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
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

このページの先頭へ