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 |
---|---|---|---|---|---|
2014/12/30 | 122 | 138 | 120 | 127 | 8,641,500 |
2014/12/29 | 128 | 129 | 119 | 120 | 3,387,500 |
2014/12/26 | 139 | 146 | 122 | 123 | 11,957,300 |
2014/12/25 | 103 | 136 | 103 | 134 | 29,693,800 |
2014/12/24 | 97 | 112 | 96 | 108 | 20,809,100 |
2014/12/22 | 95 | 95 | 89 | 92 | 1,487,500 |
2014/12/19 | 100 | 103 | 94 | 95 | 2,362,400 |
2014/12/18 | 105 | 105 | 95 | 99 | 3,696,100 |
2014/12/17 | 98 | 111 | 97 | 98 | 8,461,600 |
2014/12/16 | 107 | 108 | 95 | 97 | 6,218,400 |
2014/12/15 | 113 | 117 | 105 | 107 | 3,619,100 |
2014/12/12 | 117 | 138 | 114 | 116 | 12,042,300 |
2014/12/11 | 132 | 136 | 112 | 119 | 15,542,200 |
2014/12/10 | 155 | 169 | 126 | 133 | 41,707,200 |
2014/12/09 | 128 | 173 | 124 | 150 | 57,615,100 |
2014/12/08 | 134 | 159 | 115 | 123 | 48,264,600 |
2014/12/05 | 81 | 109 | 76 | 109 | 41,040,600 |
2014/12/04 | 73 | 87 | 73 | 79 | 19,938,400 |
2014/12/03 | 78 | 88 | 70 | 72 | 23,846,500 |
2014/12/02 | 65 | 75 | 65 | 74 | 7,884,100 |
2014/12/01 | 63 | 67 | 62 | 65 | 2,704,400 |
2014/11/28 | 62 | 69 | 61 | 62 | 4,359,000 |
2014/11/27 | 64 | 65 | 62 | 62 | 1,584,100 |
2014/11/26 | 60 | 66 | 59 | 65 | 4,393,800 |
2014/11/25 | 60 | 61 | 58 | 58 | 1,379,900 |
2014/11/21 | 58 | 63 | 57 | 61 | 4,016,600 |
2014/11/20 | 58 | 59 | 56 | 56 | 786,400 |
2014/11/19 | 55 | 58 | 54 | 57 | 859,600 |
2014/11/18 | 53 | 55 | 53 | 54 | 201,300 |
2014/11/17 | 55 | 56 | 53 | 53 | 426,800 |
2014/11/14 | 51 | 55 | 50 | 54 | 716,200 |
2014/11/13 | 53 | 54 | 51 | 51 | 639,300 |
2014/11/12 | 55 | 55 | 53 | 54 | 496,900 |
2014/11/11 | 54 | 55 | 53 | 54 | 220,100 |
2014/11/10 | 54 | 55 | 53 | 54 | 644,900 |
2014/11/07 | 57 | 57 | 54 | 56 | 1,660,300 |
2014/11/06 | 60 | 62 | 58 | 59 | 1,810,100 |
2014/11/05 | 59 | 59 | 57 | 59 | 1,127,600 |
2014/11/04 | 64 | 65 | 58 | 59 | 3,343,000 |
2014/10/31 | 56 | 58 | 52 | 56 | 1,963,600 |
2014/10/30 | 54 | 56 | 53 | 54 | 1,706,700 |
2014/10/29 | 49 | 54 | 49 | 52 | 2,641,200 |
2014/10/28 | 48 | 49 | 48 | 48 | 398,800 |
2014/10/27 | 49 | 50 | 48 | 49 | 479,000 |
2014/10/24 | 50 | 51 | 48 | 50 | 465,700 |
2014/10/23 | 50 | 51 | 49 | 50 | 374,200 |
2014/10/22 | 51 | 52 | 49 | 50 | 489,900 |
2014/10/21 | 51 | 53 | 49 | 49 | 622,000 |
2014/10/20 | 48 | 52 | 47 | 50 | 846,700 |
2014/10/17 | 46 | 48 | 45 | 47 | 563,800 |
2014/10/16 | 48 | 48 | 46 | 46 | 482,300 |
2014/10/15 | 47 | 50 | 47 | 48 | 890,200 |
2014/10/14 | 48 | 49 | 47 | 47 | 557,400 |
2014/10/10 | 51 | 52 | 48 | 50 | 956,100 |
2014/10/09 | 54 | 55 | 51 | 51 | 1,331,200 |
2014/10/08 | 54 | 55 | 53 | 54 | 788,900 |
2014/10/07 | 57 | 58 | 55 | 55 | 693,600 |
2014/10/06 | 57 | 58 | 56 | 57 | 855,000 |
2014/10/03 | 56 | 59 | 54 | 56 | 1,839,100 |
2014/10/02 | 59 | 59 | 55 | 56 | 2,819,200 |
2014/10/01 | 64 | 67 | 61 | 61 | 3,826,800 |
2014/09/30 | 63 | 65 | 62 | 63 | 1,679,300 |
2014/09/29 | 61 | 65 | 59 | 65 | 3,616,700 |
2014/09/26 | 57 | 63 | 56 | 61 | 1,724,500 |
2014/09/25 | 59 | 60 | 56 | 58 | 1,187,500 |
2014/09/24 | 60 | 61 | 59 | 59 | 849,900 |
2014/09/22 | 62 | 63 | 60 | 61 | 1,107,700 |
2014/09/19 | 61 | 65 | 59 | 62 | 3,091,200 |
2014/09/18 | 65 | 65 | 61 | 61 | 1,908,100 |
2014/09/17 | 66 | 68 | 62 | 64 | 9,001,100 |
2014/09/16 | 63 | 64 | 61 | 62 | 4,840,100 |
2014/09/12 | 66 | 73 | 62 | 65 | 9,469,400 |
2014/09/11 | 84 | 85 | 67 | 67 | 24,245,800 |
2014/09/10 | 80 | 97 | 75 | 82 | 73,829,800 |
2014/09/09 | 55 | 81 | 55 | 75 | 39,151,200 |
2014/09/08 | 57 | 59 | 54 | 55 | 1,849,900 |
2014/09/05 | 56 | 61 | 53 | 53 | 4,709,100 |
2014/09/04 | 61 | 67 | 52 | 55 | 13,535,000 |
2014/09/03 | 46 | 69 | 45 | 58 | 18,311,100 |
2014/09/02 | 43 | 47 | 42 | 45 | 1,035,000 |
2014/09/01 | 43 | 44 | 43 | 43 | 239,600 |
2014/08/29 | 43 | 44 | 42 | 43 | 164,100 |
2014/08/28 | 44 | 44 | 43 | 43 | 86,800 |
2014/08/27 | 45 | 46 | 42 | 44 | 742,400 |
2014/08/26 | 46 | 46 | 44 | 45 | 429,600 |
2014/08/25 | 45 | 46 | 45 | 46 | 41,600 |
2014/08/22 | 46 | 47 | 45 | 46 | 240,000 |
2014/08/21 | 45 | 47 | 45 | 46 | 357,900 |
2014/08/20 | 45 | 46 | 45 | 45 | 57,200 |
2014/08/19 | 46 | 47 | 45 | 46 | 174,900 |
2014/08/18 | 45 | 47 | 45 | 46 | 251,600 |
2014/08/15 | 45 | 45 | 44 | 45 | 136,900 |
2014/08/14 | 45 | 46 | 45 | 45 | 46,700 |
2014/08/13 | 45 | 46 | 45 | 45 | 31,800 |
2014/08/12 | 44 | 45 | 43 | 45 | 210,800 |
2014/08/11 | 44 | 45 | 44 | 45 | 198,300 |
2014/08/08 | 45 | 46 | 44 | 44 | 269,700 |
2014/08/07 | 46 | 46 | 44 | 45 | 228,700 |
2014/08/06 | 46 | 47 | 45 | 46 | 168,200 |
2014/08/05 | 46 | 47 | 45 | 46 | 99,100 |
2014/08/04 | 46 | 47 | 45 | 46 | 197,100 |
2014/08/01 | 46 | 47 | 46 | 46 | 137,000 |
2014/07/31 | 47 | 48 | 46 | 47 | 262,400 |
2014/07/30 | 47 | 48 | 46 | 48 | 475,000 |
2014/07/29 | 48 | 49 | 48 | 49 | 70,700 |
2014/07/28 | 48 | 48 | 47 | 48 | 79,600 |
2014/07/25 | 48 | 49 | 47 | 48 | 80,600 |
2014/07/24 | 48 | 48 | 47 | 48 | 45,300 |
2014/07/23 | 48 | 49 | 47 | 48 | 133,800 |
2014/07/22 | 48 | 49 | 47 | 48 | 70,700 |
2014/07/18 | 48 | 48 | 47 | 47 | 81,700 |
2014/07/17 | 49 | 49 | 48 | 48 | 58,900 |
2014/07/16 | 49 | 49 | 48 | 48 | 150,700 |
2014/07/15 | 49 | 49 | 48 | 48 | 33,500 |
2014/07/14 | 49 | 49 | 48 | 49 | 78,000 |
2014/07/11 | 49 | 49 | 47 | 48 | 227,000 |
2014/07/10 | 49 | 49 | 48 | 49 | 225,500 |
2014/07/09 | 51 | 51 | 49 | 49 | 498,500 |
2014/07/08 | 51 | 51 | 50 | 51 | 166,300 |
2014/07/07 | 50 | 51 | 49 | 50 | 299,100 |
2014/07/04 | 49 | 50 | 49 | 50 | 62,300 |
2014/07/03 | 49 | 50 | 48 | 49 | 119,300 |
2014/07/02 | 50 | 50 | 49 | 49 | 126,000 |
2014/07/01 | 50 | 50 | 49 | 49 | 103,200 |
2014/06/30 | 47 | 50 | 47 | 50 | 251,100 |
2014/06/27 | 48 | 49 | 47 | 47 | 268,900 |
2014/06/26 | 50 | 50 | 48 | 48 | 222,800 |
2014/06/25 | 49 | 50 | 48 | 49 | 297,500 |
2014/06/24 | 48 | 49 | 48 | 48 | 166,900 |
2014/06/23 | 49 | 50 | 48 | 48 | 210,900 |
2014/06/20 | 50 | 50 | 49 | 49 | 137,100 |
2014/06/19 | 49 | 50 | 48 | 50 | 108,000 |
2014/06/18 | 49 | 49 | 49 | 49 | 76,400 |
2014/06/17 | 48 | 50 | 48 | 50 | 160,900 |
2014/06/16 | 50 | 50 | 48 | 48 | 247,000 |
2014/06/13 | 50 | 50 | 48 | 50 | 167,800 |
2014/06/12 | 49 | 50 | 48 | 49 | 179,200 |
2014/06/11 | 48 | 49 | 47 | 49 | 194,000 |
2014/06/10 | 49 | 49 | 48 | 48 | 209,400 |
2014/06/09 | 48 | 50 | 48 | 48 | 272,200 |
2014/06/06 | 50 | 50 | 48 | 49 | 310,000 |
2014/06/05 | 52 | 53 | 49 | 50 | 1,669,500 |
2014/06/04 | 47 | 48 | 46 | 47 | 131,700 |
2014/06/03 | 48 | 48 | 47 | 47 | 195,700 |
2014/06/02 | 46 | 48 | 46 | 47 | 490,700 |
2014/05/30 | 47 | 48 | 45 | 46 | 410,900 |
2014/05/29 | 47 | 48 | 46 | 47 | 133,100 |
2014/05/28 | 46 | 48 | 46 | 46 | 416,300 |
2014/05/27 | 47 | 47 | 45 | 46 | 362,600 |
2014/05/26 | 45 | 48 | 45 | 46 | 611,400 |
2014/05/23 | 44 | 45 | 43 | 44 | 243,700 |
2014/05/22 | 44 | 47 | 44 | 44 | 624,800 |
2014/05/21 | 43 | 44 | 42 | 43 | 178,700 |
2014/05/20 | 44 | 44 | 43 | 43 | 522,900 |
2014/05/19 | 48 | 48 | 45 | 45 | 489,500 |
2014/05/16 | 49 | 50 | 48 | 48 | 161,900 |
2014/05/15 | 49 | 50 | 49 | 49 | 180,800 |
2014/05/14 | 51 | 51 | 49 | 49 | 351,700 |
2014/05/13 | 51 | 52 | 51 | 51 | 130,900 |
2014/05/12 | 52 | 53 | 50 | 52 | 347,800 |
2014/05/09 | 53 | 54 | 52 | 52 | 182,100 |
2014/05/08 | 53 | 56 | 52 | 54 | 983,200 |
2014/05/07 | 52 | 53 | 51 | 51 | 251,800 |
2014/05/02 | 52 | 53 | 51 | 52 | 522,700 |
2014/05/01 | 52 | 53 | 51 | 52 | 2,043,400 |
2014/04/30 | 59 | 64 | 56 | 57 | 6,948,100 |
2014/04/28 | 54 | 55 | 53 | 54 | 243,600 |
2014/04/25 | 56 | 57 | 56 | 56 | 172,000 |
2014/04/24 | 56 | 58 | 56 | 56 | 158,800 |
2014/04/23 | 57 | 57 | 55 | 57 | 178,100 |
2014/04/22 | 57 | 58 | 55 | 57 | 207,300 |
2014/04/21 | 57 | 58 | 56 | 56 | 293,100 |
2014/04/18 | 58 | 59 | 57 | 58 | 137,000 |
2014/04/17 | 57 | 59 | 56 | 58 | 242,000 |
2014/04/16 | 58 | 59 | 57 | 57 | 380,000 |
2014/04/15 | 60 | 61 | 58 | 58 | 404,800 |
2014/04/14 | 58 | 62 | 57 | 60 | 433,100 |
2014/04/11 | 57 | 58 | 55 | 56 | 451,200 |
2014/04/10 | 61 | 62 | 58 | 58 | 585,600 |
2014/04/09 | 61 | 62 | 60 | 61 | 513,700 |
2014/04/08 | 62 | 64 | 60 | 62 | 1,604,100 |
2014/04/07 | 58 | 63 | 57 | 62 | 2,240,800 |
2014/04/04 | 55 | 62 | 55 | 59 | 4,823,800 |
2014/04/03 | 56 | 57 | 53 | 53 | 751,800 |
2014/04/02 | 58 | 60 | 54 | 55 | 2,165,500 |
2014/04/01 | 57 | 67 | 54 | 55 | 10,049,800 |
2014/03/31 | 48 | 51 | 48 | 49 | 193,300 |
2014/03/28 | 47 | 49 | 46 | 49 | 369,000 |
2014/03/27 | 47 | 47 | 45 | 46 | 309,600 |
2014/03/26 | 47 | 48 | 46 | 47 | 147,200 |
2014/03/25 | 49 | 49 | 47 | 47 | 288,600 |
2014/03/24 | 48 | 50 | 47 | 48 | 160,000 |
2014/03/20 | 49 | 52 | 47 | 47 | 655,600 |
2014/03/19 | 49 | 50 | 48 | 49 | 94,000 |
2014/03/18 | 50 | 51 | 49 | 49 | 84,900 |
2014/03/17 | 50 | 50 | 49 | 50 | 125,300 |
2014/03/14 | 50 | 51 | 49 | 49 | 308,900 |
2014/03/13 | 53 | 55 | 52 | 52 | 317,000 |
2014/03/12 | 53 | 53 | 51 | 53 | 173,000 |
2014/03/11 | 52 | 53 | 51 | 53 | 52,500 |
2014/03/10 | 52 | 52 | 51 | 52 | 162,400 |
2014/03/07 | 53 | 53 | 51 | 51 | 91,800 |
2014/03/06 | 51 | 52 | 51 | 52 | 58,300 |
2014/03/05 | 52 | 53 | 51 | 51 | 114,600 |
2014/03/04 | 50 | 51 | 50 | 51 | 85,500 |
2014/03/03 | 52 | 52 | 47 | 49 | 365,500 |
2014/02/28 | 54 | 54 | 51 | 51 | 291,200 |
2014/02/27 | 54 | 55 | 53 | 54 | 44,900 |
2014/02/26 | 54 | 56 | 53 | 54 | 128,700 |
2014/02/25 | 53 | 56 | 53 | 54 | 195,500 |
2014/02/24 | 54 | 54 | 53 | 54 | 33,100 |
2014/02/21 | 53 | 54 | 52 | 53 | 85,500 |
2014/02/20 | 54 | 54 | 52 | 52 | 153,700 |
2014/02/19 | 54 | 55 | 53 | 53 | 114,200 |
2014/02/18 | 53 | 54 | 52 | 54 | 207,400 |
2014/02/17 | 51 | 53 | 50 | 52 | 201,400 |
2014/02/14 | 53 | 54 | 51 | 52 | 388,300 |
2014/02/13 | 54 | 55 | 53 | 53 | 329,500 |
2014/02/12 | 54 | 56 | 54 | 54 | 321,700 |
2014/02/10 | 54 | 55 | 53 | 53 | 358,600 |
2014/02/07 | 54 | 55 | 52 | 52 | 571,700 |
2014/02/06 | 50 | 54 | 50 | 51 | 473,900 |
2014/02/05 | 53 | 54 | 49 | 51 | 909,800 |
2014/02/04 | 49 | 52 | 48 | 50 | 1,726,400 |
2014/02/03 | 62 | 62 | 55 | 55 | 1,200,600 |
2014/01/31 | 64 | 64 | 61 | 63 | 413,200 |
2014/01/30 | 64 | 64 | 62 | 64 | 353,000 |
2014/01/29 | 63 | 66 | 63 | 66 | 443,000 |
2014/01/28 | 63 | 64 | 61 | 62 | 384,300 |
2014/01/27 | 63 | 64 | 62 | 62 | 770,700 |
2014/01/24 | 65 | 67 | 65 | 66 | 705,400 |
2014/01/23 | 69 | 69 | 66 | 67 | 552,400 |
2014/01/22 | 71 | 71 | 67 | 70 | 1,152,100 |
2014/01/21 | 69 | 72 | 68 | 71 | 1,312,300 |
2014/01/20 | 68 | 69 | 66 | 68 | 540,000 |
2014/01/17 | 67 | 70 | 67 | 69 | 433,800 |
2014/01/16 | 68 | 69 | 67 | 68 | 365,400 |
2014/01/15 | 65 | 69 | 65 | 67 | 664,100 |
2014/01/14 | 66 | 66 | 64 | 64 | 781,600 |
2014/01/10 | 68 | 69 | 67 | 67 | 333,000 |
2014/01/09 | 68 | 69 | 67 | 67 | 320,300 |
2014/01/08 | 66 | 70 | 65 | 68 | 1,116,500 |
2014/01/07 | 69 | 69 | 64 | 64 | 1,075,800 |
2014/01/06 | 71 | 72 | 68 | 68 | 1,078,800 |