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 |
---|---|---|---|---|---|
2021/12/30 | 368 | 382 | 367 | 379 | 247,200 |
2021/12/29 | 355 | 373 | 355 | 370 | 202,400 |
2021/12/28 | 362 | 371 | 355 | 362 | 225,900 |
2021/12/27 | 361 | 369 | 355 | 358 | 298,500 |
2021/12/24 | 350 | 365 | 349 | 363 | 294,700 |
2021/12/23 | 344 | 356 | 342 | 349 | 200,800 |
2021/12/22 | 333 | 356 | 328 | 347 | 439,100 |
2021/12/21 | 318 | 337 | 316 | 332 | 380,700 |
2021/12/20 | 310 | 319 | 309 | 318 | 175,300 |
2021/12/17 | 311 | 319 | 310 | 310 | 80,200 |
2021/12/16 | 321 | 322 | 313 | 314 | 42,200 |
2021/12/15 | 310 | 317 | 310 | 313 | 27,600 |
2021/12/14 | 312 | 317 | 309 | 312 | 45,300 |
2021/12/13 | 323 | 323 | 311 | 317 | 34,900 |
2021/12/10 | 327 | 330 | 316 | 316 | 66,500 |
2021/12/09 | 328 | 338 | 323 | 327 | 140,100 |
2021/12/08 | 320 | 329 | 319 | 325 | 195,400 |
2021/12/07 | 306 | 320 | 306 | 317 | 97,600 |
2021/12/06 | 309 | 311 | 302 | 306 | 172,500 |
2021/12/03 | 297 | 314 | 295 | 310 | 426,700 |
2021/12/02 | 295 | 300 | 285 | 286 | 130,400 |
2021/12/01 | 286 | 312 | 283 | 298 | 340,700 |
2021/11/30 | 300 | 302 | 292 | 294 | 75,200 |
2021/11/29 | 301 | 308 | 296 | 297 | 119,200 |
2021/11/26 | 315 | 315 | 309 | 309 | 49,900 |
2021/11/25 | 314 | 317 | 313 | 314 | 52,500 |
2021/11/24 | 316 | 319 | 315 | 315 | 94,900 |
2021/11/22 | 311 | 322 | 311 | 318 | 109,800 |
2021/11/19 | 313 | 313 | 310 | 313 | 93,500 |
2021/11/18 | 314 | 314 | 311 | 314 | 82,500 |
2021/11/17 | 312 | 315 | 312 | 314 | 29,000 |
2021/11/16 | 315 | 315 | 312 | 313 | 42,700 |
2021/11/15 | 320 | 320 | 312 | 314 | 91,500 |
2021/11/12 | 311 | 316 | 311 | 316 | 47,200 |
2021/11/11 | 310 | 313 | 310 | 312 | 34,300 |
2021/11/10 | 313 | 313 | 308 | 312 | 47,500 |
2021/11/09 | 315 | 317 | 304 | 310 | 85,800 |
2021/11/08 | 316 | 318 | 314 | 316 | 18,400 |
2021/11/05 | 318 | 318 | 314 | 316 | 36,800 |
2021/11/04 | 316 | 320 | 315 | 318 | 49,900 |
2021/11/02 | 314 | 316 | 314 | 315 | 23,200 |
2021/11/01 | 316 | 317 | 312 | 314 | 47,700 |
2021/10/29 | 317 | 317 | 313 | 313 | 29,800 |
2021/10/28 | 313 | 317 | 311 | 314 | 54,700 |
2021/10/27 | 321 | 321 | 315 | 315 | 46,100 |
2021/10/26 | 322 | 323 | 317 | 320 | 60,000 |
2021/10/25 | 324 | 325 | 320 | 320 | 77,300 |
2021/10/22 | 325 | 329 | 322 | 324 | 31,600 |
2021/10/21 | 328 | 331 | 326 | 326 | 31,300 |
2021/10/20 | 330 | 335 | 328 | 329 | 78,200 |
2021/10/19 | 324 | 336 | 324 | 332 | 154,500 |
2021/10/18 | 324 | 327 | 322 | 325 | 45,100 |
2021/10/15 | 319 | 323 | 319 | 322 | 44,300 |
2021/10/14 | 322 | 322 | 318 | 318 | 15,800 |
2021/10/13 | 323 | 323 | 319 | 319 | 31,200 |
2021/10/12 | 320 | 325 | 320 | 323 | 49,300 |
2021/10/11 | 318 | 322 | 316 | 320 | 74,500 |
2021/10/08 | 316 | 320 | 316 | 318 | 35,700 |
2021/10/07 | 316 | 321 | 316 | 316 | 33,800 |
2021/10/06 | 320 | 325 | 316 | 317 | 50,900 |
2021/10/05 | 317 | 318 | 309 | 317 | 169,500 |
2021/10/04 | 320 | 322 | 316 | 321 | 69,700 |
2021/10/01 | 320 | 324 | 318 | 320 | 56,200 |
2021/09/30 | 323 | 327 | 320 | 322 | 56,000 |
2021/09/29 | 323 | 327 | 323 | 325 | 29,900 |
2021/09/28 | 330 | 333 | 327 | 327 | 22,400 |
2021/09/27 | 330 | 336 | 329 | 332 | 83,500 |
2021/09/24 | 325 | 328 | 324 | 328 | 46,000 |
2021/09/22 | 319 | 327 | 319 | 321 | 71,800 |
2021/09/21 | 316 | 325 | 316 | 322 | 64,100 |
2021/09/17 | 325 | 329 | 320 | 325 | 157,300 |
2021/09/16 | 339 | 339 | 326 | 328 | 89,700 |
2021/09/15 | 342 | 345 | 335 | 337 | 71,600 |
2021/09/14 | 344 | 346 | 339 | 345 | 53,400 |
2021/09/13 | 335 | 343 | 334 | 343 | 54,800 |
2021/09/10 | 335 | 347 | 332 | 334 | 188,100 |
2021/09/09 | 334 | 336 | 331 | 331 | 24,300 |
2021/09/08 | 332 | 335 | 331 | 333 | 47,100 |
2021/09/07 | 333 | 335 | 330 | 330 | 35,100 |
2021/09/06 | 336 | 339 | 329 | 333 | 97,300 |
2021/09/03 | 330 | 337 | 330 | 334 | 56,000 |
2021/09/02 | 334 | 335 | 331 | 333 | 22,000 |
2021/09/01 | 334 | 335 | 331 | 334 | 30,200 |
2021/08/31 | 325 | 332 | 325 | 332 | 56,000 |
2021/08/30 | 321 | 329 | 321 | 328 | 60,500 |
2021/08/27 | 323 | 324 | 319 | 320 | 37,700 |
2021/08/26 | 325 | 325 | 319 | 323 | 98,800 |
2021/08/25 | 321 | 325 | 321 | 321 | 34,400 |
2021/08/24 | 316 | 326 | 316 | 321 | 74,900 |
2021/08/23 | 311 | 320 | 311 | 317 | 58,300 |
2021/08/20 | 321 | 324 | 305 | 315 | 234,600 |
2021/08/19 | 324 | 331 | 321 | 321 | 59,900 |
2021/08/18 | 321 | 331 | 321 | 328 | 80,700 |
2021/08/17 | 334 | 339 | 328 | 328 | 89,100 |
2021/08/16 | 349 | 349 | 337 | 341 | 95,900 |
2021/08/13 | 342 | 349 | 339 | 347 | 71,600 |
2021/08/12 | 339 | 347 | 339 | 346 | 106,000 |
2021/08/11 | 335 | 343 | 334 | 339 | 57,300 |
2021/08/10 | 331 | 336 | 330 | 336 | 35,300 |
2021/08/06 | 330 | 334 | 329 | 332 | 13,700 |
2021/08/05 | 332 | 334 | 328 | 332 | 38,800 |
2021/08/04 | 335 | 338 | 332 | 332 | 24,000 |
2021/08/03 | 337 | 338 | 335 | 337 | 8,300 |
2021/08/02 | 341 | 341 | 334 | 337 | 25,800 |
2021/07/30 | 340 | 341 | 336 | 336 | 13,300 |
2021/07/29 | 333 | 344 | 333 | 340 | 59,500 |
2021/07/28 | 337 | 342 | 334 | 334 | 30,500 |
2021/07/27 | 339 | 345 | 338 | 345 | 35,600 |
2021/07/26 | 336 | 341 | 336 | 338 | 38,500 |
2021/07/21 | 333 | 337 | 333 | 335 | 29,000 |
2021/07/20 | 331 | 336 | 328 | 333 | 85,800 |
2021/07/19 | 340 | 340 | 331 | 332 | 47,900 |
2021/07/16 | 333 | 339 | 332 | 339 | 58,800 |
2021/07/15 | 348 | 348 | 335 | 335 | 93,400 |
2021/07/14 | 345 | 352 | 343 | 346 | 86,300 |
2021/07/13 | 347 | 358 | 346 | 347 | 306,200 |
2021/07/12 | 344 | 360 | 342 | 350 | 354,900 |
2021/07/09 | 333 | 364 | 330 | 340 | 741,700 |
2021/07/08 | 340 | 340 | 332 | 332 | 45,500 |
2021/07/07 | 344 | 345 | 336 | 337 | 52,400 |
2021/07/06 | 343 | 347 | 342 | 344 | 53,500 |
2021/07/05 | 342 | 366 | 342 | 345 | 390,700 |
2021/07/02 | 341 | 345 | 337 | 345 | 106,000 |
2021/07/01 | 337 | 343 | 334 | 341 | 103,200 |
2021/06/30 | 337 | 339 | 335 | 337 | 16,800 |
2021/06/29 | 334 | 343 | 332 | 337 | 92,000 |
2021/06/28 | 333 | 335 | 331 | 334 | 47,400 |
2021/06/25 | 325 | 335 | 325 | 330 | 131,100 |
2021/06/24 | 320 | 325 | 319 | 322 | 74,100 |
2021/06/23 | 328 | 328 | 322 | 322 | 48,800 |
2021/06/22 | 324 | 329 | 322 | 325 | 59,700 |
2021/06/21 | 320 | 323 | 318 | 320 | 70,400 |
2021/06/18 | 335 | 335 | 311 | 324 | 366,000 |
2021/06/17 | 337 | 341 | 333 | 336 | 82,800 |
2021/06/16 | 335 | 339 | 334 | 338 | 50,400 |
2021/06/15 | 334 | 338 | 332 | 336 | 49,000 |
2021/06/14 | 333 | 339 | 330 | 336 | 65,600 |
2021/06/11 | 331 | 333 | 330 | 332 | 55,100 |
2021/06/10 | 332 | 336 | 329 | 334 | 76,100 |
2021/06/09 | 337 | 337 | 331 | 331 | 114,000 |
2021/06/08 | 336 | 338 | 333 | 336 | 32,100 |
2021/06/07 | 340 | 340 | 332 | 337 | 47,100 |
2021/06/04 | 346 | 346 | 335 | 335 | 136,100 |
2021/06/03 | 340 | 347 | 339 | 346 | 104,500 |
2021/06/02 | 338 | 345 | 338 | 339 | 84,500 |
2021/06/01 | 336 | 343 | 331 | 338 | 106,200 |
2021/05/31 | 337 | 339 | 333 | 336 | 42,600 |
2021/05/28 | 335 | 342 | 331 | 340 | 119,600 |
2021/05/27 | 336 | 337 | 330 | 331 | 72,400 |
2021/05/26 | 330 | 335 | 329 | 334 | 40,000 |
2021/05/25 | 335 | 337 | 329 | 329 | 60,700 |
2021/05/24 | 333 | 336 | 328 | 332 | 50,200 |
2021/05/21 | 333 | 338 | 331 | 333 | 81,400 |
2021/05/20 | 324 | 338 | 324 | 337 | 155,200 |
2021/05/19 | 319 | 329 | 319 | 327 | 64,500 |
2021/05/18 | 310 | 325 | 310 | 325 | 166,100 |
2021/05/17 | 325 | 326 | 306 | 308 | 306,800 |
2021/05/14 | 325 | 335 | 323 | 329 | 183,400 |
2021/05/13 | 331 | 338 | 326 | 326 | 161,500 |
2021/05/12 | 341 | 351 | 329 | 339 | 272,600 |
2021/05/11 | 349 | 349 | 342 | 343 | 64,100 |
2021/05/10 | 350 | 352 | 345 | 351 | 90,500 |
2021/05/07 | 342 | 354 | 342 | 350 | 100,700 |
2021/05/06 | 347 | 352 | 342 | 342 | 130,100 |
2021/04/30 | 336 | 342 | 336 | 341 | 56,700 |
2021/04/28 | 342 | 344 | 337 | 338 | 89,300 |
2021/04/27 | 342 | 356 | 339 | 342 | 225,900 |
2021/04/26 | 340 | 344 | 335 | 342 | 76,900 |
2021/04/23 | 340 | 343 | 333 | 335 | 114,100 |
2021/04/22 | 339 | 344 | 339 | 342 | 49,600 |
2021/04/21 | 343 | 345 | 332 | 335 | 155,900 |
2021/04/20 | 346 | 351 | 344 | 347 | 120,600 |
2021/04/19 | 355 | 356 | 350 | 353 | 81,000 |
2021/04/16 | 354 | 357 | 348 | 355 | 94,000 |
2021/04/15 | 352 | 359 | 348 | 351 | 146,400 |
2021/04/14 | 363 | 365 | 354 | 356 | 140,300 |
2021/04/13 | 360 | 366 | 359 | 360 | 50,500 |
2021/04/12 | 362 | 363 | 358 | 359 | 70,900 |
2021/04/09 | 367 | 369 | 362 | 363 | 51,200 |
2021/04/08 | 367 | 370 | 362 | 367 | 98,100 |
2021/04/07 | 368 | 372 | 364 | 368 | 97,000 |
2021/04/06 | 381 | 381 | 368 | 370 | 216,900 |
2021/04/05 | 375 | 384 | 370 | 383 | 252,600 |
2021/04/02 | 371 | 379 | 370 | 377 | 221,400 |
2021/04/01 | 383 | 385 | 372 | 373 | 288,400 |
2021/03/31 | 385 | 388 | 380 | 382 | 152,300 |
2021/03/30 | 370 | 387 | 367 | 385 | 391,400 |
2021/03/29 | 375 | 382 | 367 | 376 | 406,200 |
2021/03/26 | 358 | 377 | 352 | 371 | 596,400 |
2021/03/25 | 352 | 356 | 347 | 352 | 150,400 |
2021/03/24 | 350 | 358 | 345 | 347 | 262,700 |
2021/03/23 | 364 | 364 | 351 | 351 | 254,200 |
2021/03/22 | 366 | 373 | 357 | 361 | 479,500 |
2021/03/19 | 368 | 374 | 355 | 363 | 508,700 |
2021/03/18 | 366 | 376 | 356 | 374 | 691,900 |
2021/03/17 | 361 | 374 | 350 | 363 | 744,600 |
2021/03/16 | 340 | 348 | 334 | 345 | 262,000 |
2021/03/15 | 337 | 342 | 334 | 339 | 218,900 |
2021/03/12 | 333 | 338 | 331 | 333 | 143,500 |
2021/03/11 | 335 | 336 | 327 | 334 | 295,100 |
2021/03/10 | 330 | 334 | 325 | 331 | 102,100 |
2021/03/09 | 320 | 333 | 319 | 326 | 187,000 |
2021/03/08 | 325 | 327 | 318 | 318 | 137,300 |
2021/03/05 | 320 | 322 | 308 | 322 | 326,300 |
2021/03/04 | 334 | 334 | 321 | 322 | 317,300 |
2021/03/03 | 335 | 338 | 330 | 334 | 156,600 |
2021/03/02 | 337 | 338 | 326 | 337 | 275,300 |
2021/03/01 | 324 | 332 | 322 | 331 | 255,100 |
2021/02/26 | 335 | 338 | 323 | 324 | 497,400 |
2021/02/25 | 340 | 343 | 335 | 339 | 257,500 |
2021/02/24 | 340 | 347 | 335 | 335 | 660,000 |
2021/02/22 | 361 | 373 | 346 | 353 | 1,383,800 |
2021/02/19 | 354 | 360 | 337 | 348 | 1,558,900 |
2021/02/18 | 411 | 432 | 365 | 369 | 6,763,500 |
2021/02/17 | 334 | 409 | 332 | 373 | 5,776,600 |
2021/02/16 | 324 | 334 | 321 | 331 | 380,600 |
2021/02/15 | 328 | 332 | 321 | 322 | 333,000 |
2021/02/12 | 335 | 339 | 326 | 339 | 306,100 |
2021/02/10 | 336 | 337 | 328 | 334 | 167,300 |
2021/02/09 | 336 | 342 | 331 | 334 | 321,000 |
2021/02/08 | 343 | 343 | 329 | 332 | 235,900 |
2021/02/05 | 344 | 348 | 335 | 337 | 184,600 |
2021/02/04 | 323 | 342 | 322 | 341 | 333,000 |
2021/02/03 | 323 | 333 | 323 | 323 | 180,400 |
2021/02/02 | 318 | 325 | 316 | 322 | 122,900 |
2021/02/01 | 306 | 320 | 305 | 318 | 164,200 |
2021/01/29 | 325 | 325 | 305 | 307 | 333,700 |
2021/01/28 | 327 | 330 | 319 | 322 | 222,100 |
2021/01/27 | 330 | 334 | 329 | 331 | 73,300 |
2021/01/26 | 333 | 338 | 329 | 333 | 140,900 |
2021/01/25 | 331 | 335 | 328 | 334 | 80,600 |
2021/01/22 | 333 | 336 | 327 | 329 | 168,600 |
2021/01/21 | 328 | 331 | 327 | 331 | 139,600 |
2021/01/20 | 331 | 334 | 324 | 326 | 138,000 |
2021/01/19 | 326 | 333 | 326 | 328 | 127,300 |
2021/01/18 | 323 | 327 | 320 | 327 | 108,100 |
2021/01/15 | 328 | 330 | 321 | 324 | 236,200 |
2021/01/14 | 336 | 339 | 325 | 327 | 320,800 |
2021/01/13 | 342 | 342 | 333 | 336 | 206,200 |
2021/01/12 | 340 | 344 | 335 | 337 | 238,800 |
2021/01/08 | 333 | 343 | 332 | 342 | 328,700 |
2021/01/07 | 330 | 347 | 327 | 333 | 412,100 |
2021/01/06 | 324 | 331 | 323 | 326 | 101,700 |
2021/01/05 | 314 | 338 | 314 | 325 | 475,000 |
2021/01/04 | 325 | 326 | 308 | 317 | 217,800 |