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 |