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 |
---|---|---|---|---|---|
2007/12/27 | 267 | 268 | 257 | 268 | 13,000 |
2007/12/26 | 274 | 274 | 274 | 274 | 2,000 |
2007/12/25 | 280 | 280 | 270 | 279 | 13,000 |
2007/12/21 | 273 | 274 | 273 | 274 | 2,000 |
2007/12/20 | 261 | 268 | 261 | 268 | 5,000 |
2007/12/19 | 270 | 270 | 263 | 268 | 4,000 |
2007/12/18 | 260 | 270 | 260 | 270 | 3,000 |
2007/12/17 | 279 | 279 | 270 | 275 | 5,000 |
2007/12/14 | 274 | 274 | 274 | 274 | 1,000 |
2007/12/13 | 265 | 270 | 265 | 270 | 4,000 |
2007/12/12 | 270 | 273 | 270 | 270 | 38,000 |
2007/12/11 | 271 | 272 | 271 | 272 | 39,000 |
2007/12/10 | 272 | 273 | 271 | 271 | 26,000 |
2007/12/07 | 266 | 270 | 266 | 270 | 5,000 |
2007/12/06 | 270 | 273 | 270 | 273 | 12,000 |
2007/12/05 | 267 | 267 | 260 | 265 | 38,000 |
2007/12/04 | 271 | 275 | 270 | 270 | 46,000 |
2007/12/03 | 271 | 275 | 271 | 273 | 64,000 |
2007/11/30 | 271 | 275 | 271 | 275 | 14,000 |
2007/11/29 | 270 | 273 | 270 | 270 | 15,000 |
2007/11/28 | 280 | 280 | 280 | 280 | 9,000 |
2007/11/27 | 281 | 281 | 281 | 281 | 3,000 |
2007/11/26 | 264 | 281 | 264 | 281 | 18,000 |
2007/11/22 | 257 | 263 | 257 | 263 | 9,000 |
2007/11/21 | 257 | 262 | 257 | 262 | 2,000 |
2007/11/20 | 270 | 270 | 261 | 265 | 16,000 |
2007/11/19 | 275 | 278 | 270 | 275 | 11,000 |
2007/11/16 | 275 | 279 | 275 | 279 | 3,000 |
2007/11/15 | 273 | 278 | 270 | 270 | 5,000 |
2007/11/14 | 272 | 275 | 272 | 275 | 3,000 |
2007/11/13 | 270 | 270 | 269 | 269 | 3,000 |
2007/11/12 | 270 | 270 | 268 | 268 | 23,000 |
2007/11/09 | 270 | 270 | 255 | 265 | 9,000 |
2007/11/08 | 275 | 275 | 270 | 274 | 8,000 |
2007/11/07 | 275 | 275 | 270 | 270 | 11,000 |
2007/11/05 | 275 | 278 | 265 | 275 | 21,000 |
2007/11/02 | 275 | 275 | 265 | 275 | 15,000 |
2007/10/30 | 285 | 285 | 285 | 285 | 2,000 |
2007/10/25 | 280 | 289 | 280 | 289 | 9,000 |
2007/10/24 | 282 | 282 | 280 | 280 | 4,000 |
2007/10/23 | 283 | 283 | 275 | 283 | 8,000 |
2007/10/19 | 282 | 282 | 282 | 282 | 1,000 |
2007/10/18 | 272 | 272 | 272 | 272 | 2,000 |
2007/10/16 | 282 | 282 | 282 | 282 | 1,000 |
2007/10/15 | 298 | 298 | 297 | 297 | 6,000 |
2007/10/10 | 298 | 300 | 298 | 298 | 4,000 |
2007/10/09 | 290 | 292 | 290 | 292 | 3,000 |
2007/09/27 | 290 | 293 | 290 | 292 | 6,000 |
2007/09/26 | 277 | 287 | 277 | 287 | 4,000 |
2007/09/25 | 298 | 298 | 288 | 297 | 10,000 |
2007/09/19 | 290 | 290 | 290 | 290 | 7,000 |
2007/09/18 | 290 | 290 | 290 | 290 | 1,000 |
2007/09/14 | 285 | 290 | 285 | 285 | 28,000 |
2007/09/12 | 275 | 285 | 275 | 285 | 8,000 |
2007/09/11 | 274 | 283 | 274 | 283 | 5,000 |
2007/09/10 | 287 | 290 | 285 | 285 | 5,000 |
2007/09/07 | 292 | 292 | 288 | 292 | 8,000 |
2007/09/06 | 298 | 298 | 297 | 297 | 10,000 |
2007/09/05 | 298 | 298 | 298 | 298 | 20,000 |
2007/09/04 | 298 | 298 | 290 | 298 | 31,000 |
2007/09/03 | 299 | 304 | 299 | 304 | 34,000 |
2007/08/31 | 299 | 299 | 299 | 299 | 22,000 |
2007/08/29 | 290 | 294 | 289 | 294 | 3,000 |
2007/08/28 | 297 | 297 | 297 | 297 | 1,000 |
2007/08/24 | 302 | 302 | 302 | 302 | 9,000 |
2007/08/23 | 303 | 303 | 295 | 295 | 2,000 |
2007/08/22 | 298 | 303 | 298 | 303 | 10,000 |
2007/08/21 | 293 | 293 | 293 | 293 | 1,000 |
2007/08/20 | 284 | 288 | 271 | 288 | 12,000 |
2007/08/17 | 292 | 292 | 280 | 280 | 24,000 |
2007/08/16 | 299 | 302 | 290 | 302 | 15,000 |
2007/08/15 | 299 | 302 | 299 | 300 | 16,000 |
2007/08/14 | 304 | 304 | 304 | 304 | 1,000 |
2007/08/13 | 304 | 304 | 303 | 304 | 16,000 |
2007/08/10 | 297 | 307 | 297 | 307 | 6,000 |
2007/08/09 | 304 | 308 | 304 | 306 | 21,000 |
2007/08/08 | 300 | 305 | 300 | 305 | 6,000 |
2007/08/02 | 308 | 308 | 308 | 308 | 2,000 |
2007/08/01 | 305 | 305 | 303 | 305 | 7,000 |
2007/07/30 | 304 | 305 | 304 | 305 | 17,000 |
2007/07/27 | 304 | 309 | 304 | 304 | 6,000 |
2007/07/26 | 305 | 314 | 305 | 314 | 12,000 |
2007/07/25 | 309 | 314 | 308 | 310 | 15,000 |
2007/07/24 | 316 | 316 | 316 | 316 | 1,000 |
2007/07/23 | 309 | 319 | 305 | 314 | 63,000 |
2007/07/20 | 315 | 317 | 308 | 308 | 9,000 |
2007/07/19 | 315 | 315 | 315 | 315 | 2,000 |
2007/07/17 | 320 | 320 | 315 | 315 | 2,000 |
2007/07/13 | 327 | 327 | 324 | 324 | 4,000 |
2007/07/12 | 332 | 332 | 332 | 332 | 1,000 |
2007/07/11 | 329 | 329 | 325 | 325 | 2,000 |
2007/07/10 | 331 | 334 | 331 | 334 | 13,000 |
2007/07/09 | 325 | 331 | 325 | 331 | 5,000 |
2007/07/05 | 324 | 324 | 321 | 321 | 2,000 |
2007/07/04 | 328 | 333 | 328 | 333 | 18,000 |
2007/07/03 | 314 | 320 | 314 | 320 | 3,000 |
2007/07/02 | 310 | 316 | 310 | 316 | 4,000 |
2007/06/29 | 315 | 317 | 311 | 311 | 6,000 |
2007/06/28 | 313 | 313 | 313 | 313 | 3,000 |
2007/06/27 | 310 | 316 | 310 | 315 | 11,000 |
2007/06/25 | 325 | 326 | 318 | 320 | 13,000 |
2007/06/22 | 320 | 320 | 310 | 320 | 3,000 |
2007/06/20 | 320 | 320 | 320 | 320 | 1,000 |
2007/06/19 | 317 | 327 | 317 | 325 | 10,000 |
2007/06/18 | 332 | 332 | 322 | 322 | 2,000 |
2007/06/15 | 323 | 327 | 323 | 327 | 3,000 |
2007/06/14 | 320 | 328 | 320 | 328 | 2,000 |
2007/06/13 | 311 | 320 | 311 | 320 | 8,000 |
2007/06/12 | 330 | 330 | 320 | 320 | 4,000 |
2007/06/11 | 335 | 335 | 335 | 335 | 3,000 |
2007/06/08 | 333 | 334 | 331 | 334 | 3,000 |
2007/06/07 | 332 | 338 | 328 | 337 | 12,000 |
2007/06/06 | 332 | 334 | 323 | 332 | 10,000 |
2007/06/05 | 349 | 349 | 337 | 337 | 14,000 |
2007/06/04 | 332 | 342 | 332 | 342 | 20,000 |
2007/06/01 | 332 | 333 | 329 | 329 | 6,000 |
2007/05/31 | 330 | 331 | 327 | 327 | 4,000 |
2007/05/29 | 319 | 319 | 319 | 319 | 1,000 |
2007/05/28 | 312 | 312 | 312 | 312 | 1,000 |
2007/05/25 | 313 | 316 | 313 | 316 | 8,000 |
2007/05/24 | 314 | 314 | 313 | 313 | 3,000 |
2007/05/22 | 314 | 319 | 311 | 313 | 28,000 |
2007/05/21 | 324 | 324 | 324 | 324 | 1,000 |
2007/05/18 | 310 | 319 | 310 | 319 | 4,000 |
2007/05/17 | 320 | 320 | 320 | 320 | 1,000 |
2007/05/16 | 321 | 321 | 321 | 321 | 1,000 |
2007/05/15 | 320 | 329 | 320 | 328 | 3,000 |
2007/05/14 | 321 | 321 | 321 | 321 | 3,000 |
2007/05/11 | 330 | 330 | 330 | 330 | 2,000 |
2007/05/10 | 331 | 336 | 330 | 336 | 10,000 |
2007/05/09 | 335 | 335 | 331 | 335 | 10,000 |
2007/05/01 | 330 | 335 | 322 | 335 | 7,000 |
2007/04/27 | 326 | 330 | 320 | 330 | 4,000 |
2007/04/26 | 328 | 334 | 325 | 334 | 4,000 |
2007/04/25 | 329 | 329 | 328 | 328 | 8,000 |
2007/04/24 | 316 | 324 | 316 | 324 | 2,000 |
2007/04/18 | 319 | 324 | 319 | 324 | 2,000 |
2007/04/17 | 330 | 330 | 330 | 330 | 1,000 |
2007/04/16 | 337 | 337 | 337 | 337 | 1,000 |
2007/04/13 | 336 | 337 | 331 | 337 | 3,000 |
2007/04/12 | 329 | 335 | 329 | 334 | 4,000 |
2007/04/11 | 340 | 340 | 330 | 331 | 6,000 |
2007/04/10 | 339 | 340 | 339 | 340 | 2,000 |
2007/04/09 | 340 | 340 | 340 | 340 | 4,000 |
2007/04/06 | 342 | 342 | 342 | 342 | 2,000 |
2007/04/04 | 340 | 340 | 340 | 340 | 1,000 |
2007/03/29 | 346 | 349 | 346 | 349 | 5,000 |
2007/03/28 | 350 | 350 | 341 | 341 | 4,000 |
2007/03/27 | 356 | 356 | 341 | 350 | 35,000 |
2007/03/26 | 354 | 361 | 354 | 359 | 33,000 |
2007/03/23 | 340 | 349 | 340 | 349 | 7,000 |
2007/03/22 | 335 | 335 | 335 | 335 | 2,000 |
2007/03/20 | 335 | 340 | 335 | 340 | 2,000 |
2007/03/19 | 332 | 332 | 331 | 331 | 5,000 |
2007/03/16 | 345 | 345 | 345 | 345 | 20,000 |
2007/03/15 | 349 | 349 | 339 | 345 | 5,000 |
2007/03/14 | 344 | 345 | 340 | 345 | 5,000 |
2007/03/13 | 341 | 354 | 341 | 354 | 3,000 |
2007/03/12 | 335 | 340 | 335 | 340 | 3,000 |
2007/03/07 | 340 | 340 | 340 | 340 | 1,000 |
2007/03/06 | 336 | 336 | 336 | 336 | 2,000 |
2007/03/05 | 336 | 336 | 336 | 336 | 1,000 |
2007/03/01 | 336 | 336 | 331 | 336 | 15,000 |
2007/02/28 | 337 | 338 | 328 | 338 | 17,000 |
2007/02/27 | 350 | 350 | 342 | 342 | 3,000 |
2007/02/26 | 348 | 348 | 343 | 347 | 11,000 |
2007/02/23 | 330 | 344 | 330 | 343 | 9,000 |
2007/02/22 | 333 | 333 | 330 | 330 | 23,000 |
2007/02/21 | 330 | 330 | 320 | 328 | 12,000 |
2007/02/20 | 330 | 330 | 330 | 330 | 7,000 |
2007/02/19 | 328 | 330 | 328 | 330 | 19,000 |
2007/02/16 | 320 | 324 | 320 | 324 | 5,000 |
2007/02/15 | 330 | 330 | 330 | 330 | 13,000 |
2007/02/14 | 330 | 330 | 330 | 330 | 4,000 |
2007/02/13 | 329 | 330 | 329 | 330 | 6,000 |
2007/02/09 | 329 | 330 | 329 | 330 | 19,000 |
2007/02/08 | 330 | 330 | 330 | 330 | 11,000 |
2007/02/05 | 328 | 331 | 328 | 330 | 11,000 |
2007/02/01 | 322 | 328 | 322 | 328 | 2,000 |
2007/01/30 | 330 | 335 | 327 | 327 | 25,000 |
2007/01/29 | 330 | 330 | 321 | 321 | 3,000 |
2007/01/25 | 327 | 333 | 325 | 327 | 21,000 |
2007/01/24 | 317 | 320 | 313 | 320 | 13,000 |
2007/01/23 | 313 | 317 | 313 | 317 | 7,000 |
2007/01/22 | 306 | 317 | 304 | 317 | 10,000 |
2007/01/19 | 299 | 303 | 299 | 303 | 5,000 |
2007/01/18 | 298 | 298 | 298 | 298 | 1,000 |
2007/01/17 | 299 | 299 | 299 | 299 | 1,000 |
2007/01/16 | 301 | 301 | 299 | 300 | 4,000 |
2007/01/15 | 299 | 302 | 299 | 302 | 12,000 |
2007/01/11 | 300 | 300 | 296 | 300 | 21,000 |
2007/01/10 | 300 | 301 | 297 | 300 | 15,000 |
2007/01/09 | 301 | 301 | 298 | 299 | 4,000 |
2007/01/05 | 299 | 301 | 299 | 301 | 5,000 |