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 |
---|---|---|---|---|---|
2014/12/30 | 161 | 161 | 161 | 161 | 1,000 |
2014/12/29 | 159 | 161 | 159 | 160 | 13,000 |
2014/12/26 | 160 | 160 | 156 | 156 | 5,000 |
2014/12/25 | 160 | 162 | 160 | 160 | 10,000 |
2014/12/24 | 158 | 160 | 158 | 160 | 6,000 |
2014/12/22 | 157 | 160 | 156 | 160 | 20,000 |
2014/12/19 | 157 | 159 | 157 | 158 | 18,000 |
2014/12/18 | 155 | 159 | 155 | 159 | 16,000 |
2014/12/16 | 156 | 156 | 155 | 155 | 9,000 |
2014/12/15 | 158 | 158 | 158 | 158 | 2,000 |
2014/12/12 | 158 | 158 | 158 | 158 | 5,000 |
2014/12/11 | 159 | 159 | 159 | 159 | 4,000 |
2014/12/10 | 160 | 160 | 159 | 160 | 19,000 |
2014/12/09 | 161 | 161 | 160 | 160 | 4,000 |
2014/12/08 | 162 | 162 | 160 | 161 | 6,000 |
2014/12/05 | 158 | 160 | 158 | 160 | 8,000 |
2014/12/04 | 159 | 160 | 159 | 160 | 5,000 |
2014/12/03 | 161 | 162 | 159 | 159 | 9,000 |
2014/12/02 | 160 | 160 | 160 | 160 | 9,000 |
2014/12/01 | 160 | 160 | 160 | 160 | 14,000 |
2014/11/28 | 158 | 160 | 158 | 160 | 6,000 |
2014/11/27 | 157 | 158 | 157 | 157 | 3,000 |
2014/11/26 | 157 | 159 | 157 | 158 | 9,000 |
2014/11/25 | 156 | 160 | 156 | 158 | 29,000 |
2014/11/21 | 157 | 157 | 156 | 156 | 11,000 |
2014/11/20 | 158 | 158 | 156 | 156 | 6,000 |
2014/11/18 | 157 | 159 | 157 | 159 | 3,000 |
2014/11/17 | 158 | 159 | 157 | 159 | 3,000 |
2014/11/14 | 159 | 159 | 159 | 159 | 1,000 |
2014/11/13 | 158 | 159 | 158 | 158 | 5,000 |
2014/11/12 | 160 | 160 | 158 | 158 | 2,000 |
2014/11/11 | 158 | 158 | 158 | 158 | 1,000 |
2014/11/10 | 159 | 159 | 159 | 159 | 8,000 |
2014/11/07 | 158 | 158 | 158 | 158 | 1,000 |
2014/11/06 | 158 | 160 | 158 | 160 | 3,000 |
2014/11/04 | 159 | 160 | 159 | 160 | 12,000 |
2014/10/31 | 157 | 157 | 155 | 155 | 2,000 |
2014/10/30 | 157 | 157 | 157 | 157 | 3,000 |
2014/10/28 | 156 | 156 | 156 | 156 | 1,000 |
2014/10/27 | 158 | 158 | 156 | 156 | 4,000 |
2014/10/24 | 156 | 159 | 156 | 159 | 22,000 |
2014/10/23 | 154 | 156 | 154 | 156 | 14,000 |
2014/10/22 | 154 | 155 | 153 | 155 | 12,000 |
2014/10/21 | 156 | 156 | 156 | 156 | 3,000 |
2014/10/20 | 156 | 156 | 156 | 156 | 6,000 |
2014/10/17 | 156 | 157 | 152 | 157 | 15,000 |
2014/10/16 | 157 | 158 | 155 | 157 | 18,000 |
2014/10/15 | 158 | 158 | 158 | 158 | 5,000 |
2014/10/14 | 159 | 159 | 158 | 158 | 3,000 |
2014/10/10 | 161 | 161 | 161 | 161 | 8,000 |
2014/10/09 | 161 | 161 | 161 | 161 | 5,000 |
2014/10/08 | 162 | 162 | 162 | 162 | 1,000 |
2014/10/06 | 165 | 165 | 164 | 165 | 5,000 |
2014/10/03 | 165 | 165 | 165 | 165 | 2,000 |
2014/10/01 | 165 | 165 | 165 | 165 | 1,000 |
2014/09/30 | 166 | 166 | 165 | 165 | 23,000 |
2014/09/29 | 165 | 166 | 163 | 166 | 9,000 |
2014/09/26 | 165 | 165 | 163 | 163 | 6,000 |
2014/09/25 | 166 | 168 | 165 | 167 | 17,000 |
2014/09/24 | 170 | 170 | 157 | 165 | 160,000 |
2014/09/19 | 172 | 172 | 171 | 171 | 2,000 |
2014/09/18 | 172 | 172 | 172 | 172 | 8,000 |
2014/09/17 | 172 | 172 | 172 | 172 | 1,000 |
2014/09/16 | 172 | 172 | 171 | 172 | 3,000 |
2014/09/12 | 172 | 172 | 172 | 172 | 2,000 |
2014/09/10 | 175 | 175 | 172 | 172 | 10,000 |
2014/09/05 | 173 | 173 | 173 | 173 | 1,000 |
2014/09/04 | 173 | 173 | 173 | 173 | 6,000 |
2014/09/03 | 170 | 173 | 170 | 173 | 10,000 |
2014/09/02 | 173 | 173 | 173 | 173 | 1,000 |
2014/09/01 | 169 | 170 | 169 | 170 | 4,000 |
2014/08/29 | 167 | 167 | 167 | 167 | 1,000 |
2014/08/28 | 166 | 166 | 166 | 166 | 5,000 |
2014/08/27 | 168 | 169 | 168 | 169 | 6,000 |
2014/08/26 | 168 | 168 | 168 | 168 | 1,000 |
2014/08/25 | 169 | 169 | 167 | 169 | 13,000 |
2014/08/22 | 167 | 169 | 167 | 169 | 2,000 |
2014/08/21 | 167 | 167 | 167 | 167 | 1,000 |
2014/08/20 | 168 | 168 | 167 | 167 | 3,000 |
2014/08/19 | 169 | 169 | 167 | 167 | 3,000 |
2014/08/18 | 169 | 169 | 168 | 168 | 2,000 |
2014/08/15 | 166 | 169 | 166 | 169 | 2,000 |
2014/08/14 | 168 | 169 | 166 | 166 | 4,000 |
2014/08/13 | 167 | 167 | 166 | 167 | 10,000 |
2014/08/11 | 171 | 172 | 171 | 172 | 21,000 |
2014/08/08 | 170 | 170 | 170 | 170 | 4,000 |
2014/08/07 | 172 | 172 | 172 | 172 | 1,000 |
2014/08/05 | 170 | 172 | 170 | 172 | 4,000 |
2014/08/04 | 170 | 171 | 170 | 171 | 4,000 |
2014/08/01 | 171 | 171 | 166 | 169 | 11,000 |
2014/07/31 | 174 | 174 | 174 | 174 | 5,000 |
2014/07/30 | 174 | 174 | 174 | 174 | 1,000 |
2014/07/29 | 174 | 174 | 174 | 174 | 3,000 |
2014/07/28 | 174 | 174 | 174 | 174 | 1,000 |
2014/07/25 | 172 | 174 | 172 | 174 | 12,000 |
2014/07/24 | 172 | 172 | 172 | 172 | 3,000 |
2014/07/23 | 175 | 175 | 175 | 175 | 1,000 |
2014/07/22 | 175 | 175 | 175 | 175 | 1,000 |
2014/07/18 | 175 | 175 | 171 | 174 | 7,000 |
2014/07/17 | 175 | 175 | 175 | 175 | 1,000 |
2014/07/15 | 170 | 175 | 168 | 175 | 14,000 |
2014/07/14 | 170 | 170 | 170 | 170 | 1,000 |
2014/07/11 | 170 | 170 | 170 | 170 | 4,000 |
2014/07/10 | 171 | 173 | 171 | 171 | 8,000 |
2014/07/09 | 172 | 172 | 171 | 171 | 5,000 |
2014/07/08 | 174 | 174 | 170 | 170 | 3,000 |
2014/07/07 | 170 | 175 | 170 | 175 | 4,000 |
2014/07/04 | 170 | 170 | 170 | 170 | 1,000 |
2014/07/02 | 172 | 172 | 172 | 172 | 3,000 |
2014/07/01 | 170 | 175 | 170 | 172 | 21,000 |
2014/06/30 | 169 | 169 | 169 | 169 | 2,000 |
2014/06/27 | 168 | 168 | 168 | 168 | 1,000 |
2014/06/26 | 166 | 168 | 166 | 168 | 5,000 |
2014/06/25 | 169 | 170 | 163 | 166 | 44,000 |
2014/06/24 | 170 | 170 | 170 | 170 | 1,000 |
2014/06/23 | 169 | 170 | 169 | 170 | 3,000 |
2014/06/20 | 169 | 169 | 169 | 169 | 1,000 |
2014/06/19 | 169 | 169 | 169 | 169 | 17,000 |
2014/06/13 | 164 | 169 | 164 | 169 | 18,000 |
2014/06/12 | 165 | 169 | 165 | 169 | 4,000 |
2014/06/11 | 165 | 165 | 165 | 165 | 1,000 |
2014/06/10 | 164 | 168 | 164 | 167 | 11,000 |
2014/06/09 | 166 | 166 | 165 | 165 | 3,000 |
2014/06/05 | 167 | 170 | 167 | 168 | 4,000 |
2014/06/04 | 164 | 166 | 164 | 166 | 4,000 |
2014/06/03 | 164 | 167 | 164 | 167 | 5,000 |
2014/06/02 | 163 | 163 | 163 | 163 | 1,000 |
2014/05/30 | 163 | 163 | 163 | 163 | 1,000 |
2014/05/29 | 163 | 163 | 163 | 163 | 1,000 |
2014/05/23 | 162 | 164 | 162 | 164 | 11,000 |
2014/05/22 | 163 | 163 | 163 | 163 | 1,000 |
2014/05/20 | 159 | 164 | 159 | 164 | 8,000 |
2014/05/19 | 163 | 164 | 163 | 164 | 3,000 |
2014/05/16 | 161 | 161 | 161 | 161 | 1,000 |
2014/05/15 | 163 | 163 | 163 | 163 | 1,000 |
2014/05/14 | 162 | 163 | 162 | 163 | 2,000 |
2014/05/13 | 165 | 165 | 161 | 161 | 5,000 |
2014/05/09 | 165 | 165 | 165 | 165 | 7,000 |
2014/05/08 | 166 | 166 | 162 | 165 | 5,000 |
2014/05/07 | 165 | 165 | 165 | 165 | 24,000 |
2014/05/02 | 166 | 170 | 166 | 170 | 6,000 |
2014/05/01 | 167 | 170 | 167 | 170 | 5,000 |
2014/04/30 | 166 | 168 | 166 | 167 | 6,000 |
2014/04/28 | 165 | 167 | 165 | 166 | 13,000 |
2014/04/25 | 171 | 171 | 170 | 170 | 10,000 |
2014/04/24 | 170 | 170 | 170 | 170 | 11,000 |
2014/04/22 | 170 | 171 | 168 | 171 | 4,000 |
2014/04/21 | 170 | 170 | 170 | 170 | 1,000 |
2014/04/17 | 170 | 170 | 170 | 170 | 1,000 |
2014/04/16 | 169 | 169 | 169 | 169 | 3,000 |
2014/04/14 | 169 | 169 | 169 | 169 | 6,000 |
2014/04/11 | 168 | 168 | 168 | 168 | 1,000 |
2014/04/10 | 168 | 169 | 168 | 169 | 4,000 |
2014/04/09 | 170 | 170 | 167 | 167 | 4,000 |
2014/04/07 | 170 | 171 | 170 | 171 | 3,000 |
2014/04/03 | 169 | 169 | 169 | 169 | 1,000 |
2014/04/02 | 170 | 172 | 169 | 171 | 9,000 |
2014/03/31 | 170 | 170 | 170 | 170 | 2,000 |
2014/03/28 | 170 | 170 | 170 | 170 | 1,000 |
2014/03/27 | 166 | 168 | 166 | 168 | 2,000 |
2014/03/26 | 174 | 174 | 174 | 174 | 2,000 |
2014/03/25 | 175 | 175 | 174 | 174 | 11,000 |
2014/03/24 | 171 | 175 | 166 | 175 | 6,000 |
2014/03/20 | 175 | 176 | 171 | 175 | 6,000 |
2014/03/19 | 175 | 175 | 175 | 175 | 2,000 |
2014/03/18 | 176 | 178 | 174 | 175 | 15,000 |
2014/03/17 | 181 | 181 | 180 | 180 | 7,000 |
2014/03/14 | 181 | 181 | 181 | 181 | 1,000 |
2014/03/13 | 183 | 183 | 183 | 183 | 1,000 |
2014/03/10 | 183 | 183 | 183 | 183 | 6,000 |
2014/03/07 | 183 | 183 | 183 | 183 | 1,000 |
2014/03/06 | 180 | 180 | 180 | 180 | 1,000 |
2014/03/05 | 180 | 180 | 180 | 180 | 7,000 |
2014/03/04 | 180 | 180 | 180 | 180 | 1,000 |
2014/03/03 | 187 | 187 | 187 | 187 | 1,000 |
2014/02/28 | 182 | 182 | 182 | 182 | 1,000 |
2014/02/27 | 177 | 177 | 177 | 177 | 2,000 |
2014/02/25 | 180 | 182 | 180 | 182 | 11,000 |
2014/02/24 | 176 | 180 | 176 | 180 | 3,000 |
2014/02/20 | 181 | 181 | 181 | 181 | 1,000 |
2014/02/19 | 180 | 183 | 180 | 183 | 12,000 |
2014/02/18 | 184 | 184 | 184 | 184 | 1,000 |
2014/02/14 | 181 | 181 | 175 | 179 | 8,000 |
2014/02/13 | 185 | 186 | 181 | 186 | 11,000 |
2014/02/12 | 185 | 185 | 185 | 185 | 1,000 |
2014/02/10 | 192 | 192 | 192 | 192 | 5,000 |
2014/02/06 | 192 | 192 | 192 | 192 | 1,000 |
2014/02/04 | 185 | 195 | 182 | 195 | 7,000 |
2014/02/03 | 191 | 191 | 190 | 190 | 3,000 |
2014/01/31 | 192 | 192 | 192 | 192 | 3,000 |
2014/01/29 | 189 | 200 | 188 | 200 | 21,000 |
2014/01/24 | 190 | 190 | 181 | 184 | 13,000 |
2014/01/23 | 190 | 190 | 190 | 190 | 13,000 |
2014/01/22 | 186 | 186 | 186 | 186 | 1,000 |
2014/01/21 | 185 | 185 | 185 | 185 | 9,000 |
2014/01/20 | 181 | 181 | 181 | 181 | 5,000 |
2014/01/16 | 179 | 181 | 179 | 181 | 2,000 |
2014/01/15 | 180 | 180 | 180 | 180 | 1,000 |
2014/01/14 | 179 | 179 | 179 | 179 | 1,000 |
2014/01/10 | 173 | 180 | 173 | 180 | 25,000 |
2014/01/09 | 173 | 173 | 172 | 172 | 19,000 |
2014/01/08 | 174 | 174 | 174 | 174 | 1,000 |
2014/01/07 | 171 | 171 | 171 | 171 | 1,000 |
2014/01/06 | 170 | 170 | 170 | 170 | 6,000 |