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 |
---|---|---|---|---|---|
2022/12/30 | 377 | 384 | 376 | 378 | 101,500 |
2022/12/29 | 364 | 377 | 364 | 375 | 105,200 |
2022/12/28 | 371 | 375 | 362 | 366 | 387,500 |
2022/12/27 | 370 | 380 | 370 | 372 | 214,700 |
2022/12/26 | 378 | 379 | 367 | 371 | 311,800 |
2022/12/23 | 380 | 381 | 375 | 378 | 196,400 |
2022/12/22 | 388 | 392 | 383 | 384 | 118,400 |
2022/12/21 | 383 | 390 | 381 | 386 | 138,500 |
2022/12/20 | 390 | 394 | 381 | 383 | 489,100 |
2022/12/19 | 398 | 398 | 390 | 391 | 187,600 |
2022/12/16 | 400 | 405 | 398 | 399 | 148,100 |
2022/12/15 | 401 | 404 | 399 | 402 | 132,700 |
2022/12/14 | 402 | 411 | 400 | 401 | 204,000 |
2022/12/13 | 405 | 406 | 401 | 401 | 111,300 |
2022/12/12 | 405 | 408 | 399 | 403 | 135,800 |
2022/12/09 | 402 | 410 | 402 | 409 | 197,900 |
2022/12/08 | 400 | 409 | 398 | 403 | 173,900 |
2022/12/07 | 403 | 406 | 399 | 402 | 232,200 |
2022/12/06 | 401 | 409 | 392 | 409 | 378,600 |
2022/12/05 | 406 | 410 | 403 | 403 | 247,800 |
2022/12/02 | 406 | 414 | 403 | 414 | 202,700 |
2022/12/01 | 414 | 417 | 408 | 410 | 215,100 |
2022/11/30 | 412 | 412 | 406 | 408 | 343,800 |
2022/11/29 | 418 | 420 | 409 | 415 | 450,800 |
2022/11/28 | 429 | 433 | 419 | 422 | 564,600 |
2022/11/25 | 436 | 436 | 424 | 428 | 773,900 |
2022/11/24 | 431 | 440 | 427 | 438 | 573,500 |
2022/11/22 | 434 | 441 | 425 | 430 | 657,600 |
2022/11/21 | 442 | 445 | 434 | 434 | 571,500 |
2022/11/18 | 448 | 461 | 434 | 441 | 1,383,200 |
2022/11/17 | 437 | 457 | 430 | 447 | 1,336,700 |
2022/11/16 | 441 | 456 | 423 | 445 | 2,870,700 |
2022/11/15 | 505 | 508 | 464 | 464 | 3,249,000 |
2022/11/14 | 550 | 572 | 533 | 564 | 2,323,400 |
2022/11/11 | 527 | 546 | 498 | 537 | 1,274,600 |
2022/11/10 | 519 | 524 | 512 | 517 | 402,500 |
2022/11/09 | 529 | 535 | 508 | 523 | 610,100 |
2022/11/08 | 530 | 554 | 527 | 529 | 896,200 |
2022/11/07 | 513 | 541 | 507 | 540 | 877,000 |
2022/11/04 | 493 | 528 | 492 | 522 | 820,700 |
2022/11/02 | 534 | 542 | 496 | 503 | 1,299,100 |
2022/11/01 | 501 | 534 | 487 | 534 | 1,085,700 |
2022/10/31 | 500 | 505 | 496 | 499 | 505,200 |
2022/10/28 | 483 | 502 | 479 | 499 | 790,900 |
2022/10/27 | 518 | 518 | 484 | 494 | 1,661,100 |
2022/10/26 | 564 | 566 | 537 | 538 | 1,043,700 |
2022/10/25 | 558 | 569 | 544 | 564 | 1,208,900 |
2022/10/24 | 542 | 573 | 537 | 562 | 2,049,200 |
2022/10/21 | 522 | 534 | 514 | 525 | 882,000 |
2022/10/20 | 513 | 524 | 506 | 522 | 739,700 |
2022/10/19 | 494 | 525 | 489 | 516 | 1,251,000 |
2022/10/18 | 500 | 511 | 483 | 486 | 993,400 |
2022/10/17 | 464 | 497 | 458 | 497 | 994,000 |
2022/10/14 | 463 | 471 | 454 | 466 | 334,500 |
2022/10/13 | 472 | 475 | 445 | 448 | 420,000 |
2022/10/12 | 452 | 477 | 452 | 476 | 444,500 |
2022/10/11 | 448 | 457 | 446 | 457 | 134,700 |
2022/10/07 | 440 | 457 | 440 | 456 | 141,600 |
2022/10/06 | 457 | 458 | 444 | 446 | 268,600 |
2022/10/05 | 462 | 466 | 446 | 462 | 297,400 |
2022/10/04 | 450 | 471 | 444 | 468 | 603,200 |
2022/10/03 | 433 | 447 | 430 | 441 | 296,800 |
2022/09/30 | 455 | 455 | 422 | 436 | 472,200 |
2022/09/29 | 443 | 459 | 436 | 457 | 489,600 |
2022/09/28 | 460 | 472 | 430 | 441 | 1,206,600 |
2022/09/27 | 432 | 470 | 420 | 463 | 1,446,900 |
2022/09/26 | 408 | 443 | 396 | 439 | 1,963,600 |
2022/09/22 | 387 | 403 | 383 | 400 | 188,500 |
2022/09/21 | 388 | 390 | 380 | 387 | 216,500 |
2022/09/20 | 395 | 403 | 386 | 388 | 267,900 |
2022/09/16 | 392 | 415 | 387 | 390 | 590,200 |
2022/09/15 | 380 | 392 | 380 | 392 | 301,400 |
2022/09/14 | 376 | 382 | 371 | 380 | 112,700 |
2022/09/13 | 385 | 385 | 376 | 380 | 124,400 |
2022/09/12 | 378 | 389 | 377 | 381 | 279,000 |
2022/09/09 | 373 | 377 | 366 | 376 | 189,000 |
2022/09/08 | 379 | 380 | 367 | 373 | 363,100 |
2022/09/07 | 378 | 388 | 377 | 379 | 210,400 |
2022/09/06 | 380 | 381 | 374 | 375 | 100,000 |
2022/09/05 | 382 | 389 | 378 | 380 | 98,700 |
2022/09/02 | 385 | 386 | 376 | 379 | 121,800 |
2022/09/01 | 379 | 392 | 379 | 384 | 282,700 |
2022/08/31 | 383 | 383 | 376 | 382 | 82,400 |
2022/08/30 | 382 | 383 | 377 | 382 | 74,700 |
2022/08/29 | 379 | 379 | 370 | 379 | 89,700 |
2022/08/26 | 375 | 384 | 375 | 383 | 174,100 |
2022/08/25 | 374 | 375 | 367 | 374 | 94,800 |
2022/08/24 | 376 | 377 | 371 | 371 | 41,800 |
2022/08/23 | 377 | 378 | 372 | 374 | 59,800 |
2022/08/22 | 379 | 384 | 374 | 375 | 113,000 |
2022/08/19 | 375 | 387 | 374 | 377 | 219,700 |
2022/08/18 | 366 | 374 | 365 | 372 | 84,300 |
2022/08/17 | 363 | 372 | 363 | 369 | 100,400 |
2022/08/16 | 369 | 372 | 361 | 364 | 134,900 |
2022/08/15 | 365 | 376 | 362 | 369 | 377,700 |
2022/08/12 | 377 | 396 | 355 | 364 | 1,443,700 |
2022/08/10 | 325 | 333 | 325 | 332 | 47,000 |
2022/08/09 | 330 | 330 | 323 | 327 | 66,700 |
2022/08/08 | 328 | 331 | 326 | 331 | 17,300 |
2022/08/05 | 330 | 333 | 329 | 331 | 17,800 |
2022/08/04 | 333 | 334 | 330 | 333 | 32,500 |
2022/08/03 | 328 | 333 | 326 | 333 | 33,100 |
2022/08/02 | 330 | 330 | 328 | 330 | 4,500 |
2022/08/01 | 330 | 331 | 325 | 331 | 40,400 |
2022/07/29 | 332 | 332 | 326 | 329 | 53,100 |
2022/07/28 | 330 | 333 | 328 | 332 | 35,200 |
2022/07/27 | 329 | 330 | 327 | 327 | 34,000 |
2022/07/26 | 331 | 331 | 327 | 330 | 31,100 |
2022/07/25 | 329 | 332 | 328 | 328 | 35,700 |
2022/07/22 | 324 | 331 | 324 | 330 | 35,000 |
2022/07/21 | 322 | 328 | 322 | 325 | 21,600 |
2022/07/20 | 326 | 328 | 322 | 325 | 28,800 |
2022/07/19 | 323 | 326 | 322 | 326 | 16,900 |
2022/07/15 | 323 | 326 | 321 | 321 | 21,100 |
2022/07/14 | 323 | 328 | 320 | 325 | 19,900 |
2022/07/13 | 322 | 323 | 319 | 322 | 28,400 |
2022/07/12 | 321 | 323 | 319 | 322 | 17,600 |
2022/07/11 | 325 | 327 | 323 | 325 | 24,000 |
2022/07/08 | 319 | 324 | 319 | 324 | 21,100 |
2022/07/07 | 321 | 322 | 318 | 321 | 19,500 |
2022/07/06 | 319 | 322 | 317 | 317 | 17,100 |
2022/07/05 | 317 | 325 | 317 | 323 | 44,400 |
2022/07/04 | 324 | 324 | 312 | 318 | 77,200 |
2022/07/01 | 328 | 328 | 318 | 321 | 41,200 |
2022/06/30 | 329 | 330 | 322 | 325 | 45,800 |
2022/06/29 | 329 | 330 | 328 | 330 | 12,500 |
2022/06/28 | 329 | 332 | 327 | 332 | 72,200 |
2022/06/27 | 333 | 333 | 330 | 330 | 22,800 |
2022/06/24 | 329 | 331 | 326 | 331 | 26,100 |
2022/06/23 | 326 | 329 | 323 | 327 | 23,300 |
2022/06/22 | 329 | 329 | 320 | 326 | 31,800 |
2022/06/21 | 315 | 326 | 314 | 325 | 49,500 |
2022/06/20 | 318 | 321 | 308 | 315 | 39,200 |
2022/06/17 | 320 | 324 | 309 | 320 | 138,800 |
2022/06/16 | 327 | 330 | 321 | 325 | 20,900 |
2022/06/15 | 336 | 336 | 324 | 327 | 32,000 |
2022/06/14 | 333 | 333 | 327 | 331 | 37,900 |
2022/06/13 | 335 | 339 | 334 | 339 | 63,400 |
2022/06/10 | 342 | 343 | 336 | 340 | 67,400 |
2022/06/09 | 345 | 349 | 343 | 343 | 39,200 |
2022/06/08 | 342 | 345 | 340 | 345 | 70,800 |
2022/06/07 | 336 | 344 | 335 | 340 | 62,600 |
2022/06/06 | 333 | 337 | 329 | 336 | 40,300 |
2022/06/03 | 329 | 335 | 329 | 332 | 26,700 |
2022/06/02 | 333 | 333 | 327 | 330 | 37,200 |
2022/06/01 | 330 | 339 | 328 | 338 | 74,700 |
2022/05/31 | 332 | 332 | 326 | 329 | 40,100 |
2022/05/30 | 322 | 329 | 321 | 329 | 39,200 |
2022/05/27 | 321 | 321 | 318 | 320 | 25,600 |
2022/05/26 | 321 | 322 | 316 | 320 | 18,100 |
2022/05/25 | 320 | 321 | 317 | 317 | 18,500 |
2022/05/24 | 326 | 326 | 318 | 322 | 39,000 |
2022/05/23 | 321 | 328 | 319 | 328 | 101,400 |
2022/05/20 | 313 | 319 | 310 | 319 | 186,000 |
2022/05/19 | 312 | 316 | 307 | 314 | 90,700 |
2022/05/18 | 319 | 323 | 318 | 320 | 34,200 |
2022/05/17 | 333 | 333 | 312 | 317 | 272,300 |
2022/05/16 | 319 | 333 | 319 | 333 | 192,600 |
2022/05/13 | 318 | 322 | 316 | 322 | 40,200 |
2022/05/12 | 323 | 324 | 312 | 316 | 85,800 |
2022/05/11 | 325 | 326 | 320 | 324 | 14,300 |
2022/05/10 | 317 | 327 | 317 | 325 | 35,100 |
2022/05/09 | 333 | 335 | 315 | 323 | 124,400 |
2022/05/06 | 329 | 337 | 326 | 336 | 26,800 |
2022/05/02 | 335 | 336 | 328 | 330 | 38,200 |
2022/04/28 | 317 | 334 | 317 | 334 | 48,700 |
2022/04/27 | 314 | 323 | 314 | 320 | 36,400 |
2022/04/26 | 322 | 324 | 319 | 320 | 36,000 |
2022/04/25 | 321 | 330 | 314 | 321 | 97,500 |
2022/04/22 | 337 | 339 | 332 | 337 | 40,500 |
2022/04/21 | 344 | 344 | 336 | 341 | 90,900 |
2022/04/20 | 330 | 343 | 329 | 343 | 87,900 |
2022/04/19 | 323 | 329 | 321 | 327 | 53,000 |
2022/04/18 | 324 | 325 | 318 | 321 | 36,500 |
2022/04/15 | 322 | 325 | 320 | 323 | 16,800 |
2022/04/14 | 326 | 328 | 320 | 322 | 48,400 |
2022/04/13 | 321 | 326 | 319 | 326 | 30,700 |
2022/04/12 | 320 | 328 | 319 | 321 | 102,600 |
2022/04/11 | 337 | 337 | 325 | 325 | 45,200 |
2022/04/08 | 332 | 337 | 329 | 335 | 58,400 |
2022/04/07 | 335 | 335 | 331 | 331 | 59,500 |
2022/04/06 | 341 | 343 | 338 | 338 | 57,000 |
2022/04/05 | 341 | 344 | 341 | 342 | 22,900 |
2022/04/04 | 343 | 347 | 342 | 343 | 30,000 |
2022/04/01 | 344 | 344 | 337 | 343 | 34,000 |
2022/03/31 | 348 | 349 | 342 | 346 | 30,700 |
2022/03/30 | 350 | 351 | 333 | 349 | 94,600 |
2022/03/29 | 351 | 358 | 349 | 358 | 84,900 |
2022/03/28 | 354 | 356 | 348 | 353 | 26,600 |
2022/03/25 | 362 | 362 | 350 | 350 | 56,900 |
2022/03/24 | 362 | 362 | 352 | 361 | 94,700 |
2022/03/23 | 362 | 363 | 358 | 362 | 69,500 |
2022/03/22 | 358 | 364 | 354 | 360 | 88,900 |
2022/03/18 | 350 | 359 | 350 | 358 | 84,100 |
2022/03/17 | 354 | 359 | 348 | 349 | 159,600 |
2022/03/16 | 350 | 357 | 349 | 352 | 69,900 |
2022/03/15 | 349 | 353 | 340 | 347 | 68,900 |
2022/03/14 | 337 | 350 | 337 | 346 | 46,500 |
2022/03/11 | 345 | 345 | 338 | 339 | 41,500 |
2022/03/10 | 342 | 348 | 339 | 345 | 45,700 |
2022/03/09 | 334 | 346 | 334 | 336 | 49,300 |
2022/03/08 | 342 | 352 | 337 | 337 | 116,200 |
2022/03/07 | 351 | 352 | 342 | 349 | 89,100 |
2022/03/04 | 359 | 364 | 353 | 356 | 71,300 |
2022/03/03 | 369 | 375 | 357 | 362 | 95,500 |
2022/03/02 | 365 | 374 | 365 | 373 | 75,300 |
2022/03/01 | 380 | 382 | 373 | 373 | 130,600 |
2022/02/28 | 369 | 376 | 362 | 374 | 97,700 |
2022/02/25 | 361 | 368 | 352 | 368 | 94,200 |
2022/02/24 | 352 | 362 | 349 | 354 | 112,900 |
2022/02/22 | 345 | 357 | 343 | 352 | 103,100 |
2022/02/21 | 360 | 360 | 349 | 352 | 199,100 |
2022/02/18 | 354 | 367 | 352 | 362 | 165,300 |
2022/02/17 | 375 | 378 | 359 | 359 | 334,000 |
2022/02/16 | 388 | 395 | 374 | 380 | 227,400 |
2022/02/15 | 408 | 420 | 383 | 386 | 575,600 |
2022/02/14 | 417 | 419 | 401 | 414 | 283,600 |
2022/02/10 | 408 | 424 | 403 | 424 | 434,700 |
2022/02/09 | 405 | 410 | 404 | 407 | 76,300 |
2022/02/08 | 402 | 409 | 402 | 405 | 54,900 |
2022/02/07 | 400 | 417 | 400 | 407 | 219,700 |
2022/02/04 | 398 | 405 | 386 | 400 | 219,300 |
2022/02/03 | 403 | 407 | 397 | 402 | 161,500 |
2022/02/02 | 381 | 403 | 381 | 403 | 190,400 |
2022/02/01 | 405 | 412 | 373 | 380 | 466,700 |
2022/01/31 | 399 | 405 | 397 | 400 | 117,800 |
2022/01/28 | 404 | 404 | 387 | 395 | 178,300 |
2022/01/27 | 410 | 413 | 395 | 396 | 157,000 |
2022/01/26 | 393 | 410 | 393 | 408 | 157,900 |
2022/01/25 | 405 | 405 | 393 | 394 | 121,600 |
2022/01/24 | 396 | 406 | 395 | 404 | 90,200 |
2022/01/21 | 395 | 404 | 387 | 404 | 124,400 |
2022/01/20 | 393 | 403 | 390 | 401 | 102,200 |
2022/01/19 | 399 | 412 | 391 | 401 | 204,700 |
2022/01/18 | 402 | 412 | 395 | 400 | 141,800 |
2022/01/17 | 397 | 410 | 388 | 402 | 286,900 |
2022/01/14 | 403 | 403 | 389 | 398 | 203,000 |
2022/01/13 | 398 | 402 | 390 | 400 | 204,300 |
2022/01/12 | 380 | 397 | 378 | 396 | 233,700 |
2022/01/11 | 365 | 376 | 364 | 376 | 98,700 |
2022/01/07 | 378 | 385 | 360 | 372 | 381,700 |
2022/01/06 | 380 | 391 | 378 | 381 | 284,500 |
2022/01/05 | 376 | 380 | 372 | 380 | 107,600 |
2022/01/04 | 383 | 384 | 372 | 377 | 245,800 |