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 |
---|---|---|---|---|---|
2016/12/30 | 170 | 182 | 167 | 173 | 5,712,100 |
2016/12/29 | 181 | 184 | 169 | 172 | 6,210,600 |
2016/12/28 | 188 | 195 | 178 | 180 | 15,152,200 |
2016/12/27 | 163 | 205 | 161 | 195 | 54,915,400 |
2016/12/26 | 160 | 164 | 157 | 159 | 3,322,000 |
2016/12/22 | 168 | 169 | 161 | 161 | 4,331,200 |
2016/12/21 | 191 | 191 | 169 | 171 | 7,978,200 |
2016/12/20 | 195 | 204 | 188 | 189 | 17,544,500 |
2016/12/19 | 189 | 199 | 181 | 185 | 10,486,000 |
2016/12/16 | 206 | 207 | 183 | 191 | 16,457,100 |
2016/12/15 | 209 | 226 | 193 | 195 | 65,024,500 |
2016/12/14 | 165 | 201 | 159 | 191 | 100,063,100 |
2016/12/13 | 143 | 153 | 142 | 151 | 3,613,600 |
2016/12/12 | 147 | 147 | 140 | 143 | 1,686,900 |
2016/12/09 | 150 | 150 | 143 | 147 | 2,334,500 |
2016/12/08 | 142 | 151 | 140 | 149 | 3,697,900 |
2016/12/07 | 140 | 142 | 139 | 142 | 813,600 |
2016/12/06 | 141 | 142 | 139 | 139 | 1,189,700 |
2016/12/05 | 134 | 142 | 133 | 139 | 2,393,700 |
2016/12/02 | 134 | 136 | 133 | 135 | 657,800 |
2016/12/01 | 133 | 138 | 133 | 135 | 1,319,300 |
2016/11/30 | 135 | 136 | 132 | 133 | 947,000 |
2016/11/29 | 136 | 136 | 135 | 135 | 591,800 |
2016/11/28 | 134 | 136 | 134 | 136 | 380,300 |
2016/11/25 | 136 | 137 | 135 | 135 | 670,500 |
2016/11/24 | 137 | 138 | 135 | 136 | 823,600 |
2016/11/22 | 137 | 139 | 135 | 136 | 941,200 |
2016/11/21 | 138 | 139 | 134 | 138 | 1,392,800 |
2016/11/18 | 142 | 144 | 138 | 139 | 1,410,900 |
2016/11/17 | 145 | 149 | 140 | 143 | 4,228,500 |
2016/11/16 | 126 | 146 | 124 | 145 | 6,948,900 |
2016/11/15 | 127 | 128 | 122 | 123 | 1,522,600 |
2016/11/14 | 117 | 129 | 115 | 127 | 5,367,600 |
2016/11/11 | 142 | 144 | 139 | 142 | 873,500 |
2016/11/10 | 143 | 144 | 139 | 142 | 1,038,900 |
2016/11/09 | 144 | 146 | 131 | 136 | 2,176,200 |
2016/11/08 | 148 | 148 | 142 | 144 | 1,059,800 |
2016/11/07 | 144 | 150 | 143 | 147 | 1,467,200 |
2016/11/04 | 143 | 145 | 140 | 142 | 1,178,400 |
2016/11/02 | 153 | 155 | 144 | 146 | 2,535,300 |
2016/11/01 | 155 | 156 | 153 | 154 | 711,100 |
2016/10/31 | 158 | 159 | 156 | 156 | 601,400 |
2016/10/28 | 156 | 158 | 154 | 157 | 762,700 |
2016/10/27 | 158 | 158 | 154 | 154 | 973,800 |
2016/10/26 | 153 | 161 | 152 | 159 | 1,023,400 |
2016/10/25 | 159 | 160 | 151 | 153 | 2,347,800 |
2016/10/24 | 160 | 162 | 159 | 159 | 589,500 |
2016/10/21 | 163 | 164 | 160 | 160 | 741,200 |
2016/10/20 | 163 | 164 | 161 | 163 | 951,400 |
2016/10/19 | 162 | 166 | 160 | 162 | 1,573,300 |
2016/10/18 | 162 | 164 | 158 | 161 | 1,672,500 |
2016/10/17 | 169 | 170 | 162 | 162 | 2,877,300 |
2016/10/14 | 160 | 174 | 159 | 168 | 5,938,900 |
2016/10/13 | 170 | 178 | 160 | 164 | 12,717,700 |
2016/10/12 | 158 | 169 | 154 | 163 | 9,773,300 |
2016/10/11 | 150 | 155 | 149 | 154 | 1,781,200 |
2016/10/07 | 147 | 149 | 144 | 147 | 979,400 |
2016/10/06 | 154 | 154 | 146 | 147 | 2,511,600 |
2016/10/05 | 152 | 158 | 149 | 151 | 3,790,300 |
2016/10/04 | 147 | 155 | 143 | 152 | 4,698,900 |
2016/10/03 | 142 | 148 | 139 | 147 | 3,498,300 |
2016/09/30 | 139 | 144 | 138 | 141 | 1,882,300 |
2016/09/29 | 143 | 146 | 139 | 139 | 2,350,300 |
2016/09/28 | 139 | 140 | 138 | 139 | 372,100 |
2016/09/27 | 139 | 141 | 138 | 139 | 522,300 |
2016/09/26 | 141 | 142 | 139 | 140 | 791,600 |
2016/09/23 | 139 | 141 | 138 | 140 | 646,800 |
2016/09/21 | 138 | 140 | 136 | 138 | 614,300 |
2016/09/20 | 137 | 141 | 136 | 137 | 585,100 |
2016/09/16 | 139 | 140 | 137 | 137 | 474,700 |
2016/09/15 | 138 | 139 | 137 | 138 | 569,500 |
2016/09/14 | 142 | 143 | 139 | 139 | 933,900 |
2016/09/13 | 148 | 148 | 141 | 142 | 1,648,200 |
2016/09/12 | 141 | 154 | 140 | 148 | 4,923,000 |
2016/09/09 | 139 | 144 | 139 | 143 | 1,220,800 |
2016/09/08 | 141 | 144 | 139 | 140 | 2,188,700 |
2016/09/07 | 139 | 141 | 137 | 139 | 725,500 |
2016/09/06 | 138 | 141 | 138 | 141 | 761,300 |
2016/09/05 | 141 | 142 | 137 | 138 | 1,003,700 |
2016/09/02 | 142 | 144 | 138 | 139 | 1,406,000 |
2016/09/01 | 144 | 145 | 142 | 142 | 476,700 |
2016/08/31 | 144 | 145 | 142 | 144 | 460,000 |
2016/08/30 | 144 | 144 | 141 | 143 | 500,400 |
2016/08/29 | 143 | 146 | 142 | 145 | 590,000 |
2016/08/26 | 145 | 145 | 141 | 141 | 1,027,500 |
2016/08/25 | 149 | 150 | 145 | 145 | 1,703,100 |
2016/08/24 | 159 | 159 | 150 | 151 | 2,070,500 |
2016/08/23 | 165 | 172 | 156 | 161 | 4,707,600 |
2016/08/22 | 152 | 171 | 151 | 168 | 6,650,100 |
2016/08/19 | 142 | 146 | 142 | 146 | 525,000 |
2016/08/18 | 141 | 143 | 140 | 143 | 387,400 |
2016/08/17 | 141 | 143 | 140 | 142 | 623,700 |
2016/08/16 | 144 | 147 | 140 | 141 | 1,461,400 |
2016/08/15 | 136 | 143 | 136 | 140 | 704,500 |
2016/08/12 | 133 | 137 | 133 | 136 | 517,600 |
2016/08/10 | 137 | 138 | 133 | 133 | 537,000 |
2016/08/09 | 132 | 138 | 131 | 138 | 575,600 |
2016/08/08 | 137 | 143 | 133 | 134 | 1,802,600 |
2016/08/05 | 148 | 152 | 148 | 152 | 517,800 |
2016/08/04 | 146 | 150 | 146 | 147 | 393,600 |
2016/08/03 | 151 | 152 | 144 | 147 | 1,121,700 |
2016/08/02 | 154 | 155 | 152 | 153 | 577,200 |
2016/08/01 | 156 | 156 | 152 | 155 | 515,500 |
2016/07/29 | 155 | 158 | 151 | 156 | 1,020,500 |
2016/07/28 | 158 | 158 | 155 | 155 | 659,600 |
2016/07/27 | 159 | 168 | 156 | 157 | 3,160,000 |
2016/07/26 | 160 | 162 | 156 | 156 | 776,700 |
2016/07/25 | 166 | 167 | 160 | 160 | 845,000 |
2016/07/22 | 157 | 163 | 155 | 159 | 983,000 |
2016/07/21 | 156 | 160 | 153 | 158 | 1,108,700 |
2016/07/20 | 154 | 159 | 153 | 153 | 672,000 |
2016/07/19 | 156 | 161 | 154 | 156 | 1,196,500 |
2016/07/15 | 164 | 165 | 158 | 160 | 1,324,000 |
2016/07/14 | 168 | 168 | 162 | 166 | 1,080,000 |
2016/07/13 | 171 | 173 | 166 | 167 | 1,101,900 |
2016/07/12 | 170 | 172 | 167 | 168 | 1,031,900 |
2016/07/11 | 167 | 170 | 164 | 166 | 957,000 |
2016/07/08 | 171 | 172 | 157 | 163 | 1,746,800 |
2016/07/07 | 177 | 179 | 166 | 166 | 1,703,800 |
2016/07/06 | 177 | 177 | 163 | 175 | 3,059,300 |
2016/07/05 | 172 | 185 | 172 | 180 | 4,152,800 |
2016/07/04 | 161 | 173 | 161 | 169 | 2,155,700 |
2016/07/01 | 160 | 164 | 158 | 161 | 1,111,600 |
2016/06/30 | 163 | 164 | 157 | 157 | 1,284,900 |
2016/06/29 | 156 | 165 | 154 | 157 | 2,834,000 |
2016/06/28 | 146 | 154 | 145 | 150 | 2,652,700 |
2016/06/27 | 142 | 154 | 142 | 151 | 2,652,300 |
2016/06/24 | 174 | 179 | 130 | 141 | 6,841,100 |
2016/06/23 | 160 | 185 | 158 | 167 | 5,960,800 |
2016/06/22 | 163 | 165 | 158 | 159 | 2,231,900 |
2016/06/21 | 150 | 195 | 149 | 168 | 10,390,200 |
2016/06/20 | 153 | 157 | 151 | 152 | 1,103,600 |
2016/06/17 | 150 | 155 | 148 | 149 | 1,443,400 |
2016/06/16 | 161 | 163 | 145 | 147 | 3,097,700 |
2016/06/15 | 157 | 164 | 156 | 163 | 1,407,100 |
2016/06/14 | 173 | 175 | 155 | 155 | 3,283,800 |
2016/06/13 | 187 | 187 | 175 | 177 | 1,584,000 |
2016/06/10 | 191 | 193 | 188 | 188 | 755,400 |
2016/06/09 | 189 | 196 | 188 | 192 | 1,518,100 |
2016/06/08 | 188 | 192 | 187 | 191 | 877,200 |
2016/06/07 | 192 | 193 | 187 | 188 | 1,219,500 |
2016/06/06 | 194 | 195 | 189 | 193 | 1,330,500 |
2016/06/03 | 193 | 199 | 192 | 196 | 851,600 |
2016/06/02 | 198 | 202 | 192 | 192 | 1,614,200 |
2016/06/01 | 209 | 210 | 198 | 200 | 2,019,900 |
2016/05/31 | 208 | 213 | 208 | 210 | 1,338,300 |
2016/05/30 | 210 | 215 | 207 | 207 | 2,429,800 |
2016/05/27 | 211 | 216 | 207 | 209 | 2,038,600 |
2016/05/26 | 213 | 220 | 208 | 213 | 2,867,100 |
2016/05/25 | 218 | 248 | 207 | 213 | 16,961,000 |
2016/05/24 | 238 | 240 | 216 | 220 | 11,799,000 |
2016/05/23 | 217 | 233 | 211 | 233 | 22,687,500 |
2016/05/20 | 183 | 185 | 182 | 183 | 905,000 |
2016/05/19 | 185 | 188 | 183 | 185 | 1,162,200 |
2016/05/18 | 191 | 204 | 180 | 185 | 4,880,300 |
2016/05/17 | 175 | 194 | 175 | 194 | 1,994,700 |
2016/05/16 | 191 | 191 | 172 | 175 | 2,228,000 |
2016/05/13 | 188 | 190 | 176 | 189 | 2,288,400 |
2016/05/12 | 197 | 197 | 192 | 193 | 1,252,600 |
2016/05/11 | 199 | 201 | 195 | 198 | 1,085,000 |
2016/05/10 | 206 | 207 | 197 | 197 | 1,930,000 |
2016/05/09 | 195 | 204 | 191 | 203 | 2,113,000 |
2016/05/06 | 197 | 201 | 190 | 192 | 1,779,500 |
2016/05/02 | 194 | 205 | 190 | 197 | 2,432,400 |
2016/04/28 | 213 | 215 | 200 | 200 | 3,842,200 |
2016/04/27 | 213 | 216 | 203 | 215 | 2,536,700 |
2016/04/26 | 223 | 226 | 201 | 210 | 2,989,300 |
2016/04/25 | 237 | 242 | 220 | 222 | 3,098,400 |
2016/04/22 | 234 | 238 | 227 | 238 | 3,093,400 |
2016/04/21 | 235 | 241 | 228 | 236 | 5,327,400 |
2016/04/20 | 220 | 233 | 216 | 230 | 7,239,500 |
2016/04/19 | 216 | 222 | 213 | 217 | 3,498,100 |
2016/04/18 | 227 | 239 | 216 | 216 | 6,168,500 |
2016/04/15 | 222 | 227 | 220 | 220 | 2,176,700 |
2016/04/14 | 234 | 235 | 225 | 230 | 2,699,600 |
2016/04/13 | 238 | 243 | 232 | 232 | 3,351,000 |
2016/04/12 | 239 | 248 | 235 | 241 | 5,215,300 |
2016/04/11 | 241 | 243 | 232 | 239 | 7,185,300 |
2016/04/08 | 217 | 235 | 214 | 230 | 7,378,300 |
2016/04/07 | 231 | 243 | 221 | 223 | 7,254,800 |
2016/04/06 | 252 | 256 | 229 | 235 | 9,471,900 |
2016/04/05 | 289 | 300 | 249 | 255 | 21,028,700 |
2016/04/04 | 266 | 298 | 262 | 294 | 28,924,000 |
2016/04/01 | 278 | 279 | 243 | 244 | 10,776,100 |
2016/03/31 | 273 | 286 | 272 | 273 | 11,142,300 |
2016/03/30 | 277 | 291 | 268 | 269 | 17,099,700 |
2016/03/29 | 251 | 285 | 241 | 282 | 22,945,500 |
2016/03/28 | 257 | 265 | 250 | 252 | 8,840,900 |
2016/03/25 | 243 | 255 | 236 | 250 | 6,823,100 |
2016/03/24 | 257 | 265 | 243 | 246 | 19,830,900 |
2016/03/23 | 226 | 238 | 222 | 238 | 3,747,000 |
2016/03/22 | 228 | 231 | 216 | 223 | 3,484,400 |
2016/03/18 | 234 | 236 | 218 | 225 | 5,319,200 |
2016/03/17 | 233 | 246 | 226 | 233 | 20,361,900 |
2016/03/16 | 225 | 241 | 225 | 225 | 6,357,600 |
2016/03/15 | 230 | 237 | 224 | 228 | 8,859,000 |
2016/03/14 | 240 | 252 | 234 | 236 | 16,786,100 |
2016/03/11 | 268 | 278 | 230 | 234 | 28,742,800 |
2016/03/10 | 314 | 318 | 272 | 278 | 52,095,700 |
2016/03/09 | 261 | 314 | 250 | 290 | 79,051,700 |
2016/03/08 | 253 | 277 | 225 | 274 | 45,772,700 |
2016/03/07 | 235 | 273 | 232 | 237 | 73,424,600 |
2016/03/04 | 167 | 215 | 164 | 207 | 45,930,500 |
2016/03/03 | 155 | 165 | 154 | 165 | 4,754,700 |
2016/03/02 | 155 | 161 | 153 | 154 | 4,068,800 |
2016/03/01 | 151 | 155 | 150 | 152 | 3,018,200 |
2016/02/29 | 156 | 160 | 153 | 153 | 1,839,600 |
2016/02/26 | 164 | 167 | 155 | 156 | 5,005,200 |
2016/02/25 | 164 | 184 | 162 | 164 | 22,411,800 |
2016/02/24 | 159 | 168 | 156 | 160 | 5,245,800 |
2016/02/23 | 170 | 175 | 159 | 162 | 7,475,500 |
2016/02/22 | 155 | 167 | 152 | 165 | 5,571,500 |
2016/02/19 | 154 | 157 | 149 | 155 | 2,912,200 |
2016/02/18 | 161 | 161 | 154 | 158 | 2,848,700 |
2016/02/17 | 158 | 164 | 150 | 153 | 4,140,300 |
2016/02/16 | 157 | 169 | 153 | 160 | 4,572,600 |
2016/02/15 | 156 | 163 | 148 | 156 | 6,944,600 |
2016/02/12 | 158 | 162 | 144 | 146 | 5,719,900 |
2016/02/10 | 178 | 179 | 164 | 171 | 6,431,400 |
2016/02/09 | 180 | 181 | 165 | 168 | 8,228,300 |
2016/02/08 | 205 | 217 | 183 | 194 | 22,698,500 |
2016/02/05 | 188 | 196 | 167 | 183 | 9,073,100 |
2016/02/04 | 230 | 231 | 198 | 202 | 7,599,400 |
2016/02/03 | 243 | 244 | 223 | 229 | 11,829,000 |
2016/02/02 | 213 | 244 | 210 | 242 | 21,329,200 |
2016/02/01 | 206 | 220 | 204 | 213 | 7,546,500 |
2016/01/29 | 216 | 217 | 195 | 203 | 7,659,000 |
2016/01/28 | 208 | 220 | 203 | 214 | 6,709,100 |
2016/01/27 | 213 | 216 | 206 | 206 | 4,833,400 |
2016/01/26 | 200 | 228 | 199 | 205 | 14,751,900 |
2016/01/25 | 218 | 218 | 205 | 207 | 6,999,200 |
2016/01/22 | 220 | 230 | 204 | 226 | 9,619,000 |
2016/01/21 | 246 | 255 | 193 | 200 | 15,165,200 |
2016/01/20 | 231 | 270 | 216 | 224 | 15,402,200 |
2016/01/19 | 230 | 233 | 208 | 221 | 5,163,400 |
2016/01/18 | 216 | 241 | 213 | 238 | 7,155,600 |
2016/01/15 | 280 | 295 | 224 | 232 | 12,514,100 |
2016/01/14 | 248 | 280 | 236 | 255 | 11,601,700 |
2016/01/13 | 290 | 298 | 251 | 260 | 9,334,400 |
2016/01/12 | 295 | 318 | 240 | 269 | 15,736,200 |
2016/01/08 | 326 | 329 | 273 | 303 | 15,353,200 |
2016/01/07 | 301 | 347 | 300 | 319 | 20,900,000 |
2016/01/06 | 357 | 369 | 309 | 311 | 17,073,800 |
2016/01/05 | 398 | 412 | 363 | 389 | 24,508,400 |
2016/01/04 | 348 | 418 | 346 | 409 | 60,646,100 |