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 |
---|---|---|---|---|---|
2015/12/30 | 301 | 344 | 289 | 340 | 57,066,600 |
2015/12/29 | 291 | 303 | 264 | 269 | 52,942,000 |
2015/12/28 | 247 | 305 | 222 | 290 | 52,282,000 |
2015/12/25 | 257 | 286 | 218 | 240 | 60,845,400 |
2015/12/24 | 187 | 217 | 181 | 217 | 38,221,100 |
2015/12/22 | 218 | 229 | 175 | 182 | 33,102,500 |
2015/12/21 | 171 | 198 | 170 | 197 | 40,309,400 |
2015/12/18 | 171 | 174 | 145 | 148 | 24,540,100 |
2015/12/17 | 134 | 181 | 134 | 177 | 37,109,000 |
2015/12/16 | 134 | 138 | 131 | 132 | 3,317,200 |
2015/12/15 | 130 | 139 | 128 | 130 | 4,966,200 |
2015/12/14 | 130 | 133 | 127 | 130 | 1,999,300 |
2015/12/11 | 136 | 141 | 133 | 134 | 2,872,500 |
2015/12/10 | 126 | 137 | 126 | 136 | 3,007,900 |
2015/12/09 | 132 | 133 | 127 | 129 | 1,411,400 |
2015/12/08 | 128 | 135 | 127 | 134 | 2,130,000 |
2015/12/07 | 127 | 130 | 126 | 129 | 919,700 |
2015/12/04 | 123 | 126 | 121 | 124 | 1,069,600 |
2015/12/03 | 125 | 127 | 123 | 126 | 911,600 |
2015/12/02 | 133 | 133 | 125 | 127 | 3,509,300 |
2015/12/01 | 137 | 138 | 132 | 135 | 1,954,800 |
2015/11/30 | 134 | 138 | 133 | 136 | 2,657,200 |
2015/11/27 | 129 | 135 | 128 | 132 | 2,402,800 |
2015/11/26 | 129 | 132 | 127 | 129 | 1,819,700 |
2015/11/25 | 131 | 132 | 127 | 128 | 1,466,100 |
2015/11/24 | 128 | 131 | 126 | 130 | 2,392,500 |
2015/11/20 | 117 | 125 | 116 | 125 | 2,016,800 |
2015/11/19 | 116 | 119 | 115 | 116 | 811,300 |
2015/11/18 | 114 | 116 | 113 | 115 | 343,200 |
2015/11/17 | 115 | 115 | 111 | 114 | 459,100 |
2015/11/16 | 112 | 114 | 111 | 113 | 508,100 |
2015/11/13 | 115 | 117 | 113 | 115 | 552,500 |
2015/11/12 | 117 | 118 | 115 | 117 | 336,200 |
2015/11/11 | 119 | 120 | 117 | 118 | 311,100 |
2015/11/10 | 114 | 120 | 113 | 119 | 560,300 |
2015/11/09 | 113 | 122 | 112 | 116 | 1,211,300 |
2015/11/06 | 116 | 117 | 111 | 113 | 1,164,300 |
2015/11/05 | 124 | 126 | 115 | 116 | 2,067,900 |
2015/11/04 | 127 | 130 | 122 | 124 | 1,450,000 |
2015/11/02 | 125 | 132 | 125 | 128 | 1,729,400 |
2015/10/30 | 124 | 128 | 117 | 125 | 1,948,700 |
2015/10/29 | 125 | 126 | 122 | 124 | 508,200 |
2015/10/28 | 128 | 128 | 120 | 124 | 1,466,500 |
2015/10/27 | 128 | 129 | 126 | 129 | 604,600 |
2015/10/26 | 130 | 131 | 126 | 129 | 1,515,500 |
2015/10/23 | 131 | 132 | 128 | 128 | 1,479,700 |
2015/10/22 | 132 | 134 | 130 | 131 | 1,668,600 |
2015/10/21 | 132 | 140 | 130 | 132 | 7,406,000 |
2015/10/20 | 134 | 138 | 129 | 131 | 3,581,300 |
2015/10/19 | 131 | 134 | 127 | 133 | 3,658,600 |
2015/10/16 | 124 | 132 | 123 | 131 | 5,024,300 |
2015/10/15 | 114 | 123 | 114 | 123 | 2,907,500 |
2015/10/14 | 119 | 119 | 114 | 114 | 823,700 |
2015/10/13 | 119 | 120 | 116 | 119 | 736,800 |
2015/10/09 | 114 | 120 | 113 | 119 | 1,654,600 |
2015/10/08 | 115 | 116 | 112 | 113 | 724,700 |
2015/10/07 | 116 | 117 | 114 | 116 | 508,000 |
2015/10/06 | 117 | 119 | 113 | 115 | 1,362,100 |
2015/10/05 | 119 | 119 | 115 | 116 | 1,628,100 |
2015/10/02 | 118 | 121 | 116 | 118 | 1,973,000 |
2015/10/01 | 111 | 119 | 110 | 117 | 3,803,300 |
2015/09/30 | 112 | 113 | 109 | 111 | 740,500 |
2015/09/29 | 110 | 110 | 106 | 107 | 1,034,600 |
2015/09/28 | 106 | 119 | 105 | 112 | 1,578,300 |
2015/09/25 | 102 | 106 | 102 | 106 | 448,000 |
2015/09/24 | 109 | 110 | 103 | 104 | 877,400 |
2015/09/18 | 110 | 113 | 107 | 111 | 910,500 |
2015/09/17 | 115 | 116 | 110 | 112 | 1,391,900 |
2015/09/16 | 113 | 117 | 106 | 113 | 6,977,100 |
2015/09/15 | 95 | 99 | 95 | 99 | 310,600 |
2015/09/14 | 98 | 99 | 95 | 97 | 139,600 |
2015/09/11 | 98 | 100 | 96 | 98 | 89,200 |
2015/09/10 | 98 | 99 | 96 | 98 | 155,200 |
2015/09/09 | 97 | 100 | 95 | 100 | 204,100 |
2015/09/08 | 95 | 96 | 91 | 92 | 215,700 |
2015/09/07 | 95 | 98 | 92 | 94 | 358,600 |
2015/09/04 | 103 | 105 | 96 | 99 | 454,600 |
2015/09/03 | 105 | 105 | 102 | 103 | 163,900 |
2015/09/02 | 100 | 105 | 99 | 103 | 497,500 |
2015/09/01 | 107 | 107 | 104 | 106 | 328,700 |
2015/08/31 | 105 | 109 | 102 | 109 | 774,900 |
2015/08/28 | 104 | 107 | 101 | 105 | 797,500 |
2015/08/27 | 99 | 103 | 98 | 101 | 613,900 |
2015/08/26 | 89 | 97 | 86 | 95 | 772,600 |
2015/08/25 | 86 | 94 | 80 | 86 | 1,364,700 |
2015/08/24 | 90 | 99 | 90 | 91 | 1,354,600 |
2015/08/21 | 100 | 100 | 95 | 98 | 1,121,100 |
2015/08/20 | 106 | 106 | 103 | 103 | 311,700 |
2015/08/19 | 108 | 110 | 106 | 106 | 90,600 |
2015/08/18 | 107 | 109 | 107 | 108 | 122,700 |
2015/08/17 | 111 | 111 | 104 | 106 | 560,000 |
2015/08/14 | 112 | 112 | 110 | 110 | 166,100 |
2015/08/13 | 111 | 112 | 110 | 111 | 173,600 |
2015/08/12 | 112 | 114 | 111 | 113 | 209,300 |
2015/08/11 | 111 | 114 | 111 | 114 | 207,200 |
2015/08/10 | 111 | 115 | 110 | 111 | 406,900 |
2015/08/07 | 115 | 115 | 111 | 114 | 574,900 |
2015/08/06 | 117 | 118 | 116 | 116 | 330,900 |
2015/08/05 | 115 | 119 | 115 | 117 | 605,700 |
2015/08/04 | 118 | 119 | 115 | 115 | 340,400 |
2015/08/03 | 123 | 123 | 118 | 119 | 518,400 |
2015/07/31 | 117 | 122 | 117 | 120 | 571,900 |
2015/07/30 | 120 | 121 | 116 | 116 | 283,700 |
2015/07/29 | 119 | 122 | 118 | 120 | 138,400 |
2015/07/28 | 120 | 120 | 118 | 119 | 201,700 |
2015/07/27 | 122 | 123 | 121 | 121 | 401,600 |
2015/07/24 | 121 | 122 | 120 | 121 | 423,600 |
2015/07/23 | 122 | 126 | 120 | 121 | 1,776,200 |
2015/07/22 | 115 | 125 | 114 | 120 | 4,182,800 |
2015/07/21 | 115 | 115 | 112 | 113 | 286,800 |
2015/07/17 | 113 | 117 | 111 | 114 | 616,500 |
2015/07/16 | 113 | 113 | 111 | 113 | 167,200 |
2015/07/15 | 112 | 116 | 111 | 113 | 940,400 |
2015/07/14 | 104 | 122 | 103 | 115 | 4,207,700 |
2015/07/13 | 102 | 105 | 101 | 101 | 421,200 |
2015/07/10 | 108 | 108 | 99 | 101 | 862,000 |
2015/07/09 | 104 | 109 | 91 | 109 | 1,364,600 |
2015/07/08 | 116 | 116 | 109 | 112 | 559,100 |
2015/07/07 | 116 | 118 | 115 | 115 | 277,600 |
2015/07/06 | 117 | 117 | 113 | 115 | 590,000 |
2015/07/03 | 121 | 121 | 117 | 118 | 512,000 |
2015/07/02 | 115 | 125 | 115 | 122 | 1,941,200 |
2015/07/01 | 115 | 116 | 113 | 115 | 448,200 |
2015/06/30 | 118 | 118 | 113 | 115 | 967,500 |
2015/06/29 | 120 | 122 | 117 | 118 | 1,189,200 |
2015/06/26 | 135 | 136 | 123 | 126 | 4,523,700 |
2015/06/25 | 133 | 133 | 130 | 130 | 393,100 |
2015/06/24 | 129 | 134 | 128 | 133 | 1,507,200 |
2015/06/23 | 129 | 130 | 128 | 130 | 271,200 |
2015/06/22 | 128 | 129 | 127 | 129 | 222,600 |
2015/06/19 | 128 | 130 | 127 | 128 | 194,100 |
2015/06/18 | 128 | 129 | 127 | 128 | 322,500 |
2015/06/17 | 128 | 130 | 127 | 128 | 338,800 |
2015/06/16 | 129 | 130 | 127 | 129 | 387,600 |
2015/06/15 | 132 | 132 | 127 | 129 | 912,400 |
2015/06/12 | 132 | 134 | 130 | 132 | 826,000 |
2015/06/11 | 130 | 136 | 129 | 130 | 3,174,200 |
2015/06/10 | 127 | 129 | 127 | 129 | 145,400 |
2015/06/09 | 128 | 129 | 127 | 127 | 233,200 |
2015/06/08 | 129 | 130 | 127 | 128 | 383,400 |
2015/06/05 | 130 | 130 | 128 | 128 | 374,600 |
2015/06/04 | 129 | 133 | 129 | 131 | 584,200 |
2015/06/03 | 128 | 130 | 127 | 129 | 222,300 |
2015/06/02 | 128 | 129 | 127 | 129 | 256,000 |
2015/06/01 | 131 | 131 | 128 | 128 | 400,000 |
2015/05/29 | 128 | 130 | 127 | 130 | 268,900 |
2015/05/28 | 133 | 133 | 128 | 128 | 725,300 |
2015/05/27 | 129 | 136 | 127 | 131 | 2,645,000 |
2015/05/26 | 126 | 128 | 125 | 128 | 195,000 |
2015/05/25 | 126 | 127 | 125 | 125 | 143,300 |
2015/05/22 | 126 | 128 | 124 | 125 | 250,800 |
2015/05/21 | 127 | 128 | 125 | 126 | 308,200 |
2015/05/20 | 126 | 128 | 125 | 128 | 176,800 |
2015/05/19 | 131 | 132 | 125 | 126 | 1,406,800 |
2015/05/18 | 120 | 124 | 119 | 124 | 398,700 |
2015/05/15 | 127 | 127 | 120 | 123 | 806,900 |
2015/05/14 | 128 | 128 | 126 | 126 | 270,200 |
2015/05/13 | 129 | 130 | 128 | 129 | 195,200 |
2015/05/12 | 128 | 129 | 128 | 128 | 275,300 |
2015/05/11 | 130 | 130 | 128 | 128 | 139,500 |
2015/05/08 | 129 | 131 | 128 | 130 | 257,100 |
2015/05/07 | 129 | 130 | 128 | 128 | 190,100 |
2015/05/01 | 130 | 131 | 128 | 128 | 569,700 |
2015/04/30 | 132 | 133 | 130 | 130 | 539,300 |
2015/04/28 | 133 | 135 | 132 | 134 | 424,800 |
2015/04/27 | 136 | 136 | 133 | 133 | 377,900 |
2015/04/24 | 135 | 136 | 133 | 136 | 619,400 |
2015/04/23 | 132 | 138 | 132 | 135 | 2,761,100 |
2015/04/22 | 134 | 134 | 130 | 131 | 786,400 |
2015/04/21 | 130 | 134 | 128 | 134 | 616,300 |
2015/04/20 | 129 | 131 | 128 | 128 | 555,800 |
2015/04/17 | 131 | 132 | 129 | 131 | 529,900 |
2015/04/16 | 128 | 131 | 128 | 131 | 386,000 |
2015/04/15 | 129 | 130 | 128 | 128 | 336,400 |
2015/04/14 | 130 | 131 | 129 | 129 | 306,600 |
2015/04/13 | 129 | 131 | 128 | 129 | 275,700 |
2015/04/10 | 131 | 132 | 129 | 129 | 257,000 |
2015/04/09 | 130 | 131 | 128 | 131 | 450,600 |
2015/04/08 | 131 | 131 | 129 | 130 | 301,200 |
2015/04/07 | 130 | 132 | 129 | 130 | 551,400 |
2015/04/06 | 130 | 130 | 128 | 129 | 783,600 |
2015/04/03 | 133 | 134 | 131 | 131 | 508,600 |
2015/04/02 | 136 | 136 | 133 | 133 | 1,014,200 |
2015/04/01 | 143 | 144 | 135 | 136 | 3,410,100 |
2015/03/31 | 139 | 140 | 137 | 139 | 1,240,100 |
2015/03/30 | 135 | 140 | 131 | 139 | 2,306,400 |
2015/03/27 | 128 | 134 | 127 | 133 | 1,356,100 |
2015/03/26 | 132 | 133 | 128 | 129 | 2,622,900 |
2015/03/25 | 142 | 142 | 133 | 135 | 4,297,300 |
2015/03/24 | 138 | 144 | 133 | 139 | 8,904,800 |
2015/03/23 | 133 | 157 | 133 | 133 | 26,296,100 |
2015/03/20 | 127 | 131 | 127 | 128 | 1,054,800 |
2015/03/19 | 133 | 133 | 126 | 128 | 3,054,400 |
2015/03/18 | 154 | 155 | 134 | 134 | 7,165,500 |
2015/03/17 | 158 | 159 | 149 | 151 | 4,358,300 |
2015/03/16 | 144 | 154 | 144 | 153 | 5,472,300 |
2015/03/13 | 141 | 144 | 136 | 141 | 2,246,400 |
2015/03/12 | 137 | 144 | 135 | 138 | 4,404,800 |
2015/03/11 | 130 | 137 | 130 | 137 | 2,416,600 |
2015/03/10 | 127 | 133 | 127 | 130 | 1,588,200 |
2015/03/09 | 126 | 129 | 126 | 127 | 424,200 |
2015/03/06 | 125 | 131 | 124 | 128 | 1,242,000 |
2015/03/05 | 126 | 126 | 124 | 124 | 428,900 |
2015/03/04 | 125 | 127 | 123 | 126 | 895,200 |
2015/03/03 | 133 | 133 | 125 | 126 | 1,665,600 |
2015/03/02 | 130 | 135 | 127 | 133 | 3,536,900 |
2015/02/27 | 124 | 127 | 123 | 127 | 1,097,500 |
2015/02/26 | 122 | 126 | 122 | 124 | 886,500 |
2015/02/25 | 123 | 125 | 122 | 123 | 933,600 |
2015/02/24 | 120 | 127 | 120 | 125 | 1,621,400 |
2015/02/23 | 122 | 122 | 118 | 121 | 978,200 |
2015/02/20 | 124 | 125 | 121 | 122 | 1,273,200 |
2015/02/19 | 128 | 129 | 123 | 125 | 2,335,500 |
2015/02/18 | 128 | 136 | 126 | 128 | 4,104,900 |
2015/02/17 | 126 | 132 | 124 | 128 | 2,030,200 |
2015/02/16 | 129 | 130 | 122 | 127 | 3,338,600 |
2015/02/13 | 133 | 140 | 128 | 131 | 4,962,800 |
2015/02/12 | 136 | 138 | 132 | 136 | 3,664,100 |
2015/02/10 | 170 | 170 | 136 | 138 | 18,079,400 |
2015/02/09 | 176 | 181 | 167 | 169 | 18,815,700 |
2015/02/06 | 157 | 178 | 151 | 167 | 22,982,500 |
2015/02/05 | 163 | 168 | 149 | 152 | 11,924,000 |
2015/02/04 | 136 | 160 | 136 | 159 | 17,646,400 |
2015/02/03 | 141 | 169 | 133 | 134 | 29,360,700 |
2015/02/02 | 129 | 138 | 126 | 137 | 1,606,700 |
2015/01/30 | 134 | 134 | 127 | 129 | 996,300 |
2015/01/29 | 142 | 142 | 133 | 133 | 2,672,700 |
2015/01/28 | 136 | 146 | 134 | 139 | 4,964,000 |
2015/01/27 | 126 | 142 | 125 | 137 | 6,363,200 |
2015/01/26 | 119 | 133 | 119 | 129 | 6,239,000 |
2015/01/23 | 120 | 120 | 116 | 119 | 921,200 |
2015/01/22 | 118 | 122 | 116 | 116 | 1,048,200 |
2015/01/21 | 124 | 127 | 115 | 117 | 1,975,700 |
2015/01/20 | 116 | 120 | 113 | 116 | 1,906,500 |
2015/01/19 | 121 | 122 | 108 | 112 | 3,339,000 |
2015/01/16 | 124 | 129 | 118 | 121 | 3,077,700 |
2015/01/15 | 124 | 125 | 121 | 125 | 964,600 |
2015/01/14 | 119 | 127 | 119 | 126 | 2,622,700 |
2015/01/13 | 119 | 121 | 115 | 119 | 781,600 |
2015/01/09 | 126 | 126 | 117 | 118 | 2,231,800 |
2015/01/08 | 131 | 131 | 123 | 124 | 1,659,100 |
2015/01/07 | 126 | 132 | 122 | 128 | 2,960,700 |
2015/01/06 | 123 | 131 | 122 | 123 | 2,560,800 |
2015/01/05 | 127 | 136 | 127 | 132 | 3,824,900 |