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
2012/12/28 2,879 2,879 2,771 2,842 800
2012/12/27 2,825 2,836 2,713 2,821 667
2012/12/26 2,665 2,823 2,661 2,750 619
2012/12/25 2,720 2,772 2,650 2,700 712
2012/12/21 2,800 2,850 2,720 2,731 592
2012/12/20 2,766 2,989 2,748 2,780 2,004
2012/12/19 2,670 2,722 2,600 2,722 1,136
2012/12/18 2,676 2,687 2,636 2,679 394
2012/12/17 2,675 2,708 2,660 2,690 285
2012/12/14 2,680 2,715 2,672 2,675 265
2012/12/13 2,662 2,712 2,646 2,675 274
2012/12/12 2,615 2,715 2,615 2,712 476
2012/12/11 2,670 2,670 2,602 2,615 272
2012/12/10 2,704 2,711 2,610 2,670 470
2012/12/07 2,709 2,709 2,690 2,704 360
2012/12/06 2,750 2,750 2,700 2,709 285
2012/12/05 2,720 2,770 2,716 2,764 231
2012/12/04 2,755 2,790 2,716 2,770 287
2012/12/03 2,734 2,839 2,734 2,790 226
2012/11/30 2,800 2,849 2,707 2,734 736
2012/11/29 2,660 2,820 2,588 2,809 1,051
2012/11/28 2,699 2,699 2,663 2,665 123
2012/11/27 2,690 2,717 2,669 2,700 370
2012/11/26 2,728 2,752 2,690 2,725 716
2012/11/22 2,798 2,799 2,710 2,728 1,042
2012/11/21 2,930 2,930 2,719 2,800 2,450
2012/11/20 2,847 2,960 2,840 2,944 874
2012/11/19 2,800 2,848 2,710 2,848 666
2012/11/16 2,726 2,825 2,690 2,800 487
2012/11/15 2,627 2,730 2,626 2,730 487
2012/11/14 2,759 2,797 2,582 2,727 1,398
2012/11/13 2,780 2,889 2,750 2,889 739
2012/11/12 2,920 2,950 2,755 2,890 870
2012/11/09 3,055 3,055 2,750 2,999 448
2012/11/08 3,040 3,095 2,982 3,050 222
2012/11/07 3,070 3,110 2,990 3,065 365
2012/11/06 3,100 3,170 3,050 3,095 342
2012/11/05 3,230 3,280 3,050 3,125 487
2012/11/02 3,230 3,250 3,150 3,240 577
2012/11/01 3,240 3,310 3,125 3,245 1,257
2012/10/31 3,100 3,300 3,070 3,240 856
2012/10/30 3,050 3,170 3,035 3,100 304
2012/10/29 3,100 3,200 3,050 3,190 1,720
2012/10/26 3,000 3,025 2,903 3,000 201
2012/10/25 2,900 3,045 2,897 2,950 334
2012/10/24 2,952 3,000 2,900 2,912 229
2012/10/23 2,900 2,930 2,890 2,892 339
2012/10/22 2,940 2,940 2,875 2,929 123
2012/10/19 2,930 2,979 2,905 2,925 373
2012/10/18 2,930 2,945 2,890 2,900 163
2012/10/17 2,982 2,993 2,890 2,910 318
2012/10/16 2,851 2,989 2,851 2,883 277
2012/10/15 2,876 2,950 2,876 2,950 300
2012/10/12 2,939 2,950 2,852 2,855 244
2012/10/11 2,970 2,976 2,882 2,882 282
2012/10/10 2,950 3,125 2,941 2,941 619
2012/10/09 3,300 3,395 3,125 3,150 851
2012/10/05 3,100 3,225 3,030 3,220 1,686
2012/10/04 2,939 3,290 2,900 3,200 1,464
2012/10/03 2,919 2,935 2,810 2,935 636
2012/10/02 2,830 2,894 2,810 2,810 534
2012/10/01 2,960 2,960 2,800 2,850 633
2012/09/28 2,970 2,976 2,833 2,860 718
2012/09/27 2,990 2,990 2,890 2,933 593
2012/09/26 3,050 3,050 2,936 3,005 553
2012/09/25 2,950 3,030 2,890 3,000 561
2012/09/24 3,080 3,180 2,900 2,950 1,564
2012/09/21 3,050 3,150 3,050 3,060 693
2012/09/20 3,110 3,190 3,045 3,045 997
2012/09/19 3,200 3,240 3,030 3,175 1,907
2012/09/18 3,270 3,295 3,180 3,245 1,400
2012/09/14 3,350 3,450 3,255 3,395 2,638
2012/09/13 3,250 3,550 3,190 3,280 4,857
2012/09/12 3,160 3,870 3,140 3,450 18,657
2012/09/11 3,500 3,500 3,110 3,215 8,580
2012/09/10 4,395 4,490 3,455 3,500 29,175
2012/09/07 3,300 3,790 3,265 3,790 23,134
2012/09/06 2,598 3,090 2,536 3,090 6,086
2012/09/05 2,601 2,669 2,520 2,590 415
2012/09/04 2,530 2,775 2,478 2,634 1,939
2012/09/03 2,520 2,520 2,421 2,480 215
2012/08/31 2,380 2,474 2,350 2,420 158
2012/08/30 2,495 2,495 2,361 2,392 382
2012/08/29 2,425 2,496 2,350 2,484 490
2012/08/28 2,499 2,540 2,422 2,475 438
2012/08/27 2,360 2,590 2,360 2,485 873
2012/08/24 2,464 2,524 2,384 2,400 651
2012/08/23 2,450 2,539 2,400 2,525 274
2012/08/22 2,350 2,598 2,350 2,550 741
2012/08/21 2,524 2,590 2,419 2,450 1,619
2012/08/20 3,085 3,085 2,555 2,630 9,321
2012/08/17 2,310 2,722 2,310 2,722 5,838
2012/08/16 2,210 2,290 2,210 2,222 318
2012/08/15 2,226 2,299 2,215 2,215 322
2012/08/14 2,211 2,320 2,209 2,300 662
2012/08/13 2,334 2,385 2,300 2,368 378
2012/08/10 2,435 2,485 2,310 2,484 856
2012/08/09 2,550 2,550 2,432 2,520 327
2012/08/08 2,550 2,780 2,401 2,520 2,314
2012/08/07 2,569 2,619 2,390 2,505 1,238
2012/08/06 2,534 2,579 2,510 2,520 890
2012/08/03 2,600 2,750 2,550 2,560 1,628
2012/08/02 2,781 2,800 2,670 2,670 2,700
2012/08/01 2,822 3,165 2,780 2,897 7,422
2012/07/31 3,035 3,435 2,780 2,781 21,347
2012/07/30 2,335 2,935 2,320 2,935 10,006
2012/07/27 2,381 2,475 2,250 2,435 1,582
2012/07/26 2,361 2,437 2,190 2,340 1,550
2012/07/25 2,449 2,546 2,301 2,311 2,965
2012/07/24 2,671 2,980 2,400 2,499 4,986
2012/07/23 2,845 3,120 2,655 2,673 5,658
2012/07/20 3,220 3,290 2,700 2,795 8,574
2012/07/19 2,750 3,810 2,650 3,290 14,957
2012/07/18 3,650 3,830 3,160 3,160 7,826
2012/07/17 3,860 3,860 3,750 3,860 7,747
2012/07/13 3,060 3,160 2,905 3,160 8,449
2012/07/12 2,660 2,660 2,533 2,660 5,426
2012/07/11 1,800 2,160 1,800 2,160 2,293
2012/07/10 1,766 1,800 1,749 1,760 248
2012/07/09 1,879 1,879 1,805 1,846 286
2012/07/06 1,850 1,850 1,800 1,850 24
2012/07/05 1,882 1,882 1,780 1,850 169
2012/07/04 1,915 1,928 1,800 1,800 385
2012/07/03 1,805 1,921 1,805 1,850 371
2012/07/02 1,817 1,931 1,772 1,879 352
2012/06/29 1,820 1,820 1,680 1,819 960
2012/06/28 1,852 1,860 1,820 1,820 150
2012/06/27 1,880 1,890 1,826 1,890 72
2012/06/26 1,850 1,877 1,739 1,820 1,378
2012/06/25 1,970 2,030 1,970 2,009 1,044
2012/06/22 2,045 2,045 1,900 1,979 580
2012/06/21 1,950 2,085 1,950 2,045 389
2012/06/20 1,850 1,950 1,850 1,950 334
2012/06/19 1,750 1,915 1,750 1,835 294
2012/06/18 1,780 1,842 1,700 1,780 222
2012/06/15 1,738 1,749 1,650 1,739 398
2012/06/14 1,670 1,700 1,641 1,700 142
2012/06/13 1,555 1,740 1,515 1,737 898
2012/06/12 1,440 1,518 1,410 1,515 453
2012/06/11 1,449 1,450 1,400 1,440 1,658
2012/06/08 1,439 1,449 1,405 1,427 147
2012/06/07 1,380 1,450 1,371 1,409 583
2012/06/06 1,331 1,350 1,275 1,350 534
2012/06/05 1,320 1,350 1,290 1,348 372
2012/06/04 1,460 1,490 1,290 1,290 765
2012/06/01 1,509 1,510 1,485 1,486 65
2012/05/31 1,484 1,510 1,481 1,510 67
2012/05/30 1,485 1,500 1,485 1,498 38
2012/05/29 1,600 1,600 1,483 1,495 445
2012/05/28 1,599 1,599 1,505 1,540 29
2012/05/25 1,460 1,500 1,460 1,489 292
2012/05/24 1,514 1,530 1,475 1,499 92
2012/05/23 1,500 1,580 1,485 1,499 672
2012/05/22 1,526 1,545 1,470 1,528 395
2012/05/21 1,430 1,580 1,430 1,530 334
2012/05/18 1,590 1,590 1,580 1,580 235
2012/05/17 1,581 1,623 1,564 1,623 534
2012/05/16 1,680 1,699 1,570 1,580 341
2012/05/15 1,700 1,700 1,531 1,600 195
2012/05/14 1,860 1,877 1,690 1,692 455
2012/05/11 1,863 2,000 1,863 1,900 183
2012/05/10 1,860 1,960 1,850 1,960 256
2012/05/09 1,879 1,900 1,850 1,850 119
2012/05/08 1,920 1,954 1,815 1,878 64
2012/05/07 1,988 2,019 1,950 1,954 165
2012/05/02 2,000 2,000 1,983 1,988 45
2012/05/01 2,010 2,029 1,958 1,983 212
2012/04/27 2,050 2,056 2,000 2,008 438
2012/04/26 2,069 2,078 2,050 2,052 66
2012/04/25 2,015 2,080 2,015 2,080 40
2012/04/24 2,030 2,115 2,030 2,115 69
2012/04/23 2,110 2,110 2,069 2,069 152
2012/04/20 2,108 2,108 2,070 2,100 55
2012/04/19 2,140 2,140 2,066 2,068 68
2012/04/18 2,140 2,161 2,090 2,140 129
2012/04/17 2,076 2,120 2,075 2,120 180
2012/04/16 2,120 2,120 2,080 2,082 53
2012/04/13 2,080 2,222 2,080 2,130 196
2012/04/12 2,058 2,199 2,058 2,064 99
2012/04/11 2,060 2,110 2,050 2,060 151
2012/04/10 2,060 2,100 2,060 2,095 45
2012/04/09 2,055 2,120 2,030 2,055 147
2012/04/06 2,154 2,154 2,070 2,110 426
2012/04/05 2,052 2,198 2,052 2,165 597
2012/04/04 2,300 2,300 2,210 2,250 223
2012/04/03 2,466 2,485 2,290 2,300 358
2012/04/02 2,600 2,600 2,400 2,416 582
2012/03/30 2,472 2,539 2,440 2,539 93
2012/03/29 2,492 2,496 2,460 2,470 26
2012/03/28 2,490 2,579 2,490 2,530 31
2012/03/27 2,510 2,516 2,471 2,490 312
2012/03/26 2,551 2,551 2,500 2,510 104
2012/03/23 2,736 2,736 2,563 2,563 549
2012/03/22 2,510 2,607 2,510 2,607 273
2012/03/21 2,620 2,639 2,520 2,600 662
2012/03/19 2,500 2,629 2,480 2,620 1,624
2012/03/16 2,500 2,515 2,414 2,465 204
2012/03/15 2,430 2,500 2,403 2,480 213
2012/03/14 2,428 2,520 2,400 2,460 351
2012/03/13 2,317 2,430 2,317 2,428 104
2012/03/12 2,400 2,427 2,300 2,317 294
2012/03/09 2,321 2,729 2,260 2,382 593
2012/03/08 2,300 2,530 2,260 2,361 169
2012/03/07 2,352 2,361 2,331 2,350 28
2012/03/06 2,390 2,430 2,353 2,353 73
2012/03/05 2,344 2,480 2,344 2,392 53
2012/03/02 2,481 2,550 2,461 2,475 25
2012/03/01 2,570 2,580 2,480 2,550 92
2012/02/29 2,501 2,590 2,500 2,560 265
2012/02/28 2,580 2,600 2,453 2,500 410
2012/02/27 2,690 2,778 2,505 2,584 739
2012/02/24 2,800 3,045 2,620 2,700 2,670
2012/02/23 2,151 2,550 2,150 2,550 937
2012/02/22 2,132 2,150 2,085 2,150 258
2012/02/21 2,200 2,200 2,085 2,125 212
2012/02/20 2,080 2,080 2,030 2,079 347
2012/02/17 2,080 2,080 2,005 2,020 212
2012/02/16 1,994 2,046 1,970 2,040 286
2012/02/15 1,900 1,995 1,900 1,995 308
2012/02/14 2,008 2,008 1,949 1,980 547
2012/02/13 2,002 2,060 1,999 2,058 559
2012/02/10 2,120 2,120 1,971 1,971 394
2012/02/09 2,023 2,140 2,022 2,024 851
2012/02/08 2,010 2,350 2,001 2,022 2,074
2012/02/07 2,182 2,300 1,938 1,995 3,845
2012/02/06 2,442 2,510 2,222 2,270 1,676
2012/02/03 2,850 2,850 2,500 2,640 815
2012/02/02 2,455 2,900 2,455 2,870 3,574
2012/02/01 2,754 2,755 2,300 2,755 6,210
2012/01/31 1,855 2,255 1,855 2,255 1,399
2012/01/30 1,845 2,000 1,840 1,855 308
2012/01/27 1,750 1,849 1,750 1,845 67
2012/01/26 1,760 1,848 1,733 1,848 247
2012/01/25 1,680 1,810 1,680 1,800 312
2012/01/24 1,659 1,730 1,659 1,670 201
2012/01/23 1,620 1,650 1,601 1,650 39
2012/01/20 1,650 1,650 1,602 1,620 191
2012/01/19 1,588 1,711 1,588 1,699 212
2012/01/18 1,600 1,604 1,599 1,599 64
2012/01/17 1,600 1,604 1,585 1,586 21
2012/01/16 1,590 1,595 1,582 1,595 6
2012/01/13 1,576 1,592 1,576 1,592 3
2012/01/12 1,607 1,624 1,573 1,606 79
2012/01/11 1,600 1,609 1,575 1,575 99
2012/01/10 1,580 1,600 1,580 1,599 32
2012/01/06 1,573 1,575 1,570 1,570 26
2012/01/05 1,570 1,615 1,560 1,615 79
2012/01/04 1,600 1,630 1,600 1,602 445

このページの先頭へ