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 |
---|---|---|---|---|---|
2019/12/30 | 100 | 103 | 99 | 101 | 965,900 |
2019/12/27 | 100 | 101 | 98 | 100 | 837,900 |
2019/12/26 | 99 | 100 | 98 | 99 | 1,740,200 |
2019/12/25 | 101 | 101 | 99 | 99 | 768,700 |
2019/12/24 | 99 | 101 | 99 | 99 | 1,289,300 |
2019/12/23 | 99 | 102 | 98 | 99 | 1,857,600 |
2019/12/20 | 103 | 104 | 99 | 99 | 2,200,500 |
2019/12/19 | 98 | 104 | 98 | 103 | 4,313,000 |
2019/12/18 | 98 | 99 | 97 | 97 | 2,302,200 |
2019/12/17 | 99 | 101 | 97 | 99 | 2,385,800 |
2019/12/16 | 102 | 104 | 98 | 99 | 4,896,800 |
2019/12/13 | 106 | 108 | 101 | 103 | 6,695,700 |
2019/12/12 | 120 | 121 | 107 | 107 | 14,395,900 |
2019/12/11 | 115 | 119 | 113 | 118 | 5,526,100 |
2019/12/10 | 112 | 114 | 110 | 114 | 3,800,600 |
2019/12/09 | 108 | 113 | 106 | 113 | 5,685,600 |
2019/12/06 | 107 | 107 | 102 | 107 | 5,459,500 |
2019/12/05 | 110 | 110 | 105 | 106 | 3,464,200 |
2019/12/04 | 110 | 111 | 107 | 109 | 2,446,500 |
2019/12/03 | 108 | 112 | 105 | 112 | 4,109,700 |
2019/12/02 | 108 | 110 | 106 | 108 | 3,592,400 |
2019/11/29 | 114 | 119 | 109 | 109 | 9,787,700 |
2019/11/28 | 110 | 113 | 110 | 110 | 3,011,100 |
2019/11/27 | 113 | 116 | 110 | 110 | 4,730,000 |
2019/11/26 | 115 | 116 | 110 | 113 | 6,264,700 |
2019/11/25 | 114 | 125 | 113 | 116 | 11,565,700 |
2019/11/22 | 127 | 127 | 117 | 118 | 12,260,400 |
2019/11/21 | 136 | 140 | 124 | 130 | 28,181,500 |
2019/11/20 | 121 | 148 | 114 | 143 | 41,319,700 |
2019/11/19 | 132 | 138 | 119 | 121 | 56,558,200 |
2019/11/18 | 110 | 127 | 101 | 127 | 51,560,900 |
2019/11/15 | 90 | 97 | 86 | 97 | 55,114,400 |
2019/11/14 | 66 | 67 | 66 | 67 | 321,400 |
2019/11/13 | 67 | 68 | 66 | 67 | 305,600 |
2019/11/12 | 67 | 68 | 65 | 68 | 501,800 |
2019/11/11 | 66 | 68 | 65 | 67 | 738,500 |
2019/11/08 | 66 | 67 | 65 | 66 | 331,000 |
2019/11/07 | 67 | 67 | 64 | 66 | 892,300 |
2019/11/06 | 69 | 69 | 67 | 67 | 329,400 |
2019/11/05 | 68 | 69 | 68 | 69 | 312,900 |
2019/11/01 | 69 | 69 | 67 | 67 | 422,800 |
2019/10/31 | 69 | 70 | 68 | 68 | 735,200 |
2019/10/30 | 68 | 73 | 67 | 69 | 3,873,900 |
2019/10/29 | 64 | 67 | 64 | 67 | 1,042,600 |
2019/10/28 | 64 | 65 | 63 | 64 | 327,700 |
2019/10/25 | 65 | 65 | 63 | 64 | 212,200 |
2019/10/24 | 65 | 65 | 64 | 64 | 179,900 |
2019/10/23 | 63 | 66 | 63 | 64 | 688,300 |
2019/10/21 | 63 | 64 | 62 | 64 | 144,200 |
2019/10/18 | 62 | 63 | 62 | 62 | 99,600 |
2019/10/17 | 64 | 64 | 62 | 62 | 270,900 |
2019/10/16 | 64 | 65 | 63 | 63 | 342,700 |
2019/10/15 | 64 | 64 | 63 | 64 | 62,500 |
2019/10/11 | 63 | 64 | 63 | 63 | 131,200 |
2019/10/10 | 63 | 64 | 63 | 63 | 239,400 |
2019/10/09 | 62 | 64 | 62 | 64 | 374,500 |
2019/10/08 | 63 | 63 | 62 | 62 | 121,300 |
2019/10/07 | 64 | 64 | 62 | 62 | 430,900 |
2019/10/04 | 65 | 65 | 63 | 64 | 246,400 |
2019/10/03 | 65 | 66 | 63 | 64 | 671,800 |
2019/10/02 | 63 | 67 | 62 | 65 | 811,800 |
2019/10/01 | 63 | 64 | 62 | 63 | 258,900 |
2019/09/30 | 64 | 64 | 62 | 62 | 442,800 |
2019/09/27 | 65 | 66 | 64 | 64 | 441,100 |
2019/09/26 | 64 | 66 | 63 | 64 | 986,000 |
2019/09/25 | 64 | 65 | 63 | 63 | 551,500 |
2019/09/24 | 63 | 65 | 63 | 64 | 400,500 |
2019/09/20 | 62 | 64 | 62 | 63 | 464,300 |
2019/09/19 | 61 | 63 | 61 | 62 | 255,400 |
2019/09/18 | 62 | 63 | 61 | 61 | 231,200 |
2019/09/17 | 62 | 63 | 61 | 62 | 300,700 |
2019/09/13 | 64 | 64 | 62 | 62 | 338,500 |
2019/09/12 | 62 | 64 | 62 | 64 | 563,000 |
2019/09/11 | 61 | 63 | 61 | 61 | 500,200 |
2019/09/10 | 62 | 62 | 60 | 60 | 236,300 |
2019/09/09 | 63 | 63 | 61 | 61 | 424,900 |
2019/09/06 | 62 | 64 | 62 | 64 | 625,000 |
2019/09/05 | 62 | 64 | 61 | 62 | 678,400 |
2019/09/04 | 62 | 63 | 61 | 61 | 540,000 |
2019/09/03 | 61 | 63 | 60 | 63 | 519,600 |
2019/09/02 | 60 | 62 | 60 | 60 | 509,800 |
2019/08/30 | 58 | 62 | 58 | 59 | 794,400 |
2019/08/29 | 60 | 61 | 56 | 57 | 2,135,600 |
2019/08/28 | 62 | 63 | 60 | 61 | 653,400 |
2019/08/27 | 64 | 64 | 62 | 62 | 183,200 |
2019/08/26 | 60 | 63 | 59 | 62 | 1,113,700 |
2019/08/23 | 62 | 62 | 60 | 62 | 919,100 |
2019/08/22 | 64 | 64 | 60 | 61 | 1,872,300 |
2019/08/21 | 65 | 65 | 63 | 64 | 715,100 |
2019/08/20 | 63 | 66 | 63 | 65 | 1,270,100 |
2019/08/19 | 67 | 68 | 62 | 62 | 2,171,600 |
2019/08/16 | 73 | 73 | 66 | 67 | 4,191,900 |
2019/08/15 | 74 | 75 | 71 | 73 | 3,917,400 |
2019/08/14 | 83 | 84 | 78 | 79 | 1,613,800 |
2019/08/13 | 78 | 83 | 77 | 82 | 1,659,200 |
2019/08/09 | 85 | 85 | 80 | 81 | 2,006,000 |
2019/08/08 | 80 | 85 | 79 | 85 | 2,379,200 |
2019/08/07 | 80 | 80 | 78 | 79 | 574,200 |
2019/08/06 | 74 | 81 | 72 | 81 | 1,984,300 |
2019/08/05 | 78 | 80 | 76 | 77 | 1,218,600 |
2019/08/02 | 79 | 79 | 77 | 78 | 824,900 |
2019/08/01 | 78 | 80 | 78 | 80 | 791,600 |
2019/07/31 | 77 | 79 | 77 | 78 | 756,700 |
2019/07/30 | 78 | 78 | 76 | 77 | 555,600 |
2019/07/29 | 77 | 78 | 76 | 77 | 308,600 |
2019/07/26 | 77 | 78 | 76 | 78 | 347,300 |
2019/07/25 | 77 | 78 | 76 | 77 | 520,300 |
2019/07/24 | 78 | 78 | 76 | 76 | 620,600 |
2019/07/23 | 76 | 78 | 76 | 78 | 459,000 |
2019/07/22 | 75 | 77 | 74 | 75 | 466,800 |
2019/07/19 | 76 | 76 | 74 | 75 | 328,400 |
2019/07/18 | 77 | 77 | 74 | 76 | 859,200 |
2019/07/17 | 78 | 79 | 77 | 77 | 408,400 |
2019/07/16 | 77 | 79 | 77 | 78 | 606,600 |
2019/07/12 | 81 | 82 | 77 | 78 | 3,111,100 |
2019/07/11 | 76 | 81 | 75 | 81 | 3,250,500 |
2019/07/10 | 75 | 76 | 74 | 75 | 1,039,200 |
2019/07/09 | 74 | 76 | 74 | 75 | 806,000 |
2019/07/08 | 74 | 76 | 74 | 74 | 612,400 |
2019/07/05 | 75 | 76 | 74 | 74 | 670,300 |
2019/07/04 | 75 | 76 | 73 | 74 | 992,100 |
2019/07/03 | 74 | 75 | 73 | 75 | 290,400 |
2019/07/02 | 75 | 75 | 73 | 74 | 407,400 |
2019/07/01 | 76 | 76 | 73 | 74 | 626,100 |
2019/06/28 | 74 | 77 | 74 | 74 | 946,400 |
2019/06/27 | 73 | 78 | 73 | 76 | 3,318,300 |
2019/06/26 | 70 | 73 | 69 | 71 | 943,500 |
2019/06/25 | 70 | 71 | 69 | 69 | 201,300 |
2019/06/24 | 70 | 72 | 70 | 70 | 140,500 |
2019/06/21 | 72 | 72 | 70 | 70 | 194,400 |
2019/06/20 | 70 | 72 | 70 | 71 | 188,700 |
2019/06/19 | 71 | 71 | 70 | 70 | 247,200 |
2019/06/18 | 69 | 71 | 69 | 71 | 338,200 |
2019/06/17 | 70 | 71 | 69 | 69 | 222,700 |
2019/06/14 | 71 | 71 | 70 | 70 | 200,700 |
2019/06/13 | 71 | 71 | 69 | 71 | 448,000 |
2019/06/12 | 70 | 72 | 70 | 72 | 217,800 |
2019/06/11 | 71 | 72 | 70 | 71 | 193,700 |
2019/06/10 | 71 | 72 | 70 | 72 | 253,800 |
2019/06/07 | 70 | 71 | 69 | 70 | 385,600 |
2019/06/06 | 71 | 72 | 69 | 70 | 244,800 |
2019/06/05 | 72 | 72 | 70 | 72 | 349,700 |
2019/06/04 | 67 | 71 | 67 | 71 | 408,200 |
2019/06/03 | 71 | 72 | 67 | 67 | 1,109,600 |
2019/05/31 | 73 | 73 | 71 | 71 | 882,100 |
2019/05/30 | 75 | 75 | 72 | 73 | 786,900 |
2019/05/29 | 76 | 77 | 75 | 75 | 461,800 |
2019/05/28 | 76 | 77 | 76 | 77 | 250,700 |
2019/05/27 | 78 | 78 | 76 | 77 | 432,900 |
2019/05/24 | 74 | 77 | 74 | 76 | 576,400 |
2019/05/23 | 77 | 78 | 74 | 74 | 836,500 |
2019/05/22 | 77 | 78 | 76 | 77 | 616,500 |
2019/05/21 | 76 | 83 | 76 | 76 | 3,249,100 |
2019/05/20 | 75 | 78 | 75 | 78 | 1,268,300 |
2019/05/17 | 72 | 75 | 72 | 74 | 698,900 |
2019/05/16 | 79 | 79 | 71 | 72 | 2,331,600 |
2019/05/15 | 77 | 78 | 75 | 78 | 664,700 |
2019/05/14 | 77 | 77 | 72 | 76 | 2,966,400 |
2019/05/13 | 75 | 75 | 73 | 75 | 434,800 |
2019/05/10 | 74 | 75 | 74 | 74 | 460,100 |
2019/05/09 | 76 | 76 | 74 | 75 | 548,300 |
2019/05/08 | 77 | 77 | 74 | 75 | 493,700 |
2019/05/07 | 73 | 79 | 73 | 77 | 1,123,600 |
2019/04/26 | 73 | 73 | 71 | 72 | 411,700 |
2019/04/25 | 72 | 74 | 72 | 72 | 743,700 |
2019/04/24 | 74 | 74 | 70 | 73 | 1,524,700 |
2019/04/23 | 76 | 77 | 74 | 74 | 451,500 |
2019/04/22 | 76 | 78 | 75 | 76 | 655,100 |
2019/04/19 | 75 | 77 | 74 | 76 | 926,500 |
2019/04/18 | 76 | 77 | 74 | 75 | 757,900 |
2019/04/17 | 74 | 76 | 74 | 75 | 590,300 |
2019/04/16 | 76 | 76 | 74 | 75 | 794,300 |
2019/04/15 | 78 | 79 | 76 | 77 | 1,231,000 |
2019/04/12 | 78 | 80 | 77 | 77 | 2,282,500 |
2019/04/11 | 83 | 84 | 76 | 76 | 3,384,000 |
2019/04/10 | 75 | 82 | 74 | 82 | 3,325,900 |
2019/04/09 | 78 | 79 | 74 | 75 | 1,608,800 |
2019/04/08 | 75 | 80 | 74 | 78 | 1,906,600 |
2019/04/05 | 72 | 76 | 71 | 75 | 1,095,700 |
2019/04/04 | 71 | 75 | 71 | 73 | 1,605,400 |
2019/04/03 | 74 | 74 | 69 | 71 | 1,322,700 |
2019/04/02 | 79 | 79 | 72 | 73 | 1,420,900 |
2019/04/01 | 81 | 83 | 72 | 77 | 5,099,500 |
2019/03/29 | 79 | 88 | 78 | 81 | 11,711,100 |
2019/03/28 | 74 | 77 | 74 | 77 | 3,768,300 |
2019/03/27 | 67 | 75 | 66 | 73 | 3,268,600 |
2019/03/26 | 68 | 69 | 65 | 67 | 1,036,500 |
2019/03/25 | 63 | 67 | 63 | 66 | 3,133,000 |
2019/03/22 | 71 | 72 | 68 | 70 | 2,890,600 |
2019/03/20 | 66 | 71 | 65 | 68 | 5,060,800 |
2019/03/19 | 65 | 67 | 61 | 67 | 5,242,800 |
2019/03/18 | 60 | 64 | 60 | 63 | 5,189,700 |
2019/03/15 | 54 | 59 | 54 | 57 | 3,588,300 |
2019/03/14 | 52 | 54 | 51 | 54 | 1,615,500 |
2019/03/13 | 51 | 52 | 51 | 52 | 260,700 |
2019/03/12 | 52 | 52 | 51 | 51 | 128,800 |
2019/03/11 | 51 | 52 | 50 | 51 | 375,100 |
2019/03/08 | 52 | 52 | 49 | 51 | 1,616,100 |
2019/03/07 | 56 | 56 | 52 | 53 | 1,020,500 |
2019/03/06 | 55 | 57 | 54 | 55 | 1,131,500 |
2019/03/05 | 51 | 56 | 51 | 56 | 2,200,600 |
2019/03/04 | 52 | 53 | 51 | 52 | 914,100 |
2019/03/01 | 50 | 53 | 50 | 52 | 1,282,200 |
2019/02/28 | 52 | 52 | 50 | 50 | 626,300 |
2019/02/27 | 49 | 53 | 49 | 51 | 1,266,600 |
2019/02/26 | 49 | 50 | 48 | 49 | 677,800 |
2019/02/25 | 50 | 50 | 48 | 48 | 1,036,600 |
2019/02/22 | 48 | 50 | 48 | 50 | 359,800 |
2019/02/21 | 50 | 50 | 48 | 48 | 265,000 |
2019/02/20 | 49 | 50 | 48 | 49 | 368,100 |
2019/02/19 | 51 | 52 | 48 | 50 | 2,031,900 |
2019/02/18 | 51 | 53 | 50 | 50 | 1,797,200 |
2019/02/15 | 50 | 51 | 49 | 49 | 814,400 |
2019/02/14 | 51 | 52 | 50 | 50 | 378,400 |
2019/02/13 | 52 | 53 | 50 | 51 | 1,275,200 |
2019/02/12 | 55 | 56 | 52 | 52 | 3,679,100 |
2019/02/08 | 48 | 58 | 48 | 51 | 7,616,600 |
2019/02/07 | 49 | 50 | 48 | 48 | 204,000 |
2019/02/06 | 50 | 50 | 48 | 48 | 168,800 |
2019/02/05 | 49 | 50 | 48 | 49 | 566,800 |
2019/02/04 | 47 | 50 | 47 | 48 | 640,500 |
2019/02/01 | 47 | 49 | 47 | 47 | 620,800 |
2019/01/31 | 49 | 49 | 47 | 47 | 550,800 |
2019/01/30 | 49 | 50 | 48 | 48 | 749,900 |
2019/01/29 | 48 | 50 | 47 | 50 | 790,100 |
2019/01/28 | 52 | 52 | 49 | 49 | 961,100 |
2019/01/25 | 51 | 53 | 51 | 52 | 1,060,000 |
2019/01/24 | 51 | 52 | 49 | 51 | 1,002,400 |
2019/01/23 | 47 | 51 | 47 | 50 | 2,000,500 |
2019/01/22 | 50 | 50 | 46 | 47 | 1,770,800 |
2019/01/21 | 52 | 52 | 49 | 49 | 2,047,500 |
2019/01/18 | 59 | 60 | 51 | 51 | 9,805,500 |
2019/01/17 | 44 | 60 | 44 | 58 | 19,771,900 |
2019/01/16 | 43 | 45 | 43 | 44 | 365,100 |
2019/01/15 | 41 | 44 | 40 | 44 | 661,600 |
2019/01/11 | 42 | 43 | 41 | 41 | 464,600 |
2019/01/10 | 42 | 43 | 41 | 42 | 652,600 |
2019/01/09 | 44 | 45 | 42 | 42 | 950,200 |
2019/01/08 | 42 | 46 | 41 | 45 | 1,675,700 |
2019/01/07 | 41 | 42 | 40 | 41 | 1,147,200 |
2019/01/04 | 36 | 40 | 35 | 40 | 893,300 |