日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 38 39 36 36 1,090,300
2018/12/27 37 40 37 38 1,411,100
2018/12/26 36 37 34 35 1,463,100
2018/12/25 34 35 32 34 3,281,400
2018/12/21 40 41 37 38 1,700,500
2018/12/20 40 42 39 40 1,255,500
2018/12/19 39 44 38 42 3,028,300
2018/12/18 47 48 45 46 828,300
2018/12/17 50 50 48 49 457,800
2018/12/14 51 52 50 50 808,900
2018/12/13 53 54 52 52 500,100
2018/12/12 53 53 52 52 1,070,600
2018/12/11 54 55 52 52 1,168,500
2018/12/10 56 56 53 54 753,400
2018/12/07 58 58 56 56 321,700
2018/12/06 59 59 57 58 385,700
2018/12/05 59 60 58 59 584,600
2018/12/04 60 62 59 59 439,400
2018/12/03 60 61 59 60 935,900
2018/11/30 60 60 59 59 122,900
2018/11/29 59 60 59 60 603,100
2018/11/28 58 62 58 59 2,471,100
2018/11/27 56 59 56 58 795,100
2018/11/26 58 58 56 57 363,800
2018/11/22 57 59 57 57 475,700
2018/11/21 57 60 57 57 990,100
2018/11/20 56 58 56 58 424,400
2018/11/19 55 57 55 57 278,400
2018/11/16 58 59 56 56 917,000
2018/11/15 58 60 58 59 932,000
2018/11/14 59 63 57 61 3,449,300
2018/11/13 57 58 56 57 356,500
2018/11/12 59 59 58 58 307,900
2018/11/09 57 59 57 59 196,400
2018/11/08 58 59 58 58 265,700
2018/11/07 58 59 57 57 734,000
2018/11/06 59 59 56 58 462,700
2018/11/05 58 59 57 58 660,000
2018/11/02 58 61 58 59 783,300
2018/11/01 56 59 55 58 1,086,600
2018/10/31 56 58 55 57 1,595,400
2018/10/30 53 57 52 55 1,719,500
2018/10/29 60 61 54 54 3,523,800
2018/10/26 65 66 59 60 2,674,300
2018/10/25 67 68 64 64 1,392,000
2018/10/24 70 72 67 69 3,243,500
2018/10/23 70 71 69 69 444,400
2018/10/22 70 71 69 70 670,100
2018/10/19 70 70 69 70 451,900
2018/10/18 71 72 70 70 734,300
2018/10/17 71 73 70 70 2,485,700
2018/10/16 69 71 69 70 982,300
2018/10/15 71 71 69 70 506,700
2018/10/12 67 71 67 69 1,144,000
2018/10/11 68 69 65 68 2,595,100
2018/10/10 68 75 68 71 4,569,000
2018/10/09 68 69 67 67 489,200
2018/10/05 68 69 67 68 609,500
2018/10/04 69 70 68 69 426,200
2018/10/03 69 70 68 68 317,300
2018/10/02 70 71 68 69 1,480,200
2018/10/01 69 71 68 69 880,200
2018/09/28 70 70 69 69 301,900
2018/09/27 70 70 68 70 582,100
2018/09/26 69 72 69 70 1,857,900
2018/09/25 68 69 67 68 484,900
2018/09/21 70 70 68 68 663,500
2018/09/20 68 70 67 69 665,100
2018/09/19 68 70 67 68 579,100
2018/09/18 67 70 67 68 880,500
2018/09/14 69 69 68 68 208,400
2018/09/13 67 70 67 69 528,000
2018/09/12 70 70 67 67 1,610,500
2018/09/11 72 74 69 70 2,141,000
2018/09/10 70 74 70 74 1,587,300
2018/09/07 68 70 67 70 789,300
2018/09/06 69 70 68 68 779,600
2018/09/05 71 71 69 70 841,900
2018/09/04 69 72 69 70 1,587,100
2018/09/03 70 73 68 70 3,723,800
2018/08/31 76 78 76 77 591,500
2018/08/30 76 78 76 77 625,900
2018/08/29 76 77 75 76 586,500
2018/08/28 79 81 77 77 1,583,400
2018/08/27 81 81 78 79 1,434,100
2018/08/24 76 82 76 80 2,460,100
2018/08/23 75 77 75 77 777,900
2018/08/22 73 77 73 76 1,588,500
2018/08/21 72 74 72 73 1,305,800
2018/08/20 70 78 70 76 2,927,600
2018/08/17 69 70 68 69 933,200
2018/08/16 69 71 67 69 1,476,700
2018/08/15 70 70 69 69 251,900
2018/08/14 68 70 68 69 214,900
2018/08/13 70 71 68 68 790,100
2018/08/10 71 73 70 70 755,700
2018/08/09 72 72 71 71 143,000
2018/08/08 71 73 70 72 563,500
2018/08/07 72 73 71 71 494,500
2018/08/06 74 75 72 72 533,900
2018/08/03 75 76 74 74 650,200
2018/08/02 76 76 75 76 370,700
2018/08/01 76 77 74 76 908,800
2018/07/31 75 76 74 74 630,600
2018/07/30 76 77 75 75 245,000
2018/07/27 76 77 75 76 771,400
2018/07/26 79 79 76 77 824,200
2018/07/25 79 79 76 78 1,853,200
2018/07/24 77 81 77 79 2,339,700
2018/07/23 75 80 75 77 1,153,700
2018/07/20 75 76 74 75 525,800
2018/07/19 75 78 74 74 683,600
2018/07/18 75 76 74 75 573,600
2018/07/17 74 75 73 75 418,500
2018/07/13 75 78 73 74 1,548,000
2018/07/12 75 79 74 76 1,378,400
2018/07/11 75 76 74 74 691,900
2018/07/10 76 79 75 77 1,428,600
2018/07/09 74 78 71 78 2,015,000
2018/07/06 70 73 69 73 1,300,400
2018/07/05 70 72 69 69 2,323,000
2018/07/04 75 75 72 72 994,700
2018/07/03 77 78 75 75 1,106,000
2018/07/02 75 78 74 76 1,224,300
2018/06/29 75 78 74 74 1,740,700
2018/06/28 78 78 73 74 1,795,500
2018/06/27 73 80 72 77 3,489,700
2018/06/26 72 75 71 73 3,903,600
2018/06/25 78 79 74 74 3,827,600
2018/06/22 83 83 78 78 3,390,600
2018/06/21 85 85 79 81 6,401,900
2018/06/20 88 89 84 86 3,677,200
2018/06/19 92 93 86 87 4,826,000
2018/06/18 95 99 93 93 4,752,000
2018/06/15 85 97 84 94 28,146,400
2018/06/14 118 118 115 115 910,700
2018/06/13 116 120 115 119 1,733,800
2018/06/12 113 117 113 116 1,396,500
2018/06/11 116 116 112 113 2,812,100
2018/06/08 117 118 116 117 1,215,600
2018/06/07 117 119 116 117 1,265,400
2018/06/06 120 120 116 116 2,570,200
2018/06/05 125 125 118 120 4,611,300
2018/06/04 119 128 116 126 9,322,700
2018/06/01 117 119 116 118 1,323,800
2018/05/31 121 123 117 117 2,683,400
2018/05/30 117 121 116 120 3,153,900
2018/05/29 127 127 120 120 5,868,700
2018/05/28 135 135 126 128 9,313,800
2018/05/25 121 130 121 128 8,602,600
2018/05/24 121 124 119 123 2,979,600
2018/05/23 115 124 114 123 5,365,800
2018/05/22 117 118 115 116 924,400
2018/05/21 113 117 113 116 1,147,800
2018/05/18 116 116 113 114 1,114,000
2018/05/17 114 117 114 116 1,226,300
2018/05/16 112 117 110 114 2,839,000
2018/05/15 114 116 112 112 2,721,000
2018/05/14 115 121 114 118 2,054,300
2018/05/11 114 116 113 115 1,613,800
2018/05/10 118 118 116 116 1,433,800
2018/05/09 118 121 117 118 2,328,500
2018/05/08 121 122 118 119 1,964,100
2018/05/07 119 123 119 122 3,287,600
2018/05/02 123 123 117 118 2,704,000
2018/05/01 121 124 120 121 2,972,900
2018/04/27 116 127 115 123 14,328,800
2018/04/26 109 114 107 111 7,588,400
2018/04/25 123 130 118 119 15,408,200
2018/04/24 117 124 115 121 18,360,000
2018/04/23 110 117 110 112 6,441,600
2018/04/20 105 110 104 108 2,776,200
2018/04/19 109 112 105 106 3,122,700
2018/04/18 106 113 104 112 5,764,400
2018/04/17 103 105 99 102 1,981,800
2018/04/16 105 106 103 104 987,300
2018/04/13 105 107 104 106 1,214,500
2018/04/12 104 106 102 106 2,297,500
2018/04/11 110 111 105 105 2,770,700
2018/04/10 112 114 106 111 5,914,900
2018/04/09 104 117 104 114 5,742,800
2018/04/06 103 105 102 104 1,084,100
2018/04/05 104 106 102 104 903,500
2018/04/04 106 107 103 104 1,075,700
2018/04/03 103 106 103 105 868,800
2018/04/02 110 111 107 107 1,240,000
2018/03/30 108 112 108 111 1,135,300
2018/03/29 106 111 106 107 1,341,500
2018/03/28 100 109 100 107 2,204,700
2018/03/27 103 104 101 101 1,170,100
2018/03/26 100 103 96 101 2,792,100
2018/03/23 102 104 101 102 2,840,300
2018/03/22 112 112 108 108 1,068,000
2018/03/20 111 112 108 110 1,763,800
2018/03/19 116 117 112 113 2,332,200
2018/03/16 120 120 116 116 1,997,500
2018/03/15 118 119 117 119 1,662,100
2018/03/14 117 119 116 118 1,697,000
2018/03/13 117 119 115 119 1,975,000
2018/03/12 121 122 116 117 3,902,500
2018/03/09 122 126 119 121 7,402,000
2018/03/08 113 139 111 121 23,321,800
2018/03/07 117 118 114 114 1,835,700
2018/03/06 119 120 117 117 1,016,900
2018/03/05 122 122 115 116 3,602,000
2018/03/02 121 123 120 122 1,460,400
2018/03/01 125 128 123 124 2,002,300
2018/02/28 123 127 123 126 1,233,800
2018/02/27 127 128 123 123 1,608,500
2018/02/26 128 128 126 126 1,168,800
2018/02/23 127 128 126 127 885,300
2018/02/22 129 129 125 127 2,110,500
2018/02/21 129 132 128 129 2,036,300
2018/02/20 128 131 128 128 2,411,100
2018/02/19 127 134 127 132 2,498,600
2018/02/16 123 129 122 127 2,019,800
2018/02/15 120 122 118 121 3,370,600
2018/02/14 129 131 123 125 2,625,700
2018/02/13 136 137 128 129 2,653,600
2018/02/09 126 133 126 133 2,703,800
2018/02/08 135 137 133 136 1,278,800
2018/02/07 138 138 131 131 1,889,000
2018/02/06 141 141 123 131 7,389,000
2018/02/05 146 149 145 146 1,697,100
2018/02/02 147 149 147 147 1,863,400
2018/02/01 146 150 146 149 1,914,500
2018/01/31 148 149 146 147 1,260,000
2018/01/30 148 150 147 149 3,014,400
2018/01/29 152 155 148 150 5,009,600
2018/01/26 153 157 152 152 3,648,000
2018/01/25 152 156 151 154 3,586,900
2018/01/24 154 155 151 153 2,107,100
2018/01/23 156 157 154 154 1,836,900
2018/01/22 157 158 155 157 1,916,800
2018/01/19 157 158 155 156 1,591,000
2018/01/18 156 161 155 158 2,615,000
2018/01/17 158 160 154 154 2,761,500
2018/01/16 161 162 158 158 2,084,400
2018/01/15 162 162 157 162 4,325,100
2018/01/12 168 168 161 162 5,936,700
2018/01/11 165 168 162 167 6,238,800
2018/01/10 157 166 157 164 7,053,300
2018/01/09 158 159 156 157 2,694,500
2018/01/05 152 158 150 157 2,952,500
2018/01/04 149 154 149 152 1,832,900

このページの先頭へ