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 |