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 |
---|---|---|---|---|---|
2020/12/30 | 315 | 323 | 310 | 321 | 260,300 |
2020/12/29 | 302 | 318 | 302 | 316 | 190,900 |
2020/12/28 | 304 | 306 | 290 | 301 | 721,900 |
2020/12/25 | 312 | 318 | 304 | 307 | 218,200 |
2020/12/24 | 314 | 318 | 311 | 313 | 187,200 |
2020/12/23 | 308 | 316 | 307 | 314 | 273,000 |
2020/12/22 | 317 | 320 | 302 | 302 | 524,800 |
2020/12/21 | 332 | 334 | 320 | 320 | 215,400 |
2020/12/18 | 329 | 344 | 329 | 333 | 411,400 |
2020/12/17 | 329 | 329 | 322 | 328 | 174,500 |
2020/12/16 | 330 | 333 | 322 | 325 | 373,800 |
2020/12/15 | 330 | 333 | 322 | 326 | 274,700 |
2020/12/14 | 321 | 331 | 318 | 330 | 376,900 |
2020/12/11 | 323 | 325 | 317 | 324 | 318,600 |
2020/12/10 | 329 | 331 | 323 | 324 | 335,600 |
2020/12/09 | 338 | 338 | 329 | 330 | 179,800 |
2020/12/08 | 336 | 338 | 327 | 338 | 281,700 |
2020/12/07 | 341 | 342 | 330 | 333 | 249,500 |
2020/12/04 | 344 | 344 | 325 | 337 | 448,600 |
2020/12/03 | 361 | 361 | 344 | 348 | 554,200 |
2020/12/02 | 367 | 369 | 360 | 363 | 276,100 |
2020/12/01 | 371 | 372 | 366 | 367 | 139,200 |
2020/11/30 | 373 | 374 | 365 | 369 | 201,700 |
2020/11/27 | 364 | 370 | 361 | 368 | 251,400 |
2020/11/26 | 371 | 372 | 364 | 366 | 218,100 |
2020/11/25 | 370 | 383 | 368 | 371 | 498,100 |
2020/11/24 | 366 | 372 | 366 | 367 | 260,800 |
2020/11/20 | 371 | 372 | 362 | 365 | 310,800 |
2020/11/19 | 378 | 387 | 365 | 371 | 588,200 |
2020/11/18 | 392 | 393 | 378 | 379 | 590,100 |
2020/11/17 | 405 | 409 | 396 | 397 | 302,400 |
2020/11/16 | 411 | 418 | 402 | 405 | 649,200 |
2020/11/13 | 433 | 459 | 425 | 459 | 610,700 |
2020/11/12 | 446 | 448 | 427 | 435 | 543,600 |
2020/11/11 | 429 | 444 | 428 | 440 | 302,200 |
2020/11/10 | 443 | 443 | 420 | 421 | 378,200 |
2020/11/09 | 427 | 445 | 425 | 434 | 528,000 |
2020/11/06 | 415 | 432 | 410 | 420 | 166,500 |
2020/11/05 | 421 | 430 | 413 | 415 | 234,600 |
2020/11/04 | 407 | 422 | 403 | 421 | 306,800 |
2020/11/02 | 408 | 410 | 393 | 399 | 153,400 |
2020/10/30 | 408 | 412 | 395 | 402 | 248,300 |
2020/10/29 | 395 | 417 | 395 | 412 | 185,300 |
2020/10/28 | 412 | 415 | 396 | 400 | 155,200 |
2020/10/27 | 385 | 414 | 383 | 412 | 250,400 |
2020/10/26 | 401 | 405 | 392 | 392 | 117,500 |
2020/10/23 | 398 | 404 | 387 | 400 | 213,800 |
2020/10/22 | 419 | 419 | 396 | 397 | 249,200 |
2020/10/21 | 411 | 418 | 411 | 415 | 71,100 |
2020/10/20 | 411 | 416 | 407 | 408 | 46,600 |
2020/10/19 | 404 | 419 | 404 | 417 | 62,400 |
2020/10/16 | 420 | 422 | 403 | 407 | 130,500 |
2020/10/15 | 428 | 429 | 413 | 415 | 189,600 |
2020/10/14 | 436 | 446 | 430 | 433 | 116,900 |
2020/10/13 | 433 | 440 | 429 | 439 | 118,400 |
2020/10/12 | 423 | 431 | 423 | 430 | 51,200 |
2020/10/09 | 430 | 434 | 425 | 427 | 100,600 |
2020/10/08 | 424 | 436 | 424 | 430 | 162,300 |
2020/10/07 | 430 | 432 | 419 | 424 | 152,800 |
2020/10/06 | 411 | 436 | 411 | 432 | 291,200 |
2020/10/05 | 405 | 414 | 405 | 408 | 205,400 |
2020/10/02 | 423 | 425 | 395 | 397 | 687,800 |
2020/09/30 | 458 | 458 | 431 | 431 | 346,400 |
2020/09/29 | 441 | 450 | 431 | 446 | 212,300 |
2020/09/29 | 1 -> 0.20 分割 | ||||
2020/09/28 | 79 | 88 | 79 | 86 | 2,936,000 |
2020/09/25 | 82 | 87 | 82 | 83 | 1,652,600 |
2020/09/24 | 91 | 91 | 84 | 84 | 1,517,100 |
2020/09/23 | 92 | 93 | 90 | 91 | 496,300 |
2020/09/18 | 92 | 95 | 92 | 93 | 867,500 |
2020/09/17 | 93 | 95 | 92 | 93 | 1,472,100 |
2020/09/16 | 93 | 94 | 91 | 93 | 875,200 |
2020/09/15 | 92 | 94 | 92 | 93 | 864,500 |
2020/09/14 | 91 | 93 | 89 | 92 | 822,400 |
2020/09/11 | 88 | 92 | 87 | 91 | 1,174,600 |
2020/09/10 | 85 | 89 | 85 | 88 | 722,100 |
2020/09/09 | 84 | 86 | 83 | 85 | 496,800 |
2020/09/08 | 83 | 86 | 83 | 85 | 475,900 |
2020/09/07 | 86 | 86 | 84 | 84 | 369,400 |
2020/09/04 | 85 | 87 | 85 | 86 | 359,300 |
2020/09/03 | 87 | 89 | 87 | 88 | 316,600 |
2020/09/02 | 88 | 88 | 86 | 87 | 473,100 |
2020/09/01 | 89 | 90 | 78 | 87 | 1,713,600 |
2020/08/31 | 91 | 91 | 89 | 90 | 1,082,000 |
2020/08/28 | 93 | 93 | 89 | 90 | 1,004,600 |
2020/08/27 | 95 | 95 | 92 | 93 | 560,200 |
2020/08/26 | 94 | 96 | 93 | 95 | 880,300 |
2020/08/25 | 93 | 95 | 92 | 95 | 994,600 |
2020/08/24 | 93 | 94 | 92 | 93 | 354,900 |
2020/08/21 | 91 | 94 | 91 | 94 | 466,400 |
2020/08/20 | 94 | 94 | 91 | 92 | 686,500 |
2020/08/19 | 92 | 95 | 91 | 95 | 852,600 |
2020/08/18 | 93 | 93 | 91 | 92 | 789,800 |
2020/08/17 | 98 | 100 | 92 | 94 | 3,338,000 |
2020/08/14 | 96 | 96 | 93 | 95 | 1,209,600 |
2020/08/13 | 96 | 97 | 94 | 96 | 910,400 |
2020/08/12 | 96 | 99 | 94 | 95 | 2,679,300 |
2020/08/11 | 92 | 97 | 92 | 96 | 2,986,000 |
2020/08/07 | 89 | 92 | 88 | 90 | 1,001,000 |
2020/08/06 | 89 | 92 | 88 | 91 | 1,102,600 |
2020/08/05 | 86 | 90 | 85 | 89 | 1,555,500 |
2020/08/04 | 83 | 86 | 83 | 86 | 675,000 |
2020/08/03 | 82 | 84 | 81 | 83 | 490,300 |
2020/07/31 | 84 | 85 | 80 | 81 | 1,571,300 |
2020/07/30 | 85 | 86 | 84 | 85 | 250,100 |
2020/07/29 | 86 | 87 | 83 | 83 | 887,300 |
2020/07/28 | 85 | 91 | 84 | 86 | 2,671,400 |
2020/07/27 | 86 | 87 | 84 | 84 | 513,600 |
2020/07/22 | 83 | 88 | 82 | 86 | 1,611,200 |
2020/07/21 | 81 | 84 | 80 | 83 | 1,257,200 |
2020/07/20 | 82 | 82 | 80 | 82 | 613,600 |
2020/07/17 | 82 | 83 | 80 | 81 | 748,300 |
2020/07/16 | 84 | 85 | 82 | 83 | 823,800 |
2020/07/15 | 84 | 85 | 83 | 83 | 640,900 |
2020/07/14 | 84 | 85 | 83 | 83 | 586,400 |
2020/07/13 | 83 | 86 | 83 | 85 | 688,900 |
2020/07/10 | 84 | 85 | 82 | 84 | 942,300 |
2020/07/09 | 89 | 89 | 85 | 85 | 1,145,900 |
2020/07/08 | 89 | 90 | 88 | 89 | 911,500 |
2020/07/07 | 88 | 95 | 87 | 89 | 4,087,600 |
2020/07/06 | 85 | 88 | 83 | 86 | 1,542,800 |
2020/07/03 | 82 | 86 | 82 | 85 | 2,408,400 |
2020/07/02 | 83 | 84 | 79 | 80 | 2,790,000 |
2020/07/01 | 84 | 86 | 84 | 84 | 618,800 |
2020/06/30 | 85 | 87 | 84 | 86 | 1,545,700 |
2020/06/29 | 87 | 87 | 82 | 83 | 2,564,900 |
2020/06/26 | 89 | 89 | 86 | 87 | 993,700 |
2020/06/25 | 89 | 90 | 87 | 88 | 1,965,300 |
2020/06/24 | 92 | 93 | 90 | 91 | 1,752,100 |
2020/06/23 | 89 | 93 | 88 | 92 | 3,232,300 |
2020/06/22 | 87 | 91 | 87 | 89 | 1,736,500 |
2020/06/19 | 87 | 89 | 87 | 89 | 666,200 |
2020/06/18 | 87 | 89 | 86 | 88 | 575,300 |
2020/06/17 | 87 | 90 | 86 | 88 | 1,463,400 |
2020/06/16 | 87 | 89 | 86 | 88 | 2,241,000 |
2020/06/15 | 90 | 90 | 84 | 84 | 3,453,500 |
2020/06/12 | 88 | 91 | 85 | 90 | 5,501,400 |
2020/06/11 | 95 | 98 | 92 | 94 | 3,019,600 |
2020/06/10 | 94 | 95 | 93 | 95 | 1,115,800 |
2020/06/09 | 96 | 96 | 93 | 94 | 2,001,900 |
2020/06/08 | 95 | 96 | 92 | 96 | 2,563,500 |
2020/06/05 | 93 | 94 | 92 | 93 | 2,262,600 |
2020/06/04 | 97 | 97 | 93 | 94 | 1,181,400 |
2020/06/03 | 99 | 100 | 94 | 96 | 2,697,000 |
2020/06/02 | 97 | 99 | 95 | 97 | 2,289,600 |
2020/06/01 | 94 | 99 | 93 | 98 | 3,051,500 |
2020/05/29 | 92 | 96 | 92 | 94 | 3,543,100 |
2020/05/28 | 93 | 94 | 92 | 92 | 1,079,900 |
2020/05/27 | 93 | 95 | 90 | 92 | 3,120,200 |
2020/05/26 | 96 | 96 | 91 | 91 | 5,892,300 |
2020/05/25 | 93 | 97 | 92 | 97 | 3,399,400 |
2020/05/22 | 94 | 96 | 91 | 93 | 3,970,300 |
2020/05/21 | 100 | 101 | 95 | 95 | 4,188,400 |
2020/05/20 | 90 | 104 | 90 | 101 | 9,609,700 |
2020/05/19 | 95 | 95 | 89 | 91 | 6,385,000 |
2020/05/18 | 96 | 97 | 90 | 93 | 6,218,200 |
2020/05/15 | 113 | 120 | 95 | 97 | 17,411,600 |
2020/05/14 | 124 | 124 | 113 | 114 | 6,055,000 |
2020/05/13 | 116 | 127 | 115 | 126 | 7,421,200 |
2020/05/12 | 122 | 123 | 117 | 120 | 3,590,700 |
2020/05/11 | 114 | 124 | 113 | 122 | 6,174,700 |
2020/05/08 | 113 | 114 | 107 | 110 | 3,834,600 |
2020/05/07 | 101 | 111 | 100 | 109 | 5,604,900 |
2020/05/01 | 103 | 104 | 97 | 101 | 3,554,600 |
2020/04/30 | 97 | 103 | 96 | 101 | 4,687,700 |
2020/04/28 | 97 | 97 | 94 | 95 | 719,700 |
2020/04/27 | 96 | 96 | 94 | 96 | 1,035,700 |
2020/04/24 | 94 | 96 | 93 | 94 | 724,800 |
2020/04/23 | 92 | 95 | 90 | 94 | 2,116,000 |
2020/04/22 | 91 | 92 | 86 | 91 | 1,984,200 |
2020/04/21 | 98 | 99 | 92 | 93 | 4,446,900 |
2020/04/20 | 95 | 99 | 94 | 97 | 2,430,600 |
2020/04/17 | 94 | 97 | 93 | 94 | 3,603,000 |
2020/04/16 | 93 | 95 | 91 | 95 | 1,354,300 |
2020/04/15 | 95 | 95 | 91 | 94 | 2,591,500 |
2020/04/14 | 95 | 96 | 92 | 95 | 2,345,700 |
2020/04/13 | 86 | 95 | 86 | 91 | 3,392,600 |
2020/04/10 | 85 | 87 | 84 | 86 | 1,320,900 |
2020/04/09 | 89 | 89 | 84 | 85 | 2,053,500 |
2020/04/08 | 81 | 88 | 76 | 87 | 4,387,900 |
2020/04/07 | 72 | 78 | 71 | 78 | 4,248,200 |
2020/04/06 | 67 | 72 | 66 | 70 | 3,343,600 |
2020/04/03 | 71 | 71 | 66 | 67 | 2,984,300 |
2020/04/02 | 71 | 72 | 69 | 71 | 1,429,200 |
2020/04/01 | 72 | 74 | 71 | 71 | 1,595,400 |
2020/03/31 | 71 | 73 | 71 | 73 | 1,894,700 |
2020/03/30 | 74 | 74 | 70 | 71 | 2,836,100 |
2020/03/27 | 74 | 76 | 73 | 74 | 3,455,600 |
2020/03/26 | 77 | 78 | 72 | 74 | 4,680,200 |
2020/03/25 | 78 | 79 | 75 | 78 | 3,586,500 |
2020/03/24 | 73 | 76 | 72 | 75 | 3,752,400 |
2020/03/23 | 67 | 73 | 67 | 73 | 2,955,900 |
2020/03/19 | 74 | 74 | 67 | 67 | 2,700,900 |
2020/03/18 | 75 | 75 | 69 | 70 | 2,621,100 |
2020/03/17 | 61 | 71 | 61 | 71 | 4,992,500 |
2020/03/16 | 65 | 70 | 62 | 64 | 5,706,300 |
2020/03/13 | 64 | 66 | 59 | 62 | 6,684,000 |
2020/03/12 | 70 | 74 | 67 | 69 | 3,648,100 |
2020/03/11 | 76 | 77 | 70 | 72 | 3,937,600 |
2020/03/10 | 68 | 78 | 66 | 76 | 5,764,800 |
2020/03/09 | 72 | 76 | 69 | 71 | 4,187,900 |
2020/03/06 | 79 | 81 | 77 | 77 | 1,999,000 |
2020/03/05 | 84 | 85 | 80 | 81 | 1,662,300 |
2020/03/04 | 75 | 82 | 75 | 81 | 2,395,100 |
2020/03/03 | 85 | 87 | 77 | 78 | 3,272,200 |
2020/03/02 | 73 | 87 | 72 | 80 | 4,280,400 |
2020/02/28 | 77 | 80 | 68 | 73 | 7,770,000 |
2020/02/27 | 89 | 90 | 81 | 83 | 4,493,800 |
2020/02/26 | 90 | 91 | 86 | 90 | 3,630,900 |
2020/02/25 | 89 | 92 | 88 | 91 | 2,530,800 |
2020/02/21 | 94 | 97 | 94 | 95 | 1,697,300 |
2020/02/20 | 94 | 95 | 92 | 94 | 1,076,900 |
2020/02/19 | 91 | 95 | 90 | 93 | 1,938,900 |
2020/02/18 | 94 | 94 | 91 | 91 | 2,571,300 |
2020/02/17 | 98 | 99 | 94 | 96 | 2,327,700 |
2020/02/14 | 105 | 106 | 98 | 98 | 5,795,500 |
2020/02/13 | 101 | 104 | 100 | 104 | 2,840,800 |
2020/02/12 | 99 | 102 | 98 | 102 | 1,533,700 |
2020/02/10 | 99 | 99 | 96 | 98 | 1,354,300 |
2020/02/07 | 99 | 100 | 97 | 98 | 1,132,100 |
2020/02/06 | 101 | 101 | 97 | 100 | 2,121,900 |
2020/02/05 | 100 | 102 | 99 | 100 | 1,222,800 |
2020/02/04 | 93 | 101 | 93 | 99 | 2,520,500 |
2020/02/03 | 92 | 94 | 90 | 94 | 1,639,300 |
2020/01/31 | 95 | 98 | 93 | 96 | 2,317,300 |
2020/01/30 | 100 | 100 | 94 | 95 | 3,612,100 |
2020/01/29 | 103 | 103 | 99 | 100 | 1,622,800 |
2020/01/28 | 98 | 103 | 98 | 103 | 1,435,300 |
2020/01/27 | 100 | 101 | 97 | 98 | 2,586,000 |
2020/01/24 | 107 | 107 | 101 | 101 | 5,382,300 |
2020/01/23 | 106 | 110 | 105 | 107 | 3,536,700 |
2020/01/22 | 106 | 108 | 105 | 107 | 1,850,600 |
2020/01/21 | 107 | 108 | 105 | 107 | 2,642,000 |
2020/01/20 | 107 | 108 | 104 | 108 | 2,691,300 |
2020/01/17 | 110 | 111 | 105 | 105 | 4,098,400 |
2020/01/16 | 103 | 108 | 102 | 107 | 5,277,900 |
2020/01/15 | 103 | 103 | 101 | 103 | 753,200 |
2020/01/14 | 100 | 103 | 100 | 102 | 1,763,700 |
2020/01/10 | 100 | 101 | 99 | 100 | 737,100 |
2020/01/09 | 99 | 100 | 99 | 99 | 744,800 |
2020/01/08 | 101 | 101 | 97 | 98 | 3,210,600 |
2020/01/07 | 101 | 103 | 101 | 102 | 1,276,500 |
2020/01/06 | 102 | 105 | 100 | 101 | 1,975,300 |