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

トレーディア(9365)の株価時系列情報

トレーディア(9365)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
2002/12/30 58 58 55 55 2,000
2002/12/27 54 54 54 54 1,000
2002/12/26 58 58 58 58 2,000
2002/12/25 52 59 52 59 41,000
2002/12/24 52 55 48 55 21,000
2002/12/20 51 52 51 51 13,000
2002/12/19 50 52 49 52 8,000
2002/12/18 53 53 52 52 7,000
2002/12/17 55 55 53 53 33,000
2002/12/16 57 57 54 54 5,000
2002/12/13 56 57 56 57 3,000
2002/12/12 57 59 54 54 4,000
2002/12/11 57 58 54 54 9,000
2002/12/10 63 63 56 57 87,000
2002/12/09 52 53 52 53 3,000
2002/12/06 49 53 49 53 5,000
2002/12/05 51 51 51 51 2,000
2002/12/04 52 53 46 53 23,000
2002/12/03 53 53 53 53 33,000
2002/12/02 54 54 53 53 6,000
2002/11/29 52 58 52 58 25,000
2002/11/28 52 52 51 52 16,000
2002/11/26 53 53 52 52 10,000
2002/11/25 53 54 49 53 34,000
2002/11/22 48 53 47 53 32,000
2002/11/21 44 48 44 48 45,000
2002/11/20 41 42 41 42 22,000
2002/11/19 41 41 41 41 7,000
2002/11/18 50 50 46 46 9,000
2002/11/15 51 51 51 51 4,000
2002/11/14 53 59 50 52 45,000
2002/11/13 50 50 50 50 5,000
2002/11/12 50 54 50 54 12,000
2002/11/11 56 61 56 57 11,000
2002/11/08 56 57 56 56 3,000
2002/11/07 58 58 58 58 2,000
2002/11/06 59 59 59 59 12,000
2002/11/05 60 60 60 60 11,000
2002/11/01 62 62 60 60 7,000
2002/10/31 60 62 60 62 3,000
2002/10/30 61 62 60 60 3,000
2002/10/29 63 63 62 62 4,000
2002/10/28 58 60 58 60 2,000
2002/10/25 68 68 68 68 19,000
2002/10/24 62 65 62 65 3,000
2002/10/22 63 63 63 63 3,000
2002/10/21 62 62 62 62 2,000
2002/10/18 59 62 59 61 4,000
2002/10/16 65 65 65 65 5,000
2002/10/15 61 63 61 63 4,000
2002/10/11 59 60 57 59 5,000
2002/10/10 72 73 58 60 22,000
2002/10/09 59 75 55 75 14,000
2002/10/08 60 60 60 60 10,000
2002/10/07 67 67 56 61 22,000
2002/10/04 70 70 68 68 3,000
2002/10/03 71 71 71 71 6,000
2002/10/02 71 71 71 71 2,000
2002/10/01 70 71 70 71 2,000
2002/09/30 70 73 70 73 3,000
2002/09/27 71 71 71 71 1,000
2002/09/26 73 73 72 72 5,000
2002/09/25 74 78 72 73 18,000
2002/09/24 74 74 73 73 6,000
2002/09/20 73 74 73 74 3,000
2002/09/19 72 73 72 73 4,000
2002/09/18 72 73 72 73 4,000
2002/09/17 72 72 72 72 4,000
2002/09/11 72 74 72 74 3,000
2002/09/10 74 75 74 75 7,000
2002/09/09 75 75 75 75 1,000
2002/09/06 75 75 75 75 1,000
2002/09/05 70 72 70 72 3,000
2002/09/04 71 71 71 71 5,000
2002/09/03 73 74 72 72 9,000
2002/09/02 76 76 76 76 1,000
2002/08/30 75 75 75 75 2,000
2002/08/28 77 77 77 77 2,000
2002/08/27 77 77 77 77 3,000
2002/08/26 80 80 77 77 6,000
2002/08/23 85 85 80 81 17,000
2002/08/22 81 81 81 81 2,000
2002/08/21 81 82 81 81 6,000
2002/08/20 85 87 85 85 9,000
2002/08/19 90 90 86 86 4,000
2002/08/16 90 90 90 90 1,000
2002/08/12 86 92 86 92 5,000
2002/08/09 85 85 85 85 3,000
2002/08/08 87 87 87 87 3,000
2002/08/06 87 87 87 87 1,000
2002/08/01 90 90 90 90 1,000
2002/07/30 90 90 90 90 5,000
2002/07/26 85 90 85 90 16,000
2002/07/25 90 90 90 90 15,000
2002/07/24 85 86 85 86 4,000
2002/07/23 85 85 85 85 5,000
2002/07/22 87 87 86 86 4,000
2002/07/18 87 87 87 87 1,000
2002/07/16 87 87 87 87 3,000
2002/07/15 89 89 89 89 1,000
2002/07/12 87 87 87 87 2,000
2002/07/11 88 90 88 90 6,000
2002/07/10 90 93 86 93 54,000
2002/07/09 84 85 84 85 12,000
2002/07/05 86 88 86 88 2,000
2002/07/04 86 86 86 86 3,000
2002/07/03 87 87 87 87 1,000
2002/07/02 90 90 90 90 3,000
2002/07/01 88 88 88 88 1,000
2002/06/27 89 89 89 89 2,000
2002/06/26 85 85 85 85 4,000
2002/06/25 91 91 90 90 15,000
2002/06/24 88 89 88 88 8,000
2002/06/21 85 85 85 85 1,000
2002/06/18 83 83 83 83 1,000
2002/06/17 85 85 83 83 2,000
2002/06/12 84 84 84 84 2,000
2002/06/11 88 88 88 88 1,000
2002/06/10 88 90 88 88 6,000
2002/06/07 86 86 85 85 4,000
2002/06/06 85 85 85 85 1,000
2002/06/04 88 88 88 88 3,000
2002/06/03 85 89 85 89 6,000
2002/05/31 85 86 85 85 8,000
2002/05/30 82 82 82 82 4,000
2002/05/29 87 87 87 87 1,000
2002/05/28 88 89 88 89 4,000
2002/05/27 85 88 85 88 5,000
2002/05/24 88 88 87 88 22,000
2002/05/23 81 82 80 82 14,000
2002/05/21 80 80 77 77 14,000
2002/05/20 80 83 78 78 16,000
2002/05/17 87 87 82 86 13,000
2002/05/16 90 96 87 90 94,000
2002/05/15 78 91 78 86 120,000
2002/05/10 77 80 77 80 7,000
2002/05/09 75 75 75 75 1,000
2002/04/25 78 80 74 80 29,000
2002/04/22 78 78 78 78 3,000
2002/04/18 76 78 76 78 4,000
2002/04/16 79 79 74 74 3,000
2002/04/12 79 79 74 74 6,000
2002/04/10 74 76 74 75 14,000
2002/04/09 73 73 72 72 8,000
2002/04/08 72 72 72 72 3,000
2002/04/04 71 71 70 70 20,000
2002/04/03 71 71 71 71 1,000
2002/04/02 72 72 72 72 1,000
2002/03/25 78 78 71 71 23,000
2002/03/22 73 75 73 75 7,000
2002/03/18 72 73 72 73 4,000
2002/03/14 73 73 73 73 4,000
2002/03/13 76 76 71 71 5,000
2002/03/12 76 77 75 75 6,000
2002/03/11 73 79 73 75 18,000
2002/03/08 70 70 70 70 2,000
2002/03/07 74 74 73 73 10,000
2002/03/06 69 74 69 74 8,000
2002/03/05 67 67 67 67 10,000
2002/03/04 68 68 68 68 1,000
2002/03/01 70 70 67 67 24,000
2002/02/28 72 72 70 70 40,000
2002/02/27 77 77 70 70 52,000
2002/02/26 86 86 71 76 19,000
2002/02/25 95 95 88 88 32,000
2002/02/22 97 97 90 95 27,000
2002/02/21 101 101 101 101 1,000
2002/02/20 100 100 100 100 2,000
2002/02/15 99 99 99 99 2,000
2002/02/14 105 105 105 105 1,000
2002/02/12 101 105 101 105 5,000
2002/02/06 99 99 99 99 1,000
2002/02/04 100 100 100 100 1,000
2002/01/30 100 100 100 100 2,000
2002/01/28 102 102 102 102 1,000
2002/01/25 105 105 102 102 14,000
2002/01/24 105 107 105 107 4,000
2002/01/21 101 102 101 102 4,000
2002/01/18 102 102 101 101 4,000
2002/01/16 106 106 105 105 2,000
2002/01/15 107 107 107 107 1,000
2002/01/10 108 112 108 112 6,000

このページの先頭へ