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
2004/12/30 270 273 268 270 30,000
2004/12/29 270 270 267 270 20,000
2004/12/28 289 289 271 275 21,000
2004/12/27 288 291 282 289 19,000
2004/12/24 283 293 283 287 124,000
2004/12/22 270 283 270 283 23,000
2004/12/21 270 279 270 272 35,000
2004/12/20 260 277 260 270 118,000
2004/12/17 275 281 264 269 95,000
2004/12/16 293 295 283 283 55,000
2004/12/15 294 294 276 288 138,000
2004/12/14 295 310 293 293 178,000
2004/12/13 295 298 294 295 72,000
2004/12/10 295 299 291 296 154,000
2004/12/09 305 313 267 291 223,000
2004/12/08 272 304 272 295 283,000
2004/12/07 263 275 263 272 126,000
2004/12/06 250 273 249 268 228,000
2004/12/03 249 253 246 249 81,000
2004/12/02 254 256 250 251 92,000
2004/12/01 254 258 246 254 301,000
2004/11/30 234 252 231 249 356,000
2004/11/29 216 229 216 226 138,000
2004/11/26 218 224 218 220 138,000
2004/11/25 221 222 215 220 174,000
2004/11/24 220 224 213 217 426,000
2004/11/22 199 213 199 211 91,000
2004/11/19 205 205 202 204 54,000
2004/11/18 203 205 199 203 79,000
2004/11/17 196 199 191 198 30,000
2004/11/16 194 197 191 195 44,000
2004/11/15 194 195 192 194 70,000
2004/11/12 195 196 194 195 14,000
2004/11/11 197 197 194 195 21,000
2004/11/10 198 199 195 199 34,000
2004/11/09 197 199 195 196 43,000
2004/11/08 199 199 196 196 25,000
2004/11/05 198 202 194 195 67,000
2004/11/04 198 212 193 196 224,000
2004/11/02 193 202 192 202 124,000
2004/11/01 207 207 190 197 134,000
2004/10/29 215 216 205 212 262,000
2004/10/28 205 216 204 212 634,000
2004/10/27 204 207 195 203 150,000
2004/10/26 199 202 195 202 93,000
2004/10/25 200 200 196 199 65,000
2004/10/22 189 204 189 200 318,000
2004/10/21 191 191 188 189 35,000
2004/10/20 190 191 188 191 97,000
2004/10/19 188 194 185 190 145,000
2004/10/18 176 188 176 188 67,000
2004/10/15 174 176 174 176 11,000
2004/10/14 173 176 173 173 40,000
2004/10/13 171 173 171 173 18,000
2004/10/12 176 180 173 173 11,000
2004/10/08 171 176 171 176 28,000
2004/10/07 172 172 171 171 22,000
2004/10/06 174 174 169 170 19,000
2004/10/05 171 171 168 168 7,000
2004/10/04 170 173 170 173 20,000
2004/10/01 168 172 168 172 11,000
2004/09/30 168 168 168 168 1,000
2004/09/29 167 167 165 166 12,000
2004/09/28 166 173 166 173 13,000
2004/09/27 177 177 173 173 2,000
2004/09/24 171 173 170 173 32,000
2004/09/22 171 171 170 171 29,000
2004/09/21 173 173 172 173 13,000
2004/09/17 172 173 170 173 34,000
2004/09/16 174 174 173 173 27,000
2004/09/15 174 177 174 177 12,000
2004/09/14 175 175 174 175 8,000
2004/09/13 177 177 174 175 6,000
2004/09/10 176 179 173 176 35,000
2004/09/09 175 175 174 174 13,000
2004/09/08 175 177 173 175 14,000
2004/09/07 180 180 175 177 23,000
2004/09/06 173 179 172 179 21,000
2004/09/03 178 181 173 173 28,000
2004/09/02 179 181 178 181 29,000
2004/09/01 170 179 170 179 25,000
2004/08/31 168 171 168 170 7,000
2004/08/30 170 171 170 171 4,000
2004/08/27 169 171 169 171 19,000
2004/08/26 170 170 170 170 12,000
2004/08/25 171 172 170 170 8,000
2004/08/24 170 170 170 170 7,000
2004/08/23 165 165 165 165 13,000
2004/08/20 162 165 162 165 5,000
2004/08/18 162 162 160 160 24,000
2004/08/16 165 165 162 164 5,000
2004/08/13 163 163 163 163 1,000
2004/08/12 168 171 163 171 8,000
2004/08/11 169 169 169 169 5,000
2004/08/10 165 169 164 164 5,000
2004/08/09 164 165 164 165 11,000
2004/08/06 159 167 159 165 19,000
2004/08/05 162 163 162 163 6,000
2004/08/04 171 171 165 167 19,000
2004/08/03 166 174 165 174 14,000
2004/08/02 170 171 160 170 14,000
2004/07/30 169 170 169 170 5,000
2004/07/29 169 169 169 169 1,000
2004/07/28 169 169 168 169 8,000
2004/07/27 170 170 170 170 8,000
2004/07/26 175 175 170 170 27,000
2004/07/23 178 180 177 177 22,000
2004/07/22 177 177 176 177 10,000
2004/07/21 173 175 173 175 4,000
2004/07/20 175 177 175 177 9,000
2004/07/16 174 175 174 175 16,000
2004/07/15 175 175 175 175 7,000
2004/07/14 179 179 175 177 118,000
2004/07/13 177 178 177 178 9,000
2004/07/12 178 180 175 177 11,000
2004/07/09 176 178 172 178 37,000
2004/07/08 176 176 170 171 6,000
2004/07/07 175 177 169 176 12,000
2004/07/06 174 177 174 175 16,000
2004/07/05 173 176 173 174 9,000
2004/07/02 177 177 174 174 23,000
2004/07/01 178 180 175 177 19,000
2004/06/30 176 178 176 178 10,000
2004/06/29 179 179 175 176 14,000
2004/06/28 179 180 179 180 2,000
2004/06/25 173 180 173 180 16,000
2004/06/24 179 183 179 183 3,000
2004/06/23 189 189 185 188 10,000
2004/06/22 191 192 185 192 50,000
2004/06/21 186 191 186 191 110,000
2004/06/18 180 188 180 187 79,000
2004/06/17 167 183 167 183 62,000
2004/06/16 163 169 163 169 13,000
2004/06/15 165 165 161 165 14,000
2004/06/14 159 165 159 165 40,000
2004/06/11 159 159 159 159 4,000
2004/06/10 155 158 155 158 17,000
2004/06/09 155 155 155 155 4,000
2004/06/08 155 155 155 155 6,000
2004/06/07 155 155 154 155 11,000
2004/06/04 156 156 155 155 5,000
2004/06/03 156 157 156 157 8,000
2004/06/02 158 160 154 160 8,000
2004/06/01 156 158 152 158 12,000
2004/05/31 157 157 154 156 14,000
2004/05/28 155 159 155 157 8,000
2004/05/27 160 160 152 155 18,000
2004/05/26 163 165 160 161 13,000
2004/05/25 165 171 152 159 21,000
2004/05/24 165 167 165 165 6,000
2004/05/21 163 165 161 163 12,000
2004/05/20 157 158 157 158 11,000
2004/05/19 143 155 143 155 17,000
2004/05/18 135 144 135 144 25,000
2004/05/17 162 162 140 140 22,000
2004/05/14 169 169 160 160 5,000
2004/05/13 166 169 165 169 25,000
2004/05/12 165 167 165 167 5,000
2004/05/11 160 165 160 165 19,000
2004/05/10 180 181 156 165 17,000
2004/05/07 180 180 180 180 12,000
2004/05/06 180 181 179 181 15,000
2004/04/30 177 185 177 179 25,000
2004/04/28 186 186 175 178 42,000
2004/04/27 186 189 180 189 50,000
2004/04/26 190 190 190 190 17,000
2004/04/23 194 196 189 191 24,000
2004/04/22 182 198 182 192 61,000
2004/04/21 186 191 179 190 72,000
2004/04/20 195 195 186 190 35,000
2004/04/19 205 205 196 199 66,000
2004/04/16 211 211 205 205 25,000
2004/04/15 221 221 201 210 123,000
2004/04/14 223 223 211 216 133,000
2004/04/13 205 220 205 213 208,000
2004/04/12 216 216 203 207 166,000
2004/04/09 213 222 199 217 621,000
2004/04/08 202 202 202 202 97,000
2004/04/07 148 152 147 152 75,000
2004/04/06 149 152 146 146 37,000
2004/04/05 147 150 146 149 58,000
2004/04/02 145 147 145 146 35,000
2004/04/01 145 146 145 146 41,000
2004/03/31 149 150 146 146 22,000
2004/03/30 146 149 146 149 27,000
2004/03/29 144 147 141 147 68,000
2004/03/26 143 146 142 146 25,000
2004/03/25 142 149 142 146 44,000
2004/03/24 149 153 147 152 69,000
2004/03/23 150 150 140 145 122,000
2004/03/22 151 160 148 151 216,000
2004/03/19 138 158 138 151 442,000
2004/03/18 134 136 133 134 44,000
2004/03/17 130 135 130 134 100,000
2004/03/16 132 132 129 129 66,000
2004/03/15 129 132 129 132 37,000
2004/03/12 125 127 125 127 36,000
2004/03/11 133 134 121 128 76,000
2004/03/10 136 136 133 135 52,000
2004/03/09 132 134 132 132 44,000
2004/03/08 139 140 130 130 93,000
2004/03/05 133 137 126 136 128,000
2004/03/04 119 144 119 128 186,000
2004/03/03 121 121 119 120 8,000
2004/03/01 125 125 119 124 70,000
2004/02/27 116 122 115 122 34,000
2004/02/26 114 116 114 116 10,000
2004/02/25 116 116 114 114 16,000
2004/02/24 116 117 116 117 6,000
2004/02/23 117 117 115 115 18,000
2004/02/20 117 120 116 117 64,000
2004/02/19 118 118 114 117 38,000
2004/02/18 116 128 116 121 65,000
2004/02/17 111 123 111 123 80,000
2004/02/16 112 115 112 113 19,000
2004/02/13 115 115 110 115 49,000
2004/02/12 108 120 106 118 116,000
2004/02/10 102 108 102 108 46,000
2004/02/09 103 103 103 103 2,000
2004/02/06 98 104 98 104 23,000
2004/02/05 96 97 96 97 7,000
2004/02/04 98 98 96 97 14,000
2004/02/03 97 98 97 98 7,000
2004/02/02 98 98 98 98 2,000
2004/01/30 98 98 98 98 8,000
2004/01/29 99 99 98 99 14,000
2004/01/28 98 101 98 98 36,000
2004/01/27 101 101 98 98 17,000
2004/01/26 97 102 97 101 27,000
2004/01/23 99 99 97 97 29,000
2004/01/22 98 100 98 99 23,000
2004/01/21 99 100 97 97 7,000
2004/01/20 97 98 97 98 23,000
2004/01/19 95 96 95 96 6,000
2004/01/16 96 97 96 97 7,000
2004/01/15 98 98 96 96 28,000
2004/01/14 95 98 95 98 14,000
2004/01/13 95 99 95 95 13,000
2004/01/09 95 96 95 95 15,000
2004/01/08 93 95 93 95 17,000
2004/01/07 92 93 92 93 3,000
2004/01/06 92 93 92 92 17,000
2004/01/05 91 92 90 92 24,000

このページの先頭へ