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
2003/12/30 92 95 92 95 10,000
2003/12/29 90 90 90 90 1,000
2003/12/26 89 90 89 90 3,000
2003/12/25 86 89 86 89 22,000
2003/12/24 85 86 85 86 5,000
2003/12/22 85 85 83 85 10,000
2003/12/19 85 85 83 85 4,000
2003/12/18 85 85 85 85 22,000
2003/12/17 85 87 85 87 17,000
2003/12/16 86 86 85 86 23,000
2003/12/15 91 91 85 85 8,000
2003/12/11 90 92 90 92 3,000
2003/12/10 90 90 90 90 53,000
2003/12/09 86 88 86 88 6,000
2003/12/08 86 86 86 86 6,000
2003/12/05 88 88 88 88 13,000
2003/12/03 87 87 85 87 13,000
2003/12/02 85 90 85 87 19,000
2003/12/01 87 87 86 86 6,000
2003/11/28 90 90 86 86 6,000
2003/11/27 90 90 90 90 3,000
2003/11/26 90 91 90 90 22,000
2003/11/25 92 92 90 90 21,000
2003/11/21 91 91 91 91 9,000
2003/11/17 90 90 81 87 29,000
2003/11/14 89 92 89 92 12,000
2003/11/13 90 90 90 90 2,000
2003/11/12 89 89 89 89 2,000
2003/11/10 90 93 90 93 6,000
2003/11/07 90 90 90 90 1,000
2003/11/06 90 90 90 90 6,000
2003/11/05 92 93 92 93 7,000
2003/11/04 92 92 92 92 3,000
2003/10/31 90 92 90 92 7,000
2003/10/29 95 95 95 95 2,000
2003/10/28 95 95 95 95 2,000
2003/10/24 96 96 95 96 12,000
2003/10/23 95 96 95 95 15,000
2003/10/22 96 96 95 95 9,000
2003/10/21 97 97 95 96 17,000
2003/10/20 97 97 95 97 6,000
2003/10/17 98 98 95 96 16,000
2003/10/16 93 100 93 95 32,000
2003/10/15 92 92 92 92 7,000
2003/10/14 92 92 92 92 11,000
2003/10/10 91 92 91 92 31,000
2003/10/09 92 93 92 92 22,000
2003/10/08 93 93 90 92 17,000
2003/10/07 92 94 92 93 41,000
2003/10/06 93 93 90 92 47,000
2003/10/03 91 96 91 92 12,000
2003/10/02 93 95 93 95 4,000
2003/09/30 94 95 94 95 2,000
2003/09/29 93 94 93 94 14,000
2003/09/26 94 94 93 93 3,000
2003/09/25 95 95 94 94 22,000
2003/09/24 94 94 94 94 6,000
2003/09/22 95 95 94 94 5,000
2003/09/19 95 95 94 94 4,000
2003/09/18 96 96 92 94 17,000
2003/09/17 96 96 95 95 6,000
2003/09/16 94 95 92 95 21,000
2003/09/12 94 94 94 94 1,000
2003/09/11 94 94 94 94 1,000
2003/09/10 91 95 91 95 8,000
2003/09/09 94 95 90 95 11,000
2003/09/08 94 94 94 94 2,000
2003/09/05 95 95 95 95 7,000
2003/09/04 93 95 93 95 9,000
2003/09/02 96 96 95 95 8,000
2003/09/01 95 96 95 96 4,000
2003/08/25 95 95 95 95 12,000
2003/08/22 95 95 95 95 1,000
2003/08/21 95 95 95 95 2,000
2003/08/20 95 95 95 95 16,000
2003/08/19 91 93 90 93 33,000
2003/08/18 93 93 91 91 9,000
2003/08/14 93 93 93 93 1,000
2003/08/13 93 93 93 93 1,000
2003/08/12 93 93 93 93 2,000
2003/08/11 92 93 92 93 7,000
2003/08/04 90 92 90 92 10,000
2003/08/01 90 90 90 90 2,000
2003/07/28 93 93 93 93 3,000
2003/07/25 92 93 92 93 14,000
2003/07/24 91 92 91 92 16,000
2003/07/23 92 92 91 91 10,000
2003/07/22 91 92 91 91 5,000
2003/07/18 90 92 90 91 12,000
2003/07/17 90 95 88 92 21,000
2003/07/11 98 98 98 98 6,000
2003/07/10 99 103 97 97 44,000
2003/07/09 99 99 95 96 6,000
2003/07/08 98 100 98 100 2,000
2003/07/07 92 96 92 96 8,000
2003/07/04 92 92 91 91 5,000
2003/07/03 97 97 94 94 9,000
2003/07/02 95 98 95 97 15,000
2003/07/01 97 100 96 96 33,000
2003/06/30 93 94 93 94 5,000
2003/06/27 92 93 92 93 11,000
2003/06/26 92 92 92 92 4,000
2003/06/25 92 92 92 92 13,000
2003/06/24 92 92 92 92 5,000
2003/06/23 89 91 89 90 13,000
2003/06/20 88 90 88 90 8,000
2003/06/18 89 92 89 92 10,000
2003/06/17 90 90 90 90 6,000
2003/06/16 94 94 94 94 2,000
2003/06/11 92 94 92 94 15,000
2003/06/10 90 92 90 92 31,000
2003/06/09 88 90 88 90 3,000
2003/06/06 87 88 87 88 3,000
2003/06/05 85 86 85 86 13,000
2003/06/04 80 86 80 85 9,000
2003/06/03 87 87 87 87 1,000
2003/06/02 87 88 87 87 6,000
2003/05/30 88 88 85 87 12,000
2003/05/29 88 88 85 88 12,000
2003/05/28 86 86 86 86 1,000
2003/05/27 86 86 86 86 2,000
2003/05/26 84 86 84 86 3,000
2003/05/23 87 87 85 87 14,000
2003/05/22 86 86 83 83 3,000
2003/05/21 82 82 82 82 1,000
2003/05/20 81 81 81 81 2,000
2003/05/14 81 85 81 85 2,000
2003/05/13 80 82 80 81 8,000
2003/05/12 86 90 79 80 8,000
2003/05/08 80 80 80 80 1,000
2003/05/07 80 80 80 80 4,000
2003/05/06 75 80 75 80 9,000
2003/05/01 80 80 80 80 3,000
2003/04/30 82 82 82 82 1,000
2003/04/25 84 84 81 82 15,000
2003/04/24 80 80 80 80 1,000
2003/04/23 79 79 79 79 1,000
2003/04/21 78 79 78 79 5,000
2003/04/18 79 79 79 79 4,000
2003/04/17 77 80 77 80 6,000
2003/04/16 78 78 78 78 3,000
2003/04/15 78 78 78 78 1,000
2003/04/10 78 82 78 78 9,000
2003/04/09 78 78 78 78 1,000
2003/04/07 75 79 75 79 3,000
2003/04/03 83 84 83 84 5,000
2003/04/01 85 85 85 85 10,000
2003/03/26 88 88 88 88 1,000
2003/03/25 83 88 83 88 21,000
2003/03/24 83 88 83 88 10,000
2003/03/20 85 91 83 83 18,000
2003/03/17 81 94 81 94 7,000
2003/03/14 88 88 88 88 2,000
2003/03/13 88 89 81 89 15,000
2003/03/11 90 90 90 90 5,000
2003/03/10 85 94 80 90 13,000
2003/03/07 82 82 82 82 1,000
2003/03/06 82 86 81 86 8,000
2003/03/05 81 81 81 81 1,000
2003/03/04 84 86 84 86 10,000
2003/03/03 85 85 85 85 1,000
2003/02/25 87 88 86 88 36,000
2003/02/24 86 86 86 86 2,000
2003/02/21 83 87 83 87 4,000
2003/02/20 87 87 84 84 2,000
2003/02/19 83 88 83 88 20,000
2003/02/18 86 86 86 86 1,000
2003/02/17 84 87 80 87 16,000
2003/02/14 84 88 84 85 10,000
2003/02/12 83 85 83 85 15,000
2003/02/10 77 88 77 84 29,000
2003/02/07 81 81 76 76 9,000
2003/02/06 71 75 71 75 3,000
2003/02/05 69 81 69 81 17,000
2003/02/04 67 84 67 74 18,000
2003/02/03 67 68 67 68 2,000
2003/01/31 71 71 69 69 2,000
2003/01/30 72 72 70 72 21,000
2003/01/29 77 79 73 73 8,000
2003/01/28 66 78 66 78 6,000
2003/01/27 63 67 63 67 4,000
2003/01/24 79 79 78 78 16,000
2003/01/23 73 73 73 73 2,000
2003/01/22 76 78 76 78 3,000
2003/01/16 70 70 70 70 3,000
2003/01/15 65 70 65 70 19,000
2003/01/14 63 63 63 63 1,000
2003/01/10 61 68 61 63 13,000
2003/01/09 59 60 59 60 11,000
2003/01/08 60 61 60 60 6,000
2003/01/07 59 61 59 61 4,000
2003/01/06 59 59 59 59 4,000

このページの先頭へ