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 |
---|---|---|---|---|---|
2017/12/29 | 1,551 | 1,551 | 1,550 | 1,550 | 300 |
2017/12/28 | 1,548 | 1,548 | 1,547 | 1,548 | 1,100 |
2017/12/27 | 1,548 | 1,548 | 1,548 | 1,548 | 200 |
2017/12/26 | 1,536 | 1,540 | 1,536 | 1,540 | 200 |
2017/12/25 | 1,536 | 1,555 | 1,536 | 1,536 | 1,900 |
2017/12/22 | 1,552 | 1,566 | 1,552 | 1,566 | 500 |
2017/12/21 | 1,569 | 1,569 | 1,566 | 1,566 | 200 |
2017/12/20 | 1,556 | 1,561 | 1,556 | 1,561 | 400 |
2017/12/19 | 1,541 | 1,558 | 1,541 | 1,558 | 700 |
2017/12/15 | 1,562 | 1,566 | 1,562 | 1,566 | 300 |
2017/12/14 | 1,565 | 1,576 | 1,565 | 1,566 | 700 |
2017/12/13 | 1,575 | 1,575 | 1,575 | 1,575 | 200 |
2017/12/11 | 1,594 | 1,594 | 1,594 | 1,594 | 600 |
2017/12/08 | 1,583 | 1,594 | 1,583 | 1,594 | 1,800 |
2017/12/07 | 1,570 | 1,575 | 1,570 | 1,574 | 300 |
2017/12/06 | 1,565 | 1,565 | 1,561 | 1,562 | 500 |
2017/12/05 | 1,560 | 1,560 | 1,560 | 1,560 | 300 |
2017/12/04 | 1,570 | 1,570 | 1,569 | 1,569 | 500 |
2017/12/01 | 1,569 | 1,570 | 1,569 | 1,570 | 200 |
2017/11/30 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
2017/11/28 | 1,556 | 1,556 | 1,556 | 1,556 | 100 |
2017/11/24 | 1,565 | 1,594 | 1,565 | 1,594 | 700 |
2017/11/22 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
2017/11/20 | 1,575 | 1,575 | 1,575 | 1,575 | 200 |
2017/11/16 | 1,546 | 1,546 | 1,546 | 1,546 | 200 |
2017/11/15 | 1,560 | 1,560 | 1,547 | 1,547 | 1,200 |
2017/11/14 | 1,551 | 1,558 | 1,551 | 1,558 | 1,200 |
2017/11/13 | 1,600 | 1,620 | 1,583 | 1,620 | 500 |
2017/11/10 | 1,600 | 1,625 | 1,600 | 1,625 | 1,200 |
2017/11/09 | 1,591 | 1,600 | 1,581 | 1,581 | 1,700 |
2017/11/08 | 1,589 | 1,590 | 1,585 | 1,590 | 1,900 |
2017/11/07 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
2017/11/06 | 1,579 | 1,600 | 1,579 | 1,590 | 1,700 |
2017/11/02 | 1,561 | 1,571 | 1,561 | 1,571 | 600 |
2017/11/01 | 1,560 | 1,630 | 1,560 | 1,561 | 6,100 |
2017/10/31 | 1,580 | 1,580 | 1,550 | 1,570 | 900 |
2017/10/30 | 1,546 | 1,579 | 1,546 | 1,578 | 700 |
2017/10/27 | 1,568 | 1,580 | 1,546 | 1,579 | 2,400 |
2017/10/26 | 1,558 | 1,565 | 1,556 | 1,565 | 2,100 |
2017/10/25 | 1,542 | 1,558 | 1,542 | 1,556 | 1,100 |
2017/10/24 | 1,542 | 1,550 | 1,542 | 1,550 | 500 |
2017/10/23 | 1,533 | 1,545 | 1,533 | 1,542 | 700 |
2017/10/20 | 1,540 | 1,542 | 1,540 | 1,542 | 700 |
2017/10/19 | 1,546 | 1,550 | 1,546 | 1,550 | 200 |
2017/10/18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
2017/10/17 | 1,537 | 1,539 | 1,537 | 1,539 | 300 |
2017/10/16 | 1,530 | 1,538 | 1,530 | 1,535 | 800 |
2017/10/13 | 1,523 | 1,538 | 1,523 | 1,523 | 400 |
2017/10/12 | 1,524 | 1,542 | 1,519 | 1,519 | 3,200 |
2017/10/11 | 1,531 | 1,531 | 1,531 | 1,531 | 400 |
2017/10/10 | 1,540 | 1,540 | 1,539 | 1,539 | 1,000 |
2017/10/06 | 1,542 | 1,542 | 1,540 | 1,540 | 400 |
2017/10/05 | 1,521 | 1,537 | 1,521 | 1,531 | 2,000 |
2017/10/02 | 1,522 | 1,551 | 1,521 | 1,549 | 2,900 |
2017/09/29 | 1,573 | 1,573 | 1,560 | 1,560 | 1,300 |
2017/09/27 | 0 | 0 | 0 | 0 | 0 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 154 | 156 | 153 | 156 | 9,000 |
2017/09/25 | 155 | 156 | 155 | 155 | 8,000 |
2017/09/22 | 155 | 155 | 154 | 155 | 16,000 |
2017/09/21 | 155 | 157 | 155 | 156 | 14,000 |
2017/09/20 | 155 | 156 | 155 | 155 | 26,000 |
2017/09/19 | 155 | 156 | 155 | 156 | 16,000 |
2017/09/13 | 155 | 155 | 155 | 155 | 7,000 |
2017/09/12 | 153 | 154 | 152 | 154 | 3,000 |
2017/09/11 | 152 | 154 | 152 | 154 | 5,000 |
2017/09/07 | 152 | 152 | 151 | 152 | 18,000 |
2017/09/06 | 152 | 152 | 152 | 152 | 3,000 |
2017/09/05 | 153 | 153 | 152 | 152 | 19,000 |
2017/09/04 | 155 | 155 | 153 | 153 | 3,000 |
2017/08/30 | 153 | 153 | 153 | 153 | 1,000 |
2017/08/28 | 152 | 152 | 152 | 152 | 4,000 |
2017/08/25 | 155 | 155 | 153 | 155 | 11,000 |
2017/08/24 | 154 | 154 | 154 | 154 | 10,000 |
2017/08/18 | 154 | 155 | 154 | 155 | 11,000 |
2017/08/17 | 154 | 155 | 154 | 155 | 5,000 |
2017/08/16 | 152 | 154 | 152 | 154 | 10,000 |
2017/08/15 | 156 | 156 | 153 | 153 | 13,000 |
2017/08/14 | 154 | 156 | 154 | 156 | 13,000 |
2017/08/10 | 155 | 159 | 154 | 154 | 33,000 |
2017/08/09 | 155 | 155 | 155 | 155 | 2,000 |
2017/08/08 | 155 | 157 | 155 | 155 | 8,000 |
2017/08/07 | 155 | 156 | 155 | 156 | 20,000 |
2017/08/04 | 155 | 155 | 155 | 155 | 3,000 |
2017/08/02 | 155 | 155 | 155 | 155 | 2,000 |
2017/08/01 | 156 | 156 | 154 | 154 | 33,000 |
2017/07/31 | 155 | 155 | 154 | 155 | 13,000 |
2017/07/28 | 156 | 156 | 154 | 155 | 8,000 |
2017/07/27 | 154 | 156 | 154 | 154 | 48,000 |
2017/07/26 | 156 | 156 | 152 | 155 | 24,000 |
2017/07/25 | 153 | 156 | 153 | 155 | 33,000 |
2017/07/24 | 154 | 154 | 153 | 153 | 4,000 |
2017/07/21 | 154 | 154 | 153 | 153 | 10,000 |
2017/07/20 | 152 | 153 | 152 | 153 | 33,000 |
2017/07/19 | 155 | 155 | 148 | 152 | 241,000 |
2017/07/18 | 157 | 157 | 156 | 156 | 10,000 |
2017/07/14 | 158 | 159 | 158 | 159 | 2,000 |
2017/07/13 | 157 | 157 | 157 | 157 | 2,000 |
2017/07/12 | 156 | 157 | 156 | 157 | 13,000 |
2017/07/11 | 157 | 157 | 156 | 156 | 4,000 |
2017/07/10 | 158 | 159 | 157 | 157 | 17,000 |
2017/07/07 | 158 | 158 | 157 | 157 | 2,000 |
2017/07/06 | 157 | 157 | 157 | 157 | 10,000 |
2017/07/05 | 155 | 157 | 155 | 156 | 30,000 |
2017/07/04 | 154 | 157 | 154 | 154 | 14,000 |
2017/07/03 | 153 | 154 | 153 | 153 | 35,000 |
2017/06/30 | 152 | 153 | 152 | 152 | 19,000 |
2017/06/29 | 152 | 154 | 152 | 154 | 17,000 |
2017/06/28 | 152 | 154 | 152 | 153 | 35,000 |
2017/06/27 | 156 | 156 | 156 | 156 | 15,000 |
2017/06/26 | 156 | 156 | 155 | 155 | 4,000 |
2017/06/23 | 155 | 156 | 154 | 156 | 13,000 |
2017/06/22 | 153 | 155 | 151 | 155 | 17,000 |
2017/06/21 | 153 | 153 | 152 | 152 | 15,000 |
2017/06/20 | 153 | 161 | 153 | 153 | 48,000 |
2017/06/19 | 153 | 153 | 151 | 151 | 10,000 |
2017/06/15 | 153 | 153 | 153 | 153 | 1,000 |
2017/06/14 | 153 | 153 | 153 | 153 | 2,000 |
2017/06/13 | 152 | 152 | 152 | 152 | 10,000 |
2017/06/12 | 153 | 153 | 153 | 153 | 1,000 |
2017/06/09 | 154 | 154 | 153 | 153 | 16,000 |
2017/06/08 | 153 | 154 | 153 | 154 | 3,000 |
2017/06/07 | 153 | 153 | 153 | 153 | 4,000 |
2017/06/06 | 153 | 153 | 153 | 153 | 4,000 |
2017/06/05 | 155 | 155 | 154 | 154 | 13,000 |
2017/06/02 | 156 | 157 | 156 | 157 | 10,000 |
2017/06/01 | 156 | 156 | 156 | 156 | 1,000 |
2017/05/30 | 154 | 154 | 154 | 154 | 3,000 |
2017/05/29 | 154 | 154 | 154 | 154 | 14,000 |
2017/05/25 | 156 | 157 | 156 | 157 | 8,000 |
2017/05/24 | 156 | 156 | 156 | 156 | 1,000 |
2017/05/23 | 156 | 156 | 156 | 156 | 1,000 |
2017/05/22 | 154 | 154 | 154 | 154 | 2,000 |
2017/05/19 | 154 | 154 | 154 | 154 | 3,000 |
2017/05/18 | 157 | 157 | 157 | 157 | 1,000 |
2017/05/17 | 157 | 157 | 156 | 157 | 19,000 |
2017/05/15 | 157 | 157 | 157 | 157 | 1,000 |
2017/05/12 | 154 | 157 | 154 | 157 | 9,000 |
2017/05/11 | 160 | 161 | 155 | 157 | 12,000 |
2017/05/10 | 160 | 161 | 160 | 160 | 14,000 |
2017/05/09 | 158 | 158 | 158 | 158 | 20,000 |
2017/05/08 | 158 | 158 | 158 | 158 | 1,000 |
2017/05/02 | 153 | 158 | 153 | 158 | 7,000 |
2017/04/28 | 153 | 154 | 153 | 154 | 6,000 |
2017/04/27 | 154 | 154 | 154 | 154 | 1,000 |
2017/04/26 | 153 | 154 | 152 | 154 | 11,000 |
2017/04/25 | 154 | 154 | 151 | 153 | 52,000 |
2017/04/24 | 158 | 160 | 155 | 155 | 29,000 |
2017/04/10 | 162 | 162 | 162 | 162 | 7,000 |
2017/04/07 | 155 | 159 | 155 | 158 | 10,000 |
2017/04/06 | 157 | 157 | 157 | 157 | 2,000 |
2017/04/04 | 159 | 159 | 158 | 158 | 3,000 |
2017/03/31 | 159 | 159 | 159 | 159 | 5,000 |
2017/03/30 | 161 | 161 | 161 | 161 | 1,000 |
2017/03/29 | 157 | 160 | 157 | 160 | 7,000 |
2017/03/27 | 165 | 165 | 165 | 165 | 1,000 |
2017/03/24 | 164 | 167 | 164 | 167 | 11,000 |
2017/03/21 | 167 | 167 | 167 | 167 | 2,000 |
2017/03/15 | 167 | 167 | 167 | 167 | 1,000 |
2017/03/13 | 168 | 168 | 168 | 168 | 3,000 |
2017/03/10 | 167 | 167 | 167 | 167 | 3,000 |
2017/03/06 | 167 | 167 | 167 | 167 | 1,000 |
2017/03/03 | 166 | 167 | 166 | 167 | 3,000 |
2017/03/02 | 168 | 168 | 164 | 165 | 9,000 |
2017/03/01 | 168 | 168 | 168 | 168 | 5,000 |
2017/02/28 | 168 | 168 | 168 | 168 | 5,000 |
2017/02/27 | 168 | 169 | 164 | 169 | 9,000 |
2017/02/24 | 170 | 170 | 170 | 170 | 6,000 |
2017/02/16 | 168 | 170 | 168 | 170 | 4,000 |
2017/02/15 | 169 | 169 | 169 | 169 | 2,000 |
2017/02/13 | 170 | 171 | 170 | 171 | 2,000 |
2017/02/10 | 170 | 170 | 170 | 170 | 6,000 |
2017/02/09 | 168 | 168 | 168 | 168 | 1,000 |
2017/02/08 | 168 | 168 | 168 | 168 | 1,000 |
2017/02/07 | 168 | 168 | 168 | 168 | 1,000 |
2017/02/06 | 169 | 169 | 169 | 169 | 3,000 |
2017/02/03 | 167 | 167 | 167 | 167 | 5,000 |
2017/02/02 | 170 | 170 | 170 | 170 | 2,000 |
2017/02/01 | 170 | 170 | 170 | 170 | 6,000 |
2017/01/31 | 170 | 170 | 170 | 170 | 1,000 |
2017/01/30 | 173 | 173 | 170 | 170 | 4,000 |
2017/01/26 | 172 | 172 | 172 | 172 | 3,000 |
2017/01/25 | 170 | 172 | 170 | 172 | 7,000 |
2017/01/24 | 168 | 170 | 168 | 170 | 4,000 |
2017/01/19 | 170 | 170 | 170 | 170 | 4,000 |
2017/01/16 | 170 | 170 | 170 | 170 | 1,000 |
2017/01/12 | 169 | 170 | 168 | 170 | 5,000 |
2017/01/11 | 172 | 172 | 171 | 172 | 7,000 |
2017/01/10 | 172 | 172 | 171 | 171 | 3,000 |
2017/01/06 | 171 | 172 | 171 | 171 | 3,000 |