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 |
---|---|---|---|---|---|
2016/12/27 | 168 | 170 | 168 | 170 | 3,000 |
2016/12/26 | 169 | 171 | 169 | 171 | 11,000 |
2016/12/22 | 168 | 168 | 168 | 168 | 1,000 |
2016/12/21 | 167 | 170 | 167 | 170 | 10,000 |
2016/12/20 | 165 | 166 | 165 | 166 | 5,000 |
2016/12/19 | 172 | 172 | 165 | 165 | 35,000 |
2016/12/15 | 177 | 177 | 177 | 177 | 3,000 |
2016/12/14 | 173 | 173 | 173 | 173 | 1,000 |
2016/12/13 | 173 | 173 | 173 | 173 | 2,000 |
2016/12/12 | 178 | 178 | 178 | 178 | 2,000 |
2016/12/09 | 178 | 178 | 174 | 178 | 14,000 |
2016/12/08 | 172 | 172 | 172 | 172 | 1,000 |
2016/12/07 | 170 | 171 | 170 | 171 | 2,000 |
2016/12/06 | 174 | 179 | 170 | 170 | 16,000 |
2016/12/05 | 173 | 173 | 173 | 173 | 3,000 |
2016/12/02 | 171 | 173 | 171 | 173 | 6,000 |
2016/12/01 | 170 | 170 | 170 | 170 | 1,000 |
2016/11/30 | 172 | 172 | 167 | 170 | 6,000 |
2016/11/29 | 172 | 172 | 172 | 172 | 1,000 |
2016/11/28 | 169 | 171 | 169 | 171 | 2,000 |
2016/11/25 | 170 | 171 | 170 | 171 | 10,000 |
2016/11/24 | 171 | 171 | 171 | 171 | 2,000 |
2016/11/22 | 173 | 173 | 173 | 173 | 2,000 |
2016/11/21 | 175 | 175 | 173 | 173 | 3,000 |
2016/11/18 | 172 | 175 | 172 | 175 | 5,000 |
2016/11/17 | 172 | 172 | 172 | 172 | 2,000 |
2016/11/14 | 164 | 168 | 164 | 168 | 2,000 |
2016/11/11 | 164 | 169 | 164 | 169 | 2,000 |
2016/11/10 | 164 | 165 | 164 | 164 | 9,000 |
2016/11/09 | 163 | 163 | 161 | 161 | 2,000 |
2016/11/02 | 165 | 165 | 165 | 165 | 1,000 |
2016/10/31 | 165 | 165 | 165 | 165 | 17,000 |
2016/10/28 | 168 | 168 | 166 | 166 | 3,000 |
2016/10/27 | 168 | 168 | 168 | 168 | 1,000 |
2016/10/25 | 169 | 170 | 164 | 168 | 13,000 |
2016/10/24 | 164 | 164 | 164 | 164 | 1,000 |
2016/10/21 | 165 | 165 | 165 | 165 | 5,000 |
2016/10/20 | 165 | 165 | 165 | 165 | 1,000 |
2016/10/19 | 164 | 164 | 164 | 164 | 1,000 |
2016/10/17 | 161 | 163 | 161 | 162 | 5,000 |
2016/10/13 | 161 | 164 | 161 | 164 | 5,000 |
2016/10/12 | 165 | 165 | 165 | 165 | 2,000 |
2016/10/07 | 165 | 165 | 164 | 165 | 12,000 |
2016/10/04 | 164 | 164 | 164 | 164 | 1,000 |
2016/09/30 | 157 | 160 | 157 | 160 | 5,000 |
2016/09/28 | 158 | 161 | 158 | 161 | 5,000 |
2016/09/27 | 157 | 161 | 157 | 161 | 16,000 |
2016/09/26 | 165 | 165 | 162 | 162 | 9,000 |
2016/09/23 | 165 | 165 | 165 | 165 | 6,000 |
2016/09/20 | 162 | 162 | 162 | 162 | 1,000 |
2016/09/16 | 158 | 163 | 158 | 163 | 3,000 |
2016/09/15 | 162 | 162 | 160 | 160 | 2,000 |
2016/09/14 | 167 | 167 | 165 | 165 | 4,000 |
2016/09/12 | 163 | 163 | 163 | 163 | 1,000 |
2016/09/09 | 163 | 163 | 163 | 163 | 2,000 |
2016/09/07 | 161 | 161 | 161 | 161 | 1,000 |
2016/09/05 | 160 | 161 | 160 | 161 | 4,000 |
2016/08/30 | 160 | 160 | 160 | 160 | 1,000 |
2016/08/25 | 159 | 163 | 159 | 163 | 9,000 |
2016/08/24 | 162 | 162 | 162 | 162 | 1,000 |
2016/08/23 | 161 | 161 | 161 | 161 | 3,000 |
2016/08/18 | 160 | 161 | 158 | 161 | 5,000 |
2016/08/12 | 160 | 160 | 160 | 160 | 1,000 |
2016/08/10 | 165 | 166 | 165 | 165 | 9,000 |
2016/08/09 | 160 | 160 | 160 | 160 | 1,000 |
2016/08/05 | 162 | 162 | 162 | 162 | 1,000 |
2016/08/03 | 164 | 164 | 164 | 164 | 1,000 |
2016/08/02 | 162 | 162 | 162 | 162 | 12,000 |
2016/07/29 | 160 | 163 | 160 | 163 | 4,000 |
2016/07/25 | 165 | 165 | 161 | 161 | 11,000 |
2016/07/22 | 161 | 161 | 161 | 161 | 1,000 |
2016/07/11 | 160 | 160 | 160 | 160 | 10,000 |
2016/07/08 | 163 | 163 | 162 | 162 | 14,000 |
2016/07/07 | 158 | 158 | 158 | 158 | 1,000 |
2016/07/06 | 161 | 161 | 160 | 160 | 3,000 |
2016/07/01 | 160 | 164 | 160 | 162 | 23,000 |
2016/06/30 | 159 | 160 | 159 | 160 | 5,000 |
2016/06/29 | 161 | 161 | 156 | 160 | 9,000 |
2016/06/27 | 158 | 159 | 154 | 158 | 5,000 |
2016/06/24 | 164 | 164 | 152 | 160 | 12,000 |
2016/06/23 | 160 | 162 | 160 | 160 | 5,000 |
2016/06/22 | 159 | 159 | 159 | 159 | 1,000 |
2016/06/16 | 158 | 158 | 156 | 156 | 5,000 |
2016/06/15 | 160 | 162 | 157 | 162 | 5,000 |
2016/06/14 | 163 | 163 | 162 | 162 | 2,000 |
2016/06/13 | 166 | 166 | 166 | 166 | 4,000 |
2016/06/10 | 164 | 164 | 164 | 164 | 3,000 |
2016/06/07 | 162 | 162 | 162 | 162 | 2,000 |
2016/06/03 | 162 | 164 | 162 | 162 | 5,000 |
2016/05/31 | 163 | 164 | 163 | 164 | 4,000 |
2016/05/27 | 164 | 164 | 164 | 164 | 1,000 |
2016/05/25 | 164 | 165 | 164 | 165 | 7,000 |
2016/05/24 | 161 | 161 | 161 | 161 | 1,000 |
2016/05/19 | 160 | 160 | 160 | 160 | 2,000 |
2016/05/18 | 161 | 162 | 155 | 156 | 11,000 |
2016/05/11 | 164 | 164 | 159 | 162 | 10,000 |
2016/05/09 | 161 | 161 | 161 | 161 | 1,000 |
2016/05/02 | 163 | 164 | 163 | 164 | 6,000 |
2016/04/27 | 162 | 164 | 162 | 164 | 2,000 |
2016/04/26 | 164 | 164 | 164 | 164 | 1,000 |
2016/04/25 | 164 | 164 | 164 | 164 | 6,000 |
2016/04/20 | 163 | 164 | 160 | 164 | 4,000 |
2016/04/18 | 162 | 162 | 162 | 162 | 1,000 |
2016/04/15 | 162 | 162 | 162 | 162 | 3,000 |
2016/04/14 | 160 | 162 | 160 | 162 | 5,000 |
2016/04/12 | 161 | 161 | 161 | 161 | 1,000 |
2016/04/11 | 160 | 160 | 160 | 160 | 3,000 |
2016/04/08 | 156 | 158 | 156 | 158 | 3,000 |
2016/04/07 | 155 | 155 | 155 | 155 | 4,000 |
2016/04/06 | 153 | 154 | 153 | 154 | 3,000 |
2016/04/05 | 156 | 156 | 155 | 155 | 2,000 |
2016/04/04 | 156 | 156 | 156 | 156 | 1,000 |
2016/03/29 | 160 | 160 | 160 | 160 | 1,000 |
2016/03/28 | 162 | 162 | 160 | 162 | 7,000 |
2016/03/25 | 159 | 161 | 159 | 161 | 7,000 |
2016/03/24 | 158 | 158 | 158 | 158 | 1,000 |
2016/03/23 | 159 | 159 | 158 | 158 | 4,000 |
2016/03/22 | 158 | 160 | 157 | 160 | 13,000 |
2016/03/18 | 161 | 161 | 160 | 160 | 8,000 |
2016/03/17 | 161 | 166 | 161 | 166 | 6,000 |
2016/03/16 | 158 | 158 | 158 | 158 | 5,000 |
2016/03/15 | 155 | 158 | 155 | 158 | 51,000 |
2016/03/14 | 163 | 164 | 163 | 164 | 3,000 |
2016/03/11 | 162 | 164 | 162 | 164 | 4,000 |
2016/03/10 | 161 | 162 | 161 | 162 | 2,000 |
2016/03/08 | 158 | 158 | 158 | 158 | 2,000 |
2016/03/07 | 159 | 159 | 159 | 159 | 1,000 |
2016/03/04 | 159 | 159 | 159 | 159 | 1,000 |
2016/03/02 | 156 | 161 | 156 | 161 | 2,000 |
2016/03/01 | 159 | 159 | 159 | 159 | 1,000 |
2016/02/29 | 166 | 166 | 161 | 161 | 5,000 |
2016/02/25 | 160 | 161 | 157 | 161 | 11,000 |
2016/02/22 | 153 | 159 | 153 | 158 | 9,000 |
2016/02/18 | 158 | 158 | 158 | 158 | 5,000 |
2016/02/17 | 157 | 157 | 157 | 157 | 4,000 |
2016/02/16 | 156 | 156 | 156 | 156 | 3,000 |
2016/02/15 | 153 | 153 | 151 | 151 | 6,000 |
2016/02/12 | 154 | 158 | 154 | 158 | 2,000 |
2016/02/10 | 157 | 159 | 157 | 159 | 8,000 |
2016/02/09 | 158 | 158 | 158 | 158 | 2,000 |
2016/02/08 | 160 | 160 | 160 | 160 | 1,000 |
2016/02/05 | 160 | 160 | 159 | 159 | 2,000 |
2016/02/03 | 158 | 159 | 158 | 158 | 14,000 |
2016/02/01 | 157 | 159 | 156 | 156 | 11,000 |
2016/01/29 | 159 | 159 | 159 | 159 | 1,000 |
2016/01/28 | 162 | 162 | 158 | 158 | 2,000 |
2016/01/26 | 160 | 160 | 159 | 159 | 2,000 |
2016/01/25 | 156 | 162 | 156 | 160 | 10,000 |
2016/01/21 | 157 | 157 | 156 | 156 | 2,000 |
2016/01/20 | 158 | 158 | 156 | 156 | 2,000 |
2016/01/19 | 156 | 156 | 156 | 156 | 1,000 |
2016/01/18 | 156 | 156 | 156 | 156 | 1,000 |
2016/01/15 | 156 | 156 | 156 | 156 | 5,000 |
2016/01/14 | 156 | 156 | 156 | 156 | 7,000 |
2016/01/13 | 156 | 159 | 156 | 159 | 2,000 |
2016/01/12 | 156 | 156 | 152 | 152 | 6,000 |
2016/01/08 | 160 | 160 | 156 | 156 | 9,000 |
2016/01/07 | 160 | 160 | 160 | 160 | 6,000 |
2016/01/06 | 160 | 160 | 160 | 160 | 2,000 |
2016/01/05 | 160 | 160 | 159 | 160 | 4,000 |
2016/01/04 | 160 | 160 | 160 | 160 | 1,000 |