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 |
---|---|---|---|---|---|
2023/12/29 | 538 | 538 | 528 | 534 | 147,900 |
2023/12/28 | 523 | 538 | 518 | 531 | 172,200 |
2023/12/27 | 512 | 528 | 511 | 527 | 196,800 |
2023/12/26 | 518 | 525 | 511 | 515 | 163,200 |
2023/12/25 | 540 | 544 | 520 | 520 | 235,700 |
2023/12/22 | 541 | 547 | 537 | 540 | 139,200 |
2023/12/21 | 543 | 549 | 540 | 540 | 143,400 |
2023/12/20 | 550 | 562 | 549 | 553 | 157,200 |
2023/12/19 | 539 | 554 | 539 | 545 | 165,400 |
2023/12/18 | 535 | 543 | 528 | 542 | 128,900 |
2023/12/15 | 542 | 547 | 536 | 538 | 185,100 |
2023/12/14 | 552 | 555 | 534 | 534 | 182,300 |
2023/12/13 | 549 | 552 | 542 | 545 | 140,100 |
2023/12/12 | 560 | 566 | 545 | 549 | 199,000 |
2023/12/11 | 558 | 564 | 552 | 554 | 148,300 |
2023/12/08 | 546 | 561 | 543 | 556 | 190,600 |
2023/12/07 | 555 | 560 | 549 | 551 | 156,100 |
2023/12/06 | 530 | 567 | 530 | 564 | 313,100 |
2023/12/05 | 542 | 543 | 528 | 530 | 274,100 |
2023/12/04 | 544 | 546 | 531 | 542 | 288,200 |
2023/12/01 | 550 | 551 | 538 | 542 | 302,500 |
2023/11/30 | 550 | 556 | 540 | 550 | 211,900 |
2023/11/29 | 564 | 573 | 550 | 553 | 187,700 |
2023/11/28 | 569 | 577 | 558 | 564 | 168,500 |
2023/11/27 | 586 | 587 | 566 | 567 | 390,500 |
2023/11/24 | 564 | 587 | 564 | 583 | 415,100 |
2023/11/22 | 544 | 564 | 542 | 559 | 352,100 |
2023/11/21 | 545 | 552 | 532 | 546 | 273,800 |
2023/11/20 | 529 | 547 | 529 | 542 | 348,600 |
2023/11/17 | 510 | 529 | 510 | 529 | 323,700 |
2023/11/16 | 535 | 539 | 505 | 512 | 703,700 |
2023/11/15 | 526 | 553 | 526 | 540 | 994,300 |
2023/11/14 | 540 | 549 | 531 | 531 | 1,856,500 |
2023/11/13 | 653 | 660 | 630 | 631 | 741,100 |
2023/11/10 | 635 | 641 | 619 | 640 | 484,100 |
2023/11/09 | 614 | 630 | 612 | 628 | 171,100 |
2023/11/08 | 631 | 638 | 612 | 612 | 351,000 |
2023/11/07 | 638 | 639 | 621 | 627 | 230,600 |
2023/11/06 | 628 | 638 | 626 | 638 | 176,700 |
2023/11/02 | 625 | 631 | 619 | 622 | 125,500 |
2023/11/01 | 639 | 640 | 620 | 620 | 147,700 |
2023/10/31 | 613 | 624 | 604 | 624 | 142,200 |
2023/10/30 | 618 | 630 | 608 | 610 | 124,500 |
2023/10/27 | 609 | 626 | 607 | 625 | 136,800 |
2023/10/26 | 609 | 615 | 604 | 605 | 150,700 |
2023/10/25 | 627 | 634 | 618 | 618 | 131,800 |
2023/10/24 | 614 | 621 | 594 | 617 | 271,300 |
2023/10/23 | 617 | 625 | 611 | 612 | 155,400 |
2023/10/20 | 625 | 626 | 616 | 621 | 170,400 |
2023/10/19 | 638 | 643 | 629 | 632 | 169,000 |
2023/10/18 | 649 | 654 | 635 | 647 | 153,100 |
2023/10/17 | 653 | 660 | 639 | 645 | 145,000 |
2023/10/16 | 640 | 651 | 636 | 638 | 213,800 |
2023/10/13 | 654 | 655 | 641 | 642 | 223,800 |
2023/10/12 | 658 | 665 | 657 | 661 | 99,800 |
2023/10/11 | 672 | 677 | 658 | 659 | 306,200 |
2023/10/10 | 644 | 676 | 642 | 668 | 479,800 |
2023/10/06 | 623 | 636 | 621 | 631 | 162,300 |
2023/10/05 | 623 | 630 | 614 | 629 | 309,500 |
2023/10/04 | 616 | 630 | 600 | 603 | 897,000 |
2023/10/03 | 663 | 663 | 636 | 636 | 570,700 |
2023/10/02 | 683 | 687 | 668 | 669 | 215,500 |
2023/09/29 | 693 | 695 | 673 | 678 | 401,800 |
2023/09/28 | 705 | 709 | 686 | 698 | 381,800 |
2023/09/27 | 714 | 720 | 703 | 712 | 301,100 |
2023/09/26 | 721 | 725 | 716 | 719 | 225,600 |
2023/09/25 | 738 | 740 | 715 | 729 | 284,300 |
2023/09/22 | 713 | 743 | 710 | 738 | 206,400 |
2023/09/21 | 724 | 732 | 717 | 718 | 167,700 |
2023/09/20 | 726 | 742 | 723 | 724 | 242,700 |
2023/09/19 | 772 | 772 | 728 | 732 | 423,900 |
2023/09/15 | 782 | 786 | 761 | 762 | 292,900 |
2023/09/14 | 779 | 779 | 761 | 771 | 220,000 |
2023/09/13 | 756 | 777 | 755 | 775 | 307,000 |
2023/09/12 | 769 | 786 | 767 | 771 | 265,900 |
2023/09/11 | 810 | 828 | 776 | 776 | 672,600 |
2023/09/08 | 827 | 829 | 808 | 811 | 454,500 |
2023/09/07 | 796 | 830 | 796 | 830 | 719,100 |
2023/09/06 | 784 | 805 | 775 | 798 | 410,900 |
2023/09/05 | 794 | 805 | 775 | 779 | 483,200 |
2023/09/04 | 777 | 805 | 777 | 787 | 416,400 |
2023/09/01 | 773 | 784 | 769 | 773 | 159,700 |
2023/08/31 | 756 | 788 | 756 | 773 | 477,700 |
2023/08/30 | 762 | 774 | 758 | 759 | 350,500 |
2023/08/29 | 742 | 754 | 736 | 747 | 302,200 |
2023/08/28 | 737 | 750 | 730 | 741 | 285,900 |
2023/08/25 | 716 | 741 | 712 | 738 | 211,900 |
2023/08/24 | 738 | 744 | 725 | 731 | 377,200 |
2023/08/23 | 697 | 734 | 685 | 734 | 523,000 |
2023/08/22 | 713 | 721 | 702 | 706 | 455,600 |
2023/08/21 | 715 | 727 | 699 | 703 | 571,900 |
2023/08/18 | 783 | 784 | 716 | 723 | 1,696,700 |
2023/08/17 | 801 | 806 | 771 | 798 | 1,657,800 |
2023/08/16 | 737 | 805 | 732 | 790 | 4,305,500 |
2023/08/15 | 660 | 710 | 659 | 710 | 2,185,100 |
2023/08/14 | 625 | 627 | 609 | 610 | 541,200 |
2023/08/10 | 610 | 625 | 608 | 625 | 232,800 |
2023/08/09 | 627 | 628 | 612 | 614 | 263,900 |
2023/08/08 | 639 | 642 | 624 | 628 | 295,000 |
2023/08/07 | 626 | 638 | 617 | 637 | 277,900 |
2023/08/04 | 627 | 635 | 624 | 631 | 178,000 |
2023/08/03 | 628 | 638 | 624 | 630 | 270,200 |
2023/08/02 | 648 | 655 | 628 | 631 | 330,400 |
2023/08/01 | 647 | 659 | 640 | 652 | 422,300 |
2023/07/31 | 631 | 647 | 628 | 647 | 433,000 |
2023/07/28 | 630 | 633 | 617 | 629 | 259,000 |
2023/07/27 | 625 | 631 | 608 | 631 | 350,200 |
2023/07/26 | 637 | 637 | 621 | 629 | 314,100 |
2023/07/25 | 645 | 646 | 631 | 637 | 189,400 |
2023/07/24 | 647 | 648 | 632 | 638 | 286,200 |
2023/07/21 | 650 | 650 | 633 | 641 | 303,500 |
2023/07/20 | 637 | 659 | 631 | 651 | 664,900 |
2023/07/19 | 635 | 638 | 621 | 627 | 225,800 |
2023/07/18 | 636 | 636 | 615 | 626 | 305,600 |
2023/07/14 | 650 | 654 | 622 | 626 | 648,900 |
2023/07/13 | 629 | 655 | 620 | 648 | 1,144,300 |
2023/07/12 | 606 | 626 | 601 | 623 | 851,900 |
2023/07/11 | 605 | 615 | 597 | 603 | 361,800 |
2023/07/10 | 589 | 604 | 586 | 592 | 282,800 |
2023/07/07 | 578 | 603 | 575 | 588 | 405,200 |
2023/07/06 | 611 | 611 | 586 | 587 | 583,500 |
2023/07/05 | 598 | 617 | 594 | 615 | 851,000 |
2023/07/04 | 580 | 596 | 574 | 594 | 536,000 |
2023/07/03 | 570 | 578 | 560 | 577 | 313,800 |
2023/06/30 | 553 | 568 | 552 | 568 | 232,400 |
2023/06/29 | 562 | 564 | 549 | 554 | 214,000 |
2023/06/28 | 553 | 572 | 553 | 556 | 277,000 |
2023/06/27 | 550 | 551 | 539 | 545 | 169,900 |
2023/06/26 | 567 | 567 | 546 | 546 | 395,800 |
2023/06/23 | 566 | 579 | 548 | 570 | 455,300 |
2023/06/22 | 564 | 572 | 554 | 556 | 222,300 |
2023/06/21 | 555 | 566 | 551 | 560 | 202,300 |
2023/06/20 | 568 | 580 | 557 | 563 | 468,300 |
2023/06/19 | 585 | 587 | 564 | 574 | 547,400 |
2023/06/16 | 554 | 599 | 554 | 594 | 1,131,300 |
2023/06/15 | 546 | 569 | 530 | 558 | 638,600 |
2023/06/14 | 529 | 568 | 525 | 546 | 1,267,300 |
2023/06/13 | 494 | 544 | 492 | 534 | 1,481,200 |
2023/06/12 | 482 | 495 | 482 | 492 | 274,700 |
2023/06/09 | 471 | 480 | 469 | 480 | 107,700 |
2023/06/08 | 477 | 477 | 465 | 467 | 166,400 |
2023/06/07 | 486 | 487 | 472 | 472 | 162,000 |
2023/06/06 | 471 | 493 | 471 | 485 | 376,000 |
2023/06/05 | 476 | 486 | 472 | 474 | 394,500 |
2023/06/02 | 461 | 474 | 457 | 470 | 273,700 |
2023/06/01 | 451 | 461 | 445 | 461 | 195,300 |
2023/05/31 | 461 | 465 | 450 | 452 | 335,800 |
2023/05/30 | 465 | 471 | 463 | 466 | 122,200 |
2023/05/29 | 470 | 473 | 464 | 466 | 122,900 |
2023/05/26 | 465 | 468 | 460 | 467 | 162,300 |
2023/05/25 | 470 | 476 | 460 | 462 | 243,400 |
2023/05/24 | 458 | 474 | 458 | 474 | 204,800 |
2023/05/23 | 463 | 464 | 452 | 461 | 274,900 |
2023/05/22 | 468 | 469 | 454 | 455 | 386,800 |
2023/05/19 | 481 | 481 | 465 | 465 | 511,700 |
2023/05/18 | 508 | 514 | 475 | 482 | 941,700 |
2023/05/17 | 486 | 525 | 486 | 511 | 1,168,200 |
2023/05/16 | 489 | 501 | 481 | 484 | 993,200 |
2023/05/15 | 468 | 475 | 459 | 469 | 454,400 |
2023/05/12 | 469 | 475 | 466 | 470 | 151,300 |
2023/05/11 | 481 | 485 | 473 | 474 | 245,500 |
2023/05/10 | 486 | 487 | 473 | 479 | 230,400 |
2023/05/09 | 490 | 491 | 478 | 479 | 199,300 |
2023/05/08 | 482 | 492 | 482 | 490 | 199,500 |
2023/05/02 | 483 | 488 | 476 | 482 | 178,400 |
2023/05/01 | 484 | 492 | 482 | 482 | 245,300 |
2023/04/28 | 471 | 483 | 466 | 480 | 228,900 |
2023/04/27 | 458 | 472 | 458 | 468 | 178,400 |
2023/04/26 | 475 | 477 | 454 | 459 | 407,600 |
2023/04/25 | 492 | 492 | 477 | 478 | 248,600 |
2023/04/24 | 486 | 494 | 477 | 490 | 297,300 |
2023/04/21 | 479 | 496 | 473 | 478 | 653,900 |
2023/04/20 | 458 | 485 | 458 | 481 | 761,800 |
2023/04/19 | 455 | 457 | 451 | 457 | 64,700 |
2023/04/18 | 453 | 461 | 453 | 455 | 73,200 |
2023/04/17 | 457 | 457 | 451 | 455 | 128,100 |
2023/04/14 | 454 | 455 | 450 | 451 | 115,300 |
2023/04/13 | 456 | 457 | 448 | 454 | 95,300 |
2023/04/12 | 463 | 464 | 452 | 459 | 166,000 |
2023/04/11 | 462 | 468 | 459 | 464 | 145,200 |
2023/04/10 | 454 | 460 | 451 | 458 | 84,900 |
2023/04/07 | 450 | 455 | 447 | 451 | 61,100 |
2023/04/06 | 456 | 459 | 447 | 451 | 165,400 |
2023/04/05 | 474 | 476 | 456 | 458 | 356,500 |
2023/04/04 | 482 | 484 | 477 | 480 | 133,300 |
2023/04/03 | 493 | 493 | 484 | 484 | 224,000 |
2023/03/31 | 480 | 490 | 477 | 490 | 244,500 |
2023/03/30 | 476 | 488 | 463 | 478 | 468,100 |
2023/03/29 | 489 | 494 | 480 | 488 | 253,500 |
2023/03/28 | 493 | 500 | 487 | 487 | 205,400 |
2023/03/27 | 502 | 503 | 489 | 494 | 292,500 |
2023/03/24 | 502 | 512 | 498 | 504 | 415,700 |
2023/03/23 | 478 | 507 | 477 | 506 | 417,400 |
2023/03/22 | 471 | 484 | 470 | 479 | 270,700 |
2023/03/20 | 496 | 497 | 457 | 461 | 672,200 |
2023/03/17 | 506 | 509 | 494 | 494 | 249,700 |
2023/03/16 | 506 | 513 | 494 | 499 | 505,200 |
2023/03/15 | 503 | 525 | 485 | 521 | 1,261,500 |
2023/03/14 | 496 | 501 | 477 | 479 | 483,300 |
2023/03/13 | 501 | 509 | 495 | 502 | 443,700 |
2023/03/10 | 518 | 525 | 505 | 513 | 452,700 |
2023/03/09 | 536 | 536 | 521 | 525 | 336,600 |
2023/03/08 | 524 | 546 | 524 | 535 | 480,900 |
2023/03/07 | 519 | 532 | 519 | 523 | 375,100 |
2023/03/06 | 530 | 537 | 505 | 514 | 583,900 |
2023/03/03 | 527 | 531 | 517 | 522 | 328,800 |
2023/03/02 | 525 | 532 | 514 | 527 | 328,100 |
2023/03/01 | 503 | 535 | 500 | 524 | 650,500 |
2023/02/28 | 505 | 509 | 495 | 508 | 390,700 |
2023/02/27 | 485 | 516 | 483 | 505 | 905,600 |
2023/02/24 | 485 | 492 | 475 | 481 | 456,700 |
2023/02/22 | 480 | 485 | 472 | 481 | 346,200 |
2023/02/21 | 477 | 489 | 474 | 486 | 567,900 |
2023/02/20 | 450 | 477 | 446 | 477 | 805,800 |
2023/02/17 | 450 | 452 | 438 | 449 | 434,100 |
2023/02/16 | 439 | 471 | 436 | 448 | 1,680,600 |
2023/02/15 | 449 | 457 | 419 | 438 | 1,702,600 |
2023/02/14 | 424 | 427 | 419 | 425 | 246,800 |
2023/02/13 | 430 | 433 | 425 | 425 | 152,600 |
2023/02/10 | 438 | 439 | 430 | 435 | 163,700 |
2023/02/09 | 436 | 443 | 435 | 440 | 142,100 |
2023/02/08 | 435 | 442 | 429 | 439 | 234,100 |
2023/02/07 | 431 | 438 | 430 | 435 | 138,200 |
2023/02/06 | 430 | 440 | 428 | 431 | 266,400 |
2023/02/03 | 426 | 435 | 426 | 428 | 180,000 |
2023/02/02 | 418 | 429 | 418 | 429 | 175,300 |
2023/02/01 | 418 | 425 | 416 | 420 | 116,200 |
2023/01/31 | 416 | 420 | 414 | 417 | 90,200 |
2023/01/30 | 427 | 428 | 411 | 416 | 258,400 |
2023/01/27 | 421 | 429 | 418 | 423 | 239,300 |
2023/01/26 | 427 | 432 | 415 | 420 | 453,600 |
2023/01/25 | 409 | 426 | 407 | 425 | 465,900 |
2023/01/24 | 399 | 408 | 399 | 407 | 234,500 |
2023/01/23 | 402 | 403 | 393 | 395 | 264,400 |
2023/01/20 | 389 | 405 | 387 | 398 | 305,700 |
2023/01/19 | 389 | 396 | 386 | 389 | 161,700 |
2023/01/18 | 388 | 392 | 383 | 388 | 94,400 |
2023/01/17 | 381 | 390 | 381 | 389 | 93,900 |
2023/01/16 | 390 | 390 | 378 | 379 | 120,200 |
2023/01/13 | 386 | 391 | 386 | 388 | 71,200 |
2023/01/12 | 392 | 392 | 383 | 388 | 217,800 |
2023/01/11 | 385 | 394 | 385 | 394 | 166,200 |
2023/01/10 | 378 | 387 | 378 | 381 | 127,300 |
2023/01/06 | 374 | 378 | 372 | 378 | 86,200 |
2023/01/05 | 373 | 378 | 370 | 374 | 112,500 |
2023/01/04 | 380 | 382 | 374 | 376 | 101,500 |