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 |
---|---|---|---|---|---|
2013/12/30 | 169 | 169 | 169 | 169 | 1,000 |
2013/12/27 | 169 | 169 | 167 | 167 | 4,000 |
2013/12/25 | 165 | 169 | 164 | 168 | 14,000 |
2013/12/24 | 170 | 171 | 168 | 168 | 6,000 |
2013/12/20 | 170 | 170 | 170 | 170 | 1,000 |
2013/12/19 | 171 | 171 | 171 | 171 | 1,000 |
2013/12/18 | 170 | 170 | 170 | 170 | 1,000 |
2013/12/17 | 170 | 171 | 156 | 171 | 24,000 |
2013/12/16 | 171 | 175 | 171 | 175 | 3,000 |
2013/12/13 | 171 | 176 | 171 | 176 | 6,000 |
2013/12/11 | 175 | 175 | 174 | 174 | 6,000 |
2013/12/10 | 175 | 179 | 175 | 179 | 13,000 |
2013/12/09 | 175 | 175 | 175 | 175 | 4,000 |
2013/12/06 | 178 | 178 | 175 | 175 | 3,000 |
2013/12/05 | 180 | 180 | 180 | 180 | 5,000 |
2013/12/04 | 173 | 173 | 173 | 173 | 1,000 |
2013/12/03 | 173 | 173 | 173 | 173 | 4,000 |
2013/11/29 | 178 | 178 | 178 | 178 | 1,000 |
2013/11/28 | 175 | 175 | 175 | 175 | 1,000 |
2013/11/26 | 176 | 176 | 176 | 176 | 3,000 |
2013/11/25 | 174 | 180 | 174 | 180 | 11,000 |
2013/11/22 | 175 | 175 | 174 | 174 | 3,000 |
2013/11/21 | 175 | 175 | 174 | 174 | 3,000 |
2013/11/20 | 180 | 180 | 180 | 180 | 1,000 |
2013/11/19 | 175 | 180 | 175 | 180 | 11,000 |
2013/11/18 | 175 | 175 | 170 | 170 | 28,000 |
2013/11/14 | 170 | 170 | 170 | 170 | 12,000 |
2013/11/13 | 172 | 172 | 172 | 172 | 1,000 |
2013/11/11 | 170 | 170 | 170 | 170 | 3,000 |
2013/11/08 | 168 | 168 | 168 | 168 | 6,000 |
2013/11/07 | 170 | 170 | 170 | 170 | 1,000 |
2013/11/06 | 163 | 173 | 163 | 173 | 4,000 |
2013/11/05 | 168 | 168 | 168 | 168 | 1,000 |
2013/10/30 | 175 | 175 | 173 | 173 | 3,000 |
2013/10/29 | 175 | 176 | 175 | 175 | 6,000 |
2013/10/28 | 178 | 178 | 178 | 178 | 5,000 |
2013/10/25 | 178 | 178 | 178 | 178 | 9,000 |
2013/10/24 | 177 | 177 | 177 | 177 | 1,000 |
2013/10/21 | 174 | 175 | 174 | 175 | 2,000 |
2013/10/18 | 172 | 172 | 172 | 172 | 1,000 |
2013/10/17 | 172 | 172 | 172 | 172 | 1,000 |
2013/10/16 | 171 | 172 | 171 | 172 | 2,000 |
2013/10/15 | 172 | 172 | 167 | 170 | 4,000 |
2013/10/10 | 170 | 170 | 170 | 170 | 11,000 |
2013/10/09 | 166 | 170 | 166 | 170 | 2,000 |
2013/10/04 | 173 | 175 | 173 | 175 | 3,000 |
2013/10/03 | 170 | 170 | 170 | 170 | 1,000 |
2013/10/02 | 170 | 170 | 167 | 170 | 6,000 |
2013/09/30 | 179 | 179 | 179 | 179 | 1,000 |
2013/09/27 | 180 | 180 | 173 | 178 | 19,000 |
2013/09/26 | 168 | 180 | 168 | 180 | 52,000 |
2013/09/25 | 168 | 168 | 166 | 168 | 14,000 |
2013/09/24 | 166 | 166 | 166 | 166 | 3,000 |
2013/09/19 | 166 | 166 | 166 | 166 | 1,000 |
2013/09/18 | 165 | 165 | 165 | 165 | 1,000 |
2013/09/17 | 165 | 165 | 165 | 165 | 1,000 |
2013/09/13 | 164 | 165 | 164 | 165 | 4,000 |
2013/09/11 | 163 | 164 | 163 | 164 | 4,000 |
2013/09/10 | 163 | 164 | 163 | 163 | 7,000 |
2013/09/05 | 163 | 163 | 163 | 163 | 1,000 |
2013/09/04 | 161 | 163 | 161 | 163 | 2,000 |
2013/08/30 | 162 | 165 | 162 | 165 | 10,000 |
2013/08/29 | 162 | 162 | 162 | 162 | 5,000 |
2013/08/28 | 162 | 162 | 162 | 162 | 3,000 |
2013/08/27 | 164 | 164 | 164 | 164 | 3,000 |
2013/08/26 | 162 | 162 | 162 | 162 | 2,000 |
2013/08/23 | 165 | 165 | 163 | 163 | 12,000 |
2013/08/22 | 162 | 162 | 162 | 162 | 2,000 |
2013/08/21 | 162 | 162 | 162 | 162 | 1,000 |
2013/08/20 | 162 | 162 | 162 | 162 | 1,000 |
2013/08/19 | 162 | 162 | 162 | 162 | 1,000 |
2013/08/16 | 162 | 162 | 162 | 162 | 1,000 |
2013/08/15 | 160 | 162 | 160 | 162 | 2,000 |
2013/08/14 | 165 | 165 | 158 | 158 | 7,000 |
2013/08/09 | 169 | 169 | 165 | 165 | 8,000 |
2013/08/07 | 165 | 165 | 165 | 165 | 1,000 |
2013/08/02 | 164 | 165 | 164 | 165 | 7,000 |
2013/08/01 | 158 | 163 | 158 | 163 | 3,000 |
2013/07/31 | 165 | 165 | 165 | 165 | 2,000 |
2013/07/25 | 165 | 168 | 165 | 165 | 25,000 |
2013/07/24 | 168 | 171 | 168 | 171 | 2,000 |
2013/07/23 | 167 | 167 | 167 | 167 | 3,000 |
2013/07/19 | 165 | 165 | 165 | 165 | 1,000 |
2013/07/18 | 165 | 165 | 165 | 165 | 1,000 |
2013/07/17 | 165 | 169 | 165 | 165 | 7,000 |
2013/07/10 | 170 | 172 | 168 | 169 | 18,000 |
2013/07/09 | 168 | 168 | 168 | 168 | 2,000 |
2013/07/05 | 168 | 168 | 168 | 168 | 1,000 |
2013/07/03 | 170 | 170 | 170 | 170 | 10,000 |
2013/07/02 | 169 | 175 | 169 | 172 | 32,000 |
2013/07/01 | 160 | 160 | 160 | 160 | 1,000 |
2013/06/28 | 160 | 160 | 160 | 160 | 1,000 |
2013/06/26 | 158 | 159 | 156 | 156 | 4,000 |
2013/06/25 | 159 | 159 | 158 | 158 | 12,000 |
2013/06/24 | 155 | 158 | 155 | 158 | 5,000 |
2013/06/19 | 156 | 156 | 156 | 156 | 1,000 |
2013/06/18 | 156 | 156 | 156 | 156 | 2,000 |
2013/06/12 | 155 | 155 | 152 | 152 | 3,000 |
2013/06/10 | 152 | 154 | 152 | 154 | 10,000 |
2013/06/07 | 156 | 156 | 155 | 155 | 10,000 |
2013/06/06 | 161 | 161 | 161 | 161 | 3,000 |
2013/06/05 | 162 | 162 | 162 | 162 | 1,000 |
2013/06/04 | 161 | 161 | 155 | 160 | 19,000 |
2013/06/03 | 160 | 161 | 156 | 161 | 3,000 |
2013/05/28 | 163 | 163 | 163 | 163 | 1,000 |
2013/05/27 | 164 | 164 | 163 | 163 | 9,000 |
2013/05/24 | 167 | 167 | 165 | 165 | 14,000 |
2013/05/23 | 166 | 167 | 164 | 164 | 34,000 |
2013/05/22 | 165 | 165 | 165 | 165 | 8,000 |
2013/05/21 | 163 | 163 | 160 | 163 | 6,000 |
2013/05/20 | 155 | 163 | 155 | 163 | 22,000 |
2013/05/17 | 161 | 162 | 160 | 160 | 6,000 |
2013/05/16 | 162 | 162 | 161 | 161 | 3,000 |
2013/05/15 | 164 | 164 | 163 | 163 | 10,000 |
2013/05/14 | 165 | 165 | 165 | 165 | 1,000 |
2013/05/13 | 163 | 163 | 162 | 163 | 5,000 |
2013/05/10 | 165 | 165 | 163 | 163 | 14,000 |
2013/05/09 | 164 | 166 | 164 | 164 | 3,000 |
2013/05/08 | 161 | 163 | 161 | 163 | 6,000 |
2013/05/07 | 161 | 161 | 161 | 161 | 1,000 |
2013/05/02 | 159 | 159 | 159 | 159 | 1,000 |
2013/05/01 | 161 | 161 | 161 | 161 | 1,000 |
2013/04/30 | 161 | 161 | 161 | 161 | 1,000 |
2013/04/26 | 160 | 160 | 160 | 160 | 3,000 |
2013/04/25 | 163 | 165 | 161 | 163 | 14,000 |
2013/04/24 | 164 | 164 | 164 | 164 | 3,000 |
2013/04/22 | 163 | 163 | 163 | 163 | 1,000 |
2013/04/18 | 161 | 161 | 161 | 161 | 3,000 |
2013/04/16 | 159 | 162 | 157 | 162 | 7,000 |
2013/04/15 | 161 | 161 | 160 | 160 | 31,000 |
2013/04/12 | 161 | 163 | 161 | 163 | 8,000 |
2013/04/11 | 163 | 163 | 163 | 163 | 10,000 |
2013/04/10 | 163 | 163 | 163 | 163 | 6,000 |
2013/04/09 | 162 | 162 | 160 | 162 | 10,000 |
2013/04/08 | 162 | 162 | 162 | 162 | 1,000 |
2013/04/03 | 162 | 162 | 162 | 162 | 1,000 |
2013/04/02 | 157 | 157 | 157 | 157 | 3,000 |
2013/04/01 | 162 | 162 | 162 | 162 | 4,000 |
2013/03/28 | 166 | 166 | 165 | 165 | 5,000 |
2013/03/26 | 167 | 167 | 167 | 167 | 3,000 |
2013/03/25 | 167 | 172 | 167 | 172 | 14,000 |
2013/03/22 | 171 | 172 | 171 | 171 | 5,000 |
2013/03/21 | 171 | 171 | 171 | 171 | 2,000 |
2013/03/15 | 167 | 172 | 167 | 170 | 19,000 |
2013/03/14 | 167 | 168 | 167 | 167 | 5,000 |
2013/03/13 | 167 | 169 | 165 | 169 | 6,000 |
2013/03/12 | 170 | 170 | 167 | 167 | 3,000 |
2013/03/11 | 171 | 171 | 170 | 170 | 4,000 |
2013/03/08 | 171 | 171 | 171 | 171 | 6,000 |
2013/03/07 | 170 | 170 | 164 | 169 | 12,000 |
2013/03/05 | 173 | 173 | 167 | 167 | 9,000 |
2013/03/04 | 171 | 173 | 169 | 169 | 7,000 |
2013/03/01 | 167 | 169 | 167 | 169 | 3,000 |
2013/02/25 | 166 | 167 | 163 | 167 | 15,000 |
2013/02/22 | 164 | 164 | 164 | 164 | 5,000 |
2013/02/21 | 168 | 168 | 168 | 168 | 1,000 |
2013/02/14 | 162 | 163 | 162 | 163 | 5,000 |
2013/02/13 | 169 | 171 | 164 | 164 | 22,000 |
2013/02/12 | 165 | 169 | 165 | 169 | 2,000 |
2013/02/08 | 169 | 169 | 164 | 164 | 8,000 |
2013/02/07 | 164 | 165 | 164 | 165 | 2,000 |
2013/02/06 | 165 | 165 | 161 | 161 | 5,000 |
2013/02/05 | 163 | 163 | 163 | 163 | 1,000 |
2013/02/04 | 162 | 165 | 162 | 165 | 2,000 |
2013/02/01 | 162 | 162 | 162 | 162 | 5,000 |
2013/01/31 | 164 | 164 | 164 | 164 | 2,000 |
2013/01/30 | 164 | 164 | 164 | 164 | 4,000 |
2013/01/29 | 162 | 162 | 162 | 162 | 1,000 |
2013/01/28 | 165 | 165 | 161 | 161 | 8,000 |
2013/01/25 | 160 | 164 | 160 | 164 | 12,000 |
2013/01/24 | 162 | 162 | 161 | 161 | 2,000 |
2013/01/23 | 162 | 163 | 162 | 163 | 2,000 |
2013/01/22 | 163 | 163 | 163 | 163 | 1,000 |
2013/01/21 | 162 | 162 | 162 | 162 | 2,000 |
2013/01/18 | 160 | 160 | 160 | 160 | 15,000 |
2013/01/17 | 159 | 159 | 159 | 159 | 1,000 |
2013/01/16 | 162 | 162 | 159 | 159 | 8,000 |
2013/01/15 | 162 | 164 | 162 | 164 | 4,000 |
2013/01/11 | 160 | 164 | 159 | 159 | 26,000 |
2013/01/10 | 163 | 171 | 158 | 158 | 52,000 |
2013/01/09 | 167 | 167 | 167 | 167 | 3,000 |
2013/01/07 | 161 | 165 | 161 | 165 | 3,000 |