011/09/13 | 2,602 | 2,631 | 2,500 | 2,616 | 209 |
2011/09/12 | 2,601 | 2,616 | 2,550 | 2,616 | 103 |
2011/09/09 | 2,608 | 2,666 | 2,601 | 2,666 | 10 |
2011/09/08 | 2,610 | 2,683 | 2,601 | 2,683 | 91 |
2011/09/07 | 2,606 | 2,695 | 2,600 | 2,695 | 68 |
2011/09/06 | 2,668 | 2,720 | 2,600 | 2,680 | 84 |
2011/09/05 | 2,700 | 2,700 | 2,580 | 2,580 | 130 |
2011/09/02 | 2,686 | 2,700 | 2,686 | 2,687 | 49 |
2011/09/01 | 2,670 | 2,778 | 2,670 | 2,738 | 95 |
2011/08/31 | 2,785 | 2,785 | 2,637 | 2,725 | 179 |
2011/08/30 | 2,750 | 2,750 | 2,720 | 2,749 | 106 |
2011/08/29 | 2,700 | 2,756 | 2,700 | 2,747 | 103 |
2011/08/26 | 2,724 | 2,724 | 2,651 | 2,699 | 27 |
2011/08/25 | 2,650 | 2,710 | 2,635 | 2,656 | 23 |
2011/08/24 | 2,709 | 2,725 | 2,631 | 2,670 | 102 |
2011/08/23 | 2,621 | 2,700 | 2,605 | 2,700 | 43 |
2011/08/22 | 2,600 | 2,717 | 2,600 | 2,650 | 64 |
2011/08/19 | 2,680 | 2,680 | 2,600 | 2,640 | 83 |
2011/08/18 | 2,690 | 2,737 | 2,688 | 2,688 | 27 |
2011/08/17 | 2,738 | 2,738 | 2,700 | 2,737 | 22 |
2011/08/16 | 2,698 | 2,738 | 2,698 | 2,738 | 52 |
2011/08/15 | 2,660 | 2,698 | 2,641 | 2,698 | 67 |
2011/08/12 | 2,630 | 2,750 | 2,600 | 2,659 | 131 |
2011/08/11 | 2,600 | 2,630 | 2,560 | 2,630 | 70 |
2011/08/10 | 2,560 | 2,721 | 2,560 | 2,610 | 311 |
2011/08/09 | 2,401 | 2,589 | 2,401 | 2,589 | 219 |
2011/08/08 | 2,520 | 2,599 | 2,520 | 2,589 | 629 |
2011/08/05 | 2,628 | 2,628 | 2,550 | 2,610 | 725 |
2011/08/04 | 2,697 | 2,719 | 2,650 | 2,690 | 48 |
2011/08/03 | 2,675 | 2,725 | 2,600 | 2,665 | 807 |
2011/08/02 | 2,694 | 2,710 | 2,674 | 2,680 | 28 |
2011/08/01 | 2,699 | 2,757 | 2,674 | 2,694 | 192 |
2011/07/29 | 2,750 | 2,801 | 2,750 | 2,799 | 130 |
2011/07/28 | 2,800 | 2,899 | 2,630 | 2,880 | 155 |
2011/07/27 | 2,808 | 2,872 | 2,800 | 2,815 | 81 |
2011/07/26 | 2,890 | 2,890 | 2,803 | 2,828 | 25 |
2011/07/25 | 2,816 | 2,831 | 2,788 | 2,815 | 122 |
2011/07/22 | 2,871 | 2,880 | 2,811 | 2,815 | 63 |
2011/07/21 | 2,875 | 2,879 | 2,830 | 2,879 | 141 |
2011/07/20 | 2,696 | 2,990 | 2,668 | 2,839 | 725 |
2011/07/19 | 2,703 | 2,725 | 2,661 | 2,710 | 183 |
2011/07/15 | 2,766 | 2,766 | 2,700 | 2,700 | 70 |
2011/07/14 | 2,740 | 2,779 | 2,700 | 2,755 | 127 |
2011/07/13 | 2,710 | 2,745 | 2,610 | 2,745 | 588 |
2011/07/12 | 2,685 | 2,795 | 2,685 | 2,750 | 116 |
2011/07/11 | 2,831 | 2,855 | 2,715 | 2,785 | 375 |
2011/07/08 | 2,876 | 2,876 | 2,850 | 2,875 | 139 |
2011/07/07 | 2,930 | 2,930 | 2,855 | 2,870 | 86 |
2011/07/06 | 2,935 | 2,935 | 2,863 | 2,931 | 56 |
2011/07/05 | 2,900 | 2,940 | 2,850 | 2,940 | 323 |
2011/07/04 | 2,850 | 2,950 | 2,850 | 2,920 | 649 |
2011/07/01 | 2,898 | 2,898 | 2,840 | 2,880 | 63 |
2011/06/30 | 2,899 | 2,899 | 2,820 | 2,898 | 189 |
2011/06/29 | 2,800 | 2,850 | 2,800 | 2,849 | 237 |
2011/06/28 | 2,760 | 2,800 | 2,732 | 2,800 | 77 |
2011/06/27 | 2,805 | 2,805 | 2,711 | 2,760 | 84 |
2011/06/24 | 2,744 | 2,799 | 2,700 | 2,755 | 350 |
2011/06/23 | 2,777 | 2,843 | 2,727 | 2,740 | 122 |
2011/06/22 | 2,720 | 2,887 | 2,650 | 2,827 | 925 |
2011/06/21 | 2,506 | 3,000 | 2,506 | 2,770 | 2,651 |
2011/06/20 | 2,506 | 2,570 | 2,500 | 2,500 | 491 |
2011/06/17 | 2,527 | 2,680 | 2,500 | 2,505 | 900 |
2011/06/16 | 2,560 | 2,588 | 2,511 | 2,577 | 523 |
2011/06/15 | 2,595 | 2,595 | 2,565 | 2,590 | 133 |
2011/06/14 | 2,635 | 2,649 | 2,555 | 2,595 | 191 |
2011/06/13 | 2,676 | 2,700 | 2,560 | 2,659 | 568 |
2011/06/10 | 2,773 | 2,840 | 2,700 | 2,700 | 332 |
2011/06/09 | 2,900 | 2,940 | 2,781 | 2,790 | 236 |
2011/06/08 | 2,975 | 2,984 | 2,868 | 2,900 | 206 |
2011/06/07 | 2,950 | 2,995 | 2,896 | 2,950 | 215 |
2011/06/06 | 3,020 | 3,020 | 2,891 | 2,939 | 367 |
2011/06/03 | 2,880 | 3,085 | 2,835 | 3,025 | 568 |
2011/06/02 | 2,879 | 2,900 | 2,811 | 2,840 | 146 |
2011/06/01 | 2,850 | 2,890 | 2,800 | 2,879 | 248 |
2011/05/31 | 2,775 | 2,850 | 2,745 | 2,800 | 286 |
2011/05/30 | 2,700 | 2,770 | 2,700 | 2,755 | 206 |
2011/05/27 | 2,727 | 2,759 | 2,650 | 2,716 | 236 |
2011/05/26 | 2,570 | 2,700 | 2,550 | 2,700 | 242 |
2011/05/25 | 2,570 | 2,592 | 2,485 | 2,502 | 70 |
2011/05/24 | 2,520 | 2,600 | 2,481 | 2,595 | 418 |
2011/05/23 | 2,630 | 2,749 | 2,550 | 2,551 | 476 |
2011/05/20 | 2,754 | 2,760 | 2,680 | 2,701 | 181 |
2011/05/19 | 2,760 | 2,794 | 2,712 | 2,740 | 284 |
2011/05/18 | 2,726 | 2,834 | 2,726 | 2,750 | 73 |
2011/05/17 | 2,627 | 2,875 | 2,627 | 2,726 | 457 |
2011/05/16 | 3,140 | 3,140 | 2,777 | 2,777 | 1,053 |
2011/05/13 | 2,850 | 3,200 | 2,750 | 2,900 | 4,138 |
2011/05/12 | 2,692 | 2,800 | 2,680 | 2,700 | 276 |
2011/05/11 | 2,765 | 2,793 | 2,720 | 2,792 | 581 |
2011/05/10 | 2,915 | 2,915 | 2,710 | 2,777 | 1,832 |
2011/05/09 | 3,140 | 3,700 | 3,035 | 3,035 | 8,868 |
2011/05/06 | 2,935 | 3,000 | 2,890 | 3,000 | 624 |
2011/05/02 | 2,891 | 3,190 | 2,850 | 3,020 | 933 |
2011/04/28 | 2,716 | 2,799 | 2,620 | 2,799 | 596 |
2011/04/27 | 2,590 | 2,690 | 2,526 | 2,690 | 577 |
2011/04/26 | 2,597 | 2,597 | 2,561 | 2,597 | 86 |
2011/04/25 | 2,594 | 2,599 | 2,524 | 2,598 | 747 |
2011/04/22 | 2,520 | 2,589 | 2,515 | 2,589 | 122 |
2011/04/21 | 2,551 | 2,585 | 2,500 | 2,580 | 301 |
2011/04/20 | 2,600 | 2,624 | 2,501 | 2,501 | 137 |
2011/04/19 | 2,550 | 2,620 | 2,550 | 2,600 | 218 |
2011/04/18 | 2,560 | 2,600 | 2,500 | 2,550 | 351 |
2011/04/15 | 2,590 | 2,630 | 2,555 | 2,555 | 221 |
2011/04/14 | 2,650 | 2,650 | 2,550 | 2,600 | 269 |
2011/04/13 | 2,428 | 2,679 | 2,428 | 2,550 | 587 |
2011/04/12 | 2,494 | 2,494 | 2,377 | 2,378 | 429 |
2011/04/11 | 2,400 | 2,499 | 2,400 | 2,495 | 166 |
2011/04/08 | 2,395 | 2,434 | 2,330 | 2,434 | 63 |
2011/04/07 | 2,381 | 2,400 | 2,300 | 2,394 | 692 |
2011/04/06 | 2,470 | 2,530 | 2,400 | 2,401 | 105 |
2011/04/05 | 2,499 | 2,590 | 2,390 | 2,470 | 852 |
2011/04/04 | 2,560 | 2,560 | 2,401 | 2,440 | 386 |
2011/04/01 | 2,595 | 2,595 | 2,420 | 2,560 | 374 |
2011/03/31 | 2,535 | 2,668 | 2,535 | 2,595 | 749 |
2011/03/30 | 2,550 | 2,630 | 2,535 | 2,535 | 288 |
2011/03/29 | 2,370 | 2,580 | 2,300 | 2,500 | 1,127 |
2011/03/28 | 2,520 | 2,590 | 2,405 | 2,449 | 823 |
2011/03/25 | 2,750 | 2,750 | 2,510 | 2,510 | 762 |
2011/03/24 | 2,762 | 2,762 | 2,610 | 2,700 | 302 |
2011/03/23 | 2,720 | 2,803 | 2,650 | 2,712 | 1,489 |
2011/03/22 | 2,890 | 2,990 | 2,638 | 2,770 | 2,038 |
2011/03/18 | 2,401 | 2,830 | 2,401 | 2,800 | 1,596 |
2011/03/17 | 2,200 | 2,500 | 2,150 | 2,500 | 1,346 |
2011/03/16 | 2,250 | 2,600 | 2,250 | 2,400 | 1,041 |
2011/03/15 | 3,200 | 3,210 | 2,500 | 2,500 | 765 |
2011/03/14 | 3,200 | 3,270 | 3,200 | 3,200 | 1,172 |
2011/03/11 | 3,850 | 3,900 | 3,835 | 3,900 | 113 |
2011/03/10 | 4,020 | 4,080 | 3,950 | 4,050 | 249 |
2011/03/09 | 4,065 | 4,150 | 4,000 | 4,050 | 236 |
2011/03/08 | 4,095 | 4,095 | 4,000 | 4,045 | 60 |
2011/03/07 | 4,090 | 4,095 | 4,025 | 4,025 | 57 |
2011/03/04 | 4,070 | 4,100 | 4,040 | 4,095 | 177 |
2011/03/03 | 4,020 | 4,100 | 4,020 | 4,060 | 57 |
2011/03/02 | 4,070 | 4,090 | 4,010 | 4,090 | 87 |
2011/03/01 | 4,100 | 4,100 | 4,050 | 4,075 | 114 |
2011/02/28 | 4,075 | 4,080 | 3,990 | 4,080 | 123 |
2011/02/25 | 3,995 | 4,070 | 3,995 | 3,995 | 64 |
2011/02/24 | 3,970 | 4,130 | 3,970 | 4,050 | 195 |
2011/02/23 | 4,110 | 4,180 | 3,880 | 4,090 | 445 |
2011/02/22 | 4,110 | 4,150 | 4,030 | 4,130 | 99 |
2011/02/21 | 4,100 | 4,150 | 4,100 | 4,105 | 127 |
2011/02/18 | 4,065 | 4,150 | 4,030 | 4,070 | 165 |
2011/02/17 | 4,140 | 4,170 | 4,035 | 4,130 | 77 |
2011/02/16 | 4,040 | 4,170 | 4,005 | 4,120 | 224 |
2011/02/15 | 4,050 | 4,050 | 3,900 | 4,020 | 577 |
2011/02/14 | 4,230 | 4,230 | 4,045 | 4,070 | 228 |
2011/02/10 | 4,330 | 4,360 | 4,190 | 4,260 | 344 |
2011/02/09 | 4,340 | 4,460 | 4,300 | 4,325 | 134 |
2011/02/08 | 4,320 | 4,450 | 4,320 | 4,380 | 96 |
2011/02/07 | 4,240 | 4,490 | 4,200 | 4,360 | 657 |
2011/02/04 | 4,570 | 4,685 | 4,500 | 4,660 | 85 |
2011/02/03 | 4,470 | 4,600 | 4,360 | 4,580 | 342 |
2011/02/02 | 4,450 | 4,490 | 4,190 | 4,490 | 277 |
2011/02/01 | 4,330 | 4,380 | 4,305 | 4,380 | 142 |
2011/01/31 | 4,510 | 4,540 | 4,260 | 4,330 | 383 |
2011/01/28 | 4,700 | 4,700 | 4,400 | 4,480 | 682 |
2011/01/27 | 5,500 | 5,500 | 4,615 | 4,700 | 5,357 |
2011/01/26 | 4,475 | 5,040 | 4,475 | 5,040 | 1,347 |
2011/01/25 | 4,425 | 4,490 | 4,020 | 4,340 | 1,612 |
2011/01/24 | 4,000 | 4,095 | 3,980 | 4,005 | 368 |
2011/01/21 | 4,320 | 4,325 | 4,210 | 4,220 | 293 |
2011/01/20 | 4,430 | 4,430 | 4,340 | 4,340 | 192 |
2011/01/19 | 4,470 | 4,480 | 4,400 | 4,475 | 165 |
2011/01/18 | 4,550 | 4,580 | 4,410 | 4,510 | 181 |
2011/01/17 | 4,430 | 4,690 | 4,430 | 4,460 | 425 |
2011/01/14 | 4,470 | 4,660 | 4,450 | 4,560 | 315 |
2011/01/13 | 4,520 | 4,640 | 4,400 | 4,600 | 760 |
2011/01/12 | 4,820 | 4,900 | 4,550 | 4,660 | 1,047 |
2011/01/11 | 5,020 | 5,020 | 4,820 | 4,950 | 327 |
2011/01/07 | 5,080 | 5,100 | 4,650 | 4,950 | 1,589 |
2011/01/06 | 5,080 | 5,120 | 5,030 | 5,120 | 68 |
2011/01/05 | 5,080 | 5,150 | 4,950 | 5,140 | 321 |
2011/01/04 | 5,150 | 5,150 | 4,945 | 5,080 | 331 |