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 |
---|---|---|---|---|---|
2017/12/29 | 149 | 150 | 148 | 148 | 990,300 |
2017/12/28 | 149 | 151 | 148 | 150 | 1,028,400 |
2017/12/27 | 147 | 151 | 147 | 149 | 1,457,000 |
2017/12/26 | 146 | 150 | 145 | 145 | 3,193,600 |
2017/12/25 | 152 | 153 | 149 | 149 | 2,591,200 |
2017/12/22 | 153 | 154 | 153 | 153 | 843,000 |
2017/12/21 | 154 | 155 | 153 | 154 | 1,379,100 |
2017/12/20 | 156 | 156 | 154 | 154 | 1,979,900 |
2017/12/19 | 157 | 158 | 155 | 155 | 1,319,200 |
2017/12/18 | 159 | 159 | 156 | 157 | 2,010,000 |
2017/12/15 | 159 | 160 | 158 | 158 | 812,700 |
2017/12/14 | 160 | 161 | 159 | 159 | 899,700 |
2017/12/13 | 159 | 161 | 158 | 161 | 1,002,900 |
2017/12/12 | 161 | 162 | 158 | 159 | 1,371,400 |
2017/12/11 | 160 | 162 | 159 | 161 | 1,462,600 |
2017/12/08 | 158 | 165 | 157 | 160 | 4,916,000 |
2017/12/07 | 158 | 160 | 157 | 158 | 1,290,300 |
2017/12/06 | 158 | 163 | 157 | 158 | 1,770,800 |
2017/12/05 | 158 | 162 | 156 | 159 | 2,483,400 |
2017/12/04 | 165 | 166 | 158 | 160 | 3,255,400 |
2017/12/01 | 166 | 169 | 166 | 166 | 1,895,300 |
2017/11/30 | 166 | 167 | 162 | 166 | 1,891,800 |
2017/11/29 | 166 | 167 | 164 | 167 | 1,749,800 |
2017/11/28 | 169 | 170 | 164 | 167 | 3,495,500 |
2017/11/27 | 162 | 167 | 161 | 165 | 5,409,900 |
2017/11/24 | 160 | 161 | 159 | 161 | 1,113,300 |
2017/11/22 | 160 | 163 | 159 | 161 | 1,892,200 |
2017/11/21 | 161 | 161 | 158 | 160 | 1,120,100 |
2017/11/20 | 159 | 163 | 157 | 160 | 2,234,600 |
2017/11/17 | 157 | 162 | 157 | 160 | 2,774,500 |
2017/11/16 | 153 | 158 | 152 | 156 | 1,634,400 |
2017/11/15 | 152 | 157 | 152 | 153 | 3,316,500 |
2017/11/14 | 158 | 159 | 154 | 156 | 3,957,100 |
2017/11/13 | 162 | 163 | 158 | 160 | 3,078,500 |
2017/11/10 | 161 | 165 | 161 | 163 | 2,819,300 |
2017/11/09 | 175 | 176 | 162 | 165 | 7,445,900 |
2017/11/08 | 176 | 177 | 171 | 173 | 5,503,200 |
2017/11/07 | 172 | 180 | 170 | 176 | 10,195,600 |
2017/11/06 | 170 | 175 | 166 | 174 | 10,264,700 |
2017/11/02 | 166 | 169 | 165 | 167 | 2,276,400 |
2017/11/01 | 166 | 167 | 163 | 165 | 2,862,000 |
2017/10/31 | 167 | 168 | 163 | 165 | 3,655,200 |
2017/10/30 | 164 | 172 | 162 | 169 | 5,586,400 |
2017/10/27 | 162 | 169 | 160 | 164 | 4,543,700 |
2017/10/26 | 163 | 166 | 160 | 162 | 2,892,200 |
2017/10/25 | 169 | 169 | 164 | 164 | 2,145,400 |
2017/10/24 | 170 | 170 | 165 | 166 | 2,268,800 |
2017/10/23 | 169 | 172 | 167 | 169 | 4,592,300 |
2017/10/20 | 158 | 174 | 158 | 171 | 12,569,400 |
2017/10/19 | 157 | 163 | 157 | 161 | 2,424,700 |
2017/10/18 | 157 | 158 | 155 | 157 | 979,400 |
2017/10/17 | 156 | 159 | 155 | 155 | 1,558,800 |
2017/10/16 | 158 | 158 | 155 | 157 | 1,699,500 |
2017/10/13 | 159 | 160 | 157 | 158 | 1,523,300 |
2017/10/12 | 160 | 162 | 158 | 159 | 2,063,800 |
2017/10/11 | 162 | 162 | 159 | 159 | 1,523,100 |
2017/10/10 | 160 | 165 | 159 | 163 | 2,936,800 |
2017/10/06 | 164 | 164 | 161 | 161 | 1,990,900 |
2017/10/05 | 165 | 167 | 163 | 164 | 1,506,500 |
2017/10/04 | 168 | 171 | 166 | 167 | 2,725,600 |
2017/10/03 | 163 | 175 | 161 | 172 | 10,923,200 |
2017/10/02 | 165 | 167 | 160 | 162 | 1,941,800 |
2017/09/29 | 167 | 168 | 164 | 164 | 1,619,200 |
2017/09/28 | 161 | 168 | 160 | 166 | 2,959,100 |
2017/09/27 | 156 | 162 | 156 | 159 | 1,589,700 |
2017/09/26 | 160 | 160 | 156 | 158 | 1,405,300 |
2017/09/25 | 161 | 162 | 159 | 160 | 1,505,200 |
2017/09/22 | 168 | 168 | 157 | 160 | 4,216,800 |
2017/09/21 | 167 | 171 | 166 | 166 | 3,141,100 |
2017/09/20 | 174 | 174 | 165 | 166 | 5,724,600 |
2017/09/19 | 181 | 182 | 174 | 175 | 4,205,700 |
2017/09/15 | 177 | 190 | 176 | 178 | 13,250,700 |
2017/09/14 | 180 | 202 | 176 | 182 | 37,399,600 |
2017/09/13 | 166 | 178 | 162 | 175 | 10,417,400 |
2017/09/12 | 166 | 168 | 163 | 165 | 2,612,800 |
2017/09/11 | 159 | 168 | 159 | 166 | 7,748,600 |
2017/09/08 | 152 | 169 | 152 | 158 | 20,231,200 |
2017/09/07 | 151 | 153 | 145 | 147 | 1,893,100 |
2017/09/06 | 141 | 151 | 139 | 148 | 3,248,100 |
2017/09/05 | 155 | 155 | 142 | 144 | 6,367,500 |
2017/09/04 | 158 | 158 | 155 | 155 | 2,089,100 |
2017/09/01 | 159 | 160 | 157 | 160 | 2,094,300 |
2017/08/31 | 165 | 165 | 158 | 159 | 3,015,000 |
2017/08/30 | 170 | 170 | 164 | 164 | 3,337,300 |
2017/08/29 | 165 | 169 | 164 | 166 | 3,956,600 |
2017/08/28 | 163 | 171 | 161 | 169 | 5,307,300 |
2017/08/25 | 165 | 167 | 161 | 161 | 3,288,000 |
2017/08/24 | 158 | 168 | 157 | 165 | 5,566,100 |
2017/08/23 | 163 | 165 | 156 | 160 | 5,705,400 |
2017/08/22 | 161 | 175 | 158 | 161 | 27,975,600 |
2017/08/21 | 154 | 154 | 149 | 152 | 4,698,200 |
2017/08/18 | 153 | 157 | 151 | 153 | 3,879,300 |
2017/08/17 | 160 | 161 | 156 | 158 | 5,531,700 |
2017/08/16 | 159 | 163 | 156 | 162 | 3,651,500 |
2017/08/15 | 159 | 165 | 158 | 159 | 3,417,300 |
2017/08/14 | 155 | 160 | 153 | 158 | 4,257,700 |
2017/08/10 | 167 | 184 | 165 | 170 | 13,751,600 |
2017/08/09 | 169 | 169 | 158 | 162 | 4,310,700 |
2017/08/08 | 165 | 172 | 164 | 169 | 3,701,100 |
2017/08/07 | 173 | 174 | 167 | 168 | 3,768,900 |
2017/08/04 | 172 | 177 | 167 | 174 | 5,466,300 |
2017/08/03 | 184 | 185 | 169 | 172 | 10,113,200 |
2017/08/02 | 184 | 191 | 180 | 184 | 11,203,500 |
2017/08/01 | 184 | 192 | 176 | 177 | 23,079,700 |
2017/07/31 | 215 | 228 | 209 | 215 | 9,406,800 |
2017/07/28 | 241 | 242 | 210 | 219 | 22,095,100 |
2017/07/27 | 263 | 268 | 247 | 248 | 8,870,500 |
2017/07/26 | 283 | 283 | 267 | 269 | 11,429,900 |
2017/07/25 | 280 | 294 | 275 | 278 | 15,207,500 |
2017/07/24 | 265 | 278 | 261 | 277 | 9,355,400 |
2017/07/21 | 249 | 272 | 246 | 271 | 17,043,600 |
2017/07/20 | 236 | 252 | 234 | 244 | 10,653,300 |
2017/07/19 | 241 | 252 | 233 | 236 | 12,095,100 |
2017/07/18 | 256 | 257 | 237 | 237 | 16,433,700 |
2017/07/14 | 274 | 288 | 252 | 260 | 14,933,200 |
2017/07/13 | 300 | 312 | 265 | 278 | 20,167,000 |
2017/07/12 | 300 | 326 | 293 | 305 | 18,914,300 |
2017/07/11 | 329 | 341 | 306 | 307 | 22,415,000 |
2017/07/10 | 322 | 365 | 317 | 333 | 43,442,400 |
2017/07/07 | 296 | 346 | 284 | 330 | 103,031,000 |
2017/07/06 | 281 | 360 | 276 | 328 | 125,462,200 |
2017/07/05 | 216 | 293 | 214 | 293 | 71,678,700 |
2017/07/04 | 220 | 231 | 208 | 213 | 21,659,900 |
2017/07/03 | 241 | 242 | 225 | 225 | 13,199,600 |
2017/06/30 | 233 | 252 | 222 | 234 | 29,402,200 |
2017/06/29 | 254 | 255 | 227 | 237 | 35,314,800 |
2017/06/28 | 210 | 262 | 207 | 246 | 155,336,600 |
2017/06/27 | 187 | 226 | 184 | 215 | 92,839,800 |
2017/06/26 | 169 | 196 | 168 | 192 | 52,770,400 |
2017/06/23 | 208 | 218 | 166 | 170 | 89,848,300 |
2017/06/22 | 147 | 196 | 146 | 185 | 81,935,100 |
2017/06/21 | 145 | 148 | 145 | 146 | 1,065,100 |
2017/06/20 | 147 | 148 | 145 | 146 | 1,415,100 |
2017/06/19 | 143 | 147 | 143 | 145 | 1,477,200 |
2017/06/16 | 143 | 145 | 143 | 144 | 775,200 |
2017/06/15 | 142 | 144 | 142 | 143 | 1,730,500 |
2017/06/14 | 146 | 147 | 144 | 145 | 2,260,700 |
2017/06/13 | 148 | 155 | 144 | 145 | 4,911,700 |
2017/06/12 | 150 | 151 | 147 | 148 | 2,875,500 |
2017/06/09 | 146 | 152 | 145 | 152 | 3,568,800 |
2017/06/08 | 147 | 148 | 145 | 145 | 991,500 |
2017/06/07 | 146 | 148 | 144 | 146 | 1,256,700 |
2017/06/06 | 149 | 150 | 146 | 146 | 1,197,000 |
2017/06/05 | 147 | 150 | 147 | 149 | 658,500 |
2017/06/02 | 147 | 149 | 146 | 148 | 1,200,500 |
2017/06/01 | 148 | 150 | 146 | 146 | 1,960,700 |
2017/05/31 | 151 | 153 | 147 | 149 | 2,599,700 |
2017/05/30 | 157 | 157 | 150 | 152 | 3,401,800 |
2017/05/29 | 155 | 162 | 155 | 157 | 4,334,200 |
2017/05/26 | 165 | 166 | 155 | 156 | 6,277,600 |
2017/05/25 | 148 | 174 | 148 | 164 | 19,354,700 |
2017/05/24 | 151 | 152 | 148 | 149 | 1,244,900 |
2017/05/23 | 150 | 151 | 148 | 149 | 827,900 |
2017/05/22 | 148 | 152 | 148 | 149 | 1,362,900 |
2017/05/19 | 145 | 147 | 144 | 146 | 803,400 |
2017/05/18 | 142 | 145 | 141 | 144 | 671,700 |
2017/05/17 | 150 | 151 | 146 | 146 | 956,200 |
2017/05/16 | 155 | 156 | 150 | 150 | 1,048,800 |
2017/05/15 | 154 | 157 | 150 | 154 | 1,285,100 |
2017/05/12 | 149 | 152 | 148 | 151 | 805,400 |
2017/05/11 | 156 | 157 | 148 | 150 | 1,932,800 |
2017/05/10 | 157 | 162 | 155 | 155 | 2,843,300 |
2017/05/09 | 164 | 167 | 157 | 158 | 7,551,600 |
2017/05/08 | 146 | 155 | 145 | 154 | 1,612,400 |
2017/05/02 | 143 | 146 | 142 | 144 | 631,300 |
2017/05/01 | 144 | 145 | 143 | 143 | 316,400 |
2017/04/28 | 146 | 149 | 144 | 144 | 589,300 |
2017/04/27 | 143 | 146 | 143 | 145 | 375,300 |
2017/04/26 | 143 | 145 | 142 | 144 | 716,700 |
2017/04/25 | 138 | 142 | 138 | 141 | 491,700 |
2017/04/24 | 142 | 142 | 138 | 138 | 807,000 |
2017/04/21 | 146 | 146 | 142 | 142 | 597,500 |
2017/04/20 | 147 | 147 | 144 | 144 | 708,700 |
2017/04/19 | 147 | 147 | 144 | 146 | 1,048,000 |
2017/04/18 | 144 | 147 | 144 | 144 | 810,800 |
2017/04/17 | 139 | 145 | 139 | 143 | 1,263,100 |
2017/04/14 | 138 | 142 | 137 | 137 | 951,400 |
2017/04/13 | 136 | 143 | 134 | 141 | 1,360,800 |
2017/04/12 | 151 | 151 | 133 | 139 | 3,823,300 |
2017/04/11 | 153 | 155 | 151 | 153 | 795,000 |
2017/04/10 | 155 | 161 | 154 | 155 | 1,341,300 |
2017/04/07 | 153 | 161 | 148 | 155 | 2,186,700 |
2017/04/06 | 155 | 157 | 150 | 152 | 1,681,900 |
2017/04/05 | 154 | 158 | 153 | 155 | 1,895,000 |
2017/04/04 | 166 | 167 | 154 | 155 | 4,206,300 |
2017/04/03 | 163 | 163 | 160 | 162 | 1,476,400 |
2017/03/31 | 167 | 171 | 163 | 164 | 2,197,000 |
2017/03/30 | 167 | 170 | 165 | 165 | 924,400 |
2017/03/29 | 169 | 170 | 165 | 166 | 1,175,300 |
2017/03/28 | 163 | 170 | 162 | 166 | 1,072,200 |
2017/03/27 | 165 | 165 | 161 | 162 | 1,720,100 |
2017/03/24 | 169 | 170 | 165 | 167 | 1,191,300 |
2017/03/23 | 162 | 173 | 161 | 169 | 2,698,900 |
2017/03/22 | 160 | 164 | 159 | 161 | 1,298,800 |
2017/03/21 | 163 | 164 | 161 | 162 | 1,555,900 |
2017/03/17 | 170 | 171 | 165 | 165 | 1,597,000 |
2017/03/16 | 170 | 172 | 167 | 169 | 1,846,700 |
2017/03/15 | 175 | 178 | 168 | 168 | 3,468,700 |
2017/03/14 | 176 | 181 | 175 | 176 | 3,506,100 |
2017/03/13 | 182 | 187 | 177 | 178 | 7,871,500 |
2017/03/10 | 194 | 205 | 190 | 191 | 14,692,000 |
2017/03/09 | 196 | 205 | 189 | 205 | 8,915,400 |
2017/03/08 | 190 | 203 | 189 | 197 | 17,909,500 |
2017/03/07 | 186 | 193 | 183 | 190 | 14,993,200 |
2017/03/06 | 171 | 176 | 171 | 174 | 1,706,600 |
2017/03/03 | 174 | 175 | 169 | 169 | 1,972,200 |
2017/03/02 | 180 | 181 | 173 | 174 | 3,039,200 |
2017/03/01 | 181 | 182 | 175 | 179 | 2,977,200 |
2017/02/28 | 185 | 187 | 181 | 183 | 3,983,100 |
2017/02/27 | 181 | 188 | 178 | 187 | 7,183,200 |
2017/02/24 | 182 | 183 | 175 | 178 | 4,537,700 |
2017/02/23 | 193 | 195 | 177 | 180 | 21,345,900 |
2017/02/22 | 167 | 176 | 164 | 175 | 5,266,300 |
2017/02/21 | 158 | 170 | 158 | 170 | 2,442,700 |
2017/02/20 | 160 | 161 | 158 | 159 | 568,200 |
2017/02/17 | 160 | 163 | 159 | 160 | 742,900 |
2017/02/16 | 168 | 168 | 161 | 162 | 2,178,500 |
2017/02/15 | 155 | 163 | 155 | 163 | 1,937,200 |
2017/02/14 | 155 | 156 | 153 | 153 | 656,100 |
2017/02/13 | 156 | 156 | 155 | 155 | 365,700 |
2017/02/10 | 156 | 157 | 154 | 154 | 698,200 |
2017/02/09 | 157 | 157 | 155 | 156 | 407,900 |
2017/02/08 | 157 | 159 | 155 | 157 | 1,273,900 |
2017/02/07 | 155 | 159 | 154 | 157 | 717,200 |
2017/02/06 | 158 | 158 | 154 | 155 | 745,700 |
2017/02/03 | 157 | 159 | 156 | 156 | 583,100 |
2017/02/02 | 159 | 162 | 156 | 156 | 996,400 |
2017/02/01 | 162 | 162 | 158 | 159 | 1,467,600 |
2017/01/31 | 164 | 165 | 162 | 162 | 983,700 |
2017/01/30 | 166 | 167 | 163 | 165 | 981,600 |
2017/01/27 | 169 | 169 | 166 | 166 | 1,089,500 |
2017/01/26 | 173 | 174 | 169 | 170 | 1,249,000 |
2017/01/25 | 171 | 177 | 168 | 173 | 4,194,900 |
2017/01/24 | 168 | 173 | 164 | 171 | 2,293,000 |
2017/01/23 | 165 | 166 | 162 | 164 | 602,900 |
2017/01/20 | 166 | 168 | 164 | 167 | 697,600 |
2017/01/19 | 166 | 168 | 164 | 166 | 804,200 |
2017/01/18 | 166 | 169 | 162 | 167 | 1,354,100 |
2017/01/17 | 173 | 174 | 167 | 167 | 1,348,700 |
2017/01/16 | 172 | 176 | 171 | 173 | 1,378,200 |
2017/01/13 | 167 | 179 | 166 | 172 | 3,361,900 |
2017/01/12 | 171 | 172 | 166 | 168 | 1,729,800 |
2017/01/11 | 175 | 175 | 170 | 171 | 1,555,000 |
2017/01/10 | 173 | 177 | 171 | 175 | 1,866,900 |
2017/01/06 | 175 | 177 | 171 | 176 | 3,235,200 |
2017/01/05 | 181 | 187 | 178 | 180 | 4,536,900 |
2017/01/04 | 175 | 180 | 173 | 177 | 3,102,500 |