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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2018/12/26 | 1,175 | 1,210 | 1,175 | 1,210 | 1,000 |
| 2018/12/25 | 1,200 | 1,230 | 1,200 | 1,205 | 3,400 |
| 2018/12/21 | 1,251 | 1,251 | 1,251 | 1,251 | 300 |
| 2018/12/20 | 1,328 | 1,328 | 1,252 | 1,252 | 1,700 |
| 2018/12/19 | 1,333 | 1,333 | 1,276 | 1,330 | 1,600 |
| 2018/12/18 | 1,366 | 1,366 | 1,356 | 1,356 | 900 |
| 2018/12/17 | 1,393 | 1,393 | 1,380 | 1,393 | 700 |
| 2018/12/14 | 1,402 | 1,402 | 1,402 | 1,402 | 100 |
| 2018/12/13 | 1,424 | 1,424 | 1,424 | 1,424 | 100 |
| 2018/12/12 | 1,395 | 1,425 | 1,395 | 1,425 | 200 |
| 2018/12/10 | 1,425 | 1,425 | 1,420 | 1,423 | 1,400 |
| 2018/12/07 | 1,415 | 1,425 | 1,415 | 1,425 | 300 |
| 2018/12/05 | 1,424 | 1,434 | 1,424 | 1,434 | 400 |
| 2018/12/04 | 1,430 | 1,430 | 1,396 | 1,396 | 300 |
| 2018/12/03 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2018/11/30 | 1,435 | 1,435 | 1,435 | 1,435 | 200 |
| 2018/11/29 | 1,418 | 1,435 | 1,418 | 1,435 | 700 |
| 2018/11/27 | 1,410 | 1,418 | 1,410 | 1,418 | 200 |
| 2018/11/26 | 1,415 | 1,415 | 1,410 | 1,415 | 2,500 |
| 2018/11/22 | 1,408 | 1,410 | 1,407 | 1,410 | 300 |
| 2018/11/20 | 1,402 | 1,421 | 1,387 | 1,415 | 700 |
| 2018/11/16 | 1,423 | 1,423 | 1,421 | 1,421 | 500 |
| 2018/11/15 | 1,383 | 1,424 | 1,383 | 1,422 | 500 |
| 2018/11/14 | 1,418 | 1,425 | 1,382 | 1,383 | 11,100 |
| 2018/11/13 | 1,388 | 1,388 | 1,388 | 1,388 | 10,200 |
| 2018/11/12 | 1,429 | 1,429 | 1,387 | 1,387 | 20,400 |
| 2018/11/09 | 1,429 | 1,429 | 1,429 | 1,429 | 30,600 |
| 2018/11/08 | 1,429 | 1,429 | 1,429 | 1,429 | 2,400 |
| 2018/11/05 | 1,429 | 1,429 | 1,429 | 1,429 | 200 |
| 2018/11/02 | 1,360 | 1,399 | 1,360 | 1,399 | 500 |
| 2018/11/01 | 1,381 | 1,381 | 1,381 | 1,381 | 200 |
| 2018/10/31 | 1,370 | 1,400 | 1,370 | 1,381 | 300 |
| 2018/10/29 | 1,400 | 1,400 | 1,358 | 1,358 | 1,200 |
| 2018/10/26 | 1,406 | 1,406 | 1,400 | 1,400 | 800 |
| 2018/10/25 | 1,418 | 1,418 | 1,406 | 1,416 | 1,000 |
| 2018/10/24 | 1,428 | 1,435 | 1,405 | 1,420 | 1,700 |
| 2018/10/23 | 1,427 | 1,435 | 1,427 | 1,435 | 200 |
| 2018/10/19 | 1,423 | 1,423 | 1,423 | 1,423 | 400 |
| 2018/10/12 | 1,449 | 1,450 | 1,447 | 1,450 | 500 |
| 2018/10/11 | 1,451 | 1,451 | 1,451 | 1,451 | 600 |
| 2018/10/10 | 1,451 | 1,451 | 1,451 | 1,451 | 200 |
| 2018/10/03 | 1,465 | 1,465 | 1,450 | 1,450 | 1,500 |
| 2018/10/01 | 1,449 | 1,465 | 1,448 | 1,465 | 1,300 |
| 2018/09/28 | 1,457 | 1,457 | 1,457 | 1,457 | 100 |
| 2018/09/26 | 1,450 | 1,465 | 1,450 | 1,465 | 600 |
| 2018/09/25 | 1,451 | 1,459 | 1,450 | 1,450 | 2,000 |
| 2018/09/21 | 1,459 | 1,459 | 1,451 | 1,451 | 200 |
| 2018/09/19 | 1,437 | 1,438 | 1,437 | 1,438 | 200 |
| 2018/09/18 | 1,437 | 1,447 | 1,433 | 1,435 | 1,200 |
| 2018/09/13 | 1,433 | 1,464 | 1,433 | 1,464 | 2,100 |
| 2018/09/12 | 1,465 | 1,465 | 1,436 | 1,436 | 1,000 |
| 2018/09/11 | 1,435 | 1,435 | 1,435 | 1,435 | 100 |
| 2018/09/10 | 1,433 | 1,434 | 1,433 | 1,434 | 400 |
| 2018/09/07 | 1,433 | 1,435 | 1,433 | 1,433 | 600 |
| 2018/09/05 | 1,441 | 1,447 | 1,440 | 1,447 | 400 |
| 2018/09/04 | 1,447 | 1,447 | 1,447 | 1,447 | 200 |
| 2018/08/31 | 1,447 | 1,447 | 1,447 | 1,447 | 700 |
| 2018/08/30 | 1,460 | 1,460 | 1,447 | 1,447 | 1,700 |
| 2018/08/28 | 1,485 | 1,485 | 1,485 | 1,485 | 1,800 |
| 2018/08/27 | 1,485 | 1,485 | 1,485 | 1,485 | 100 |
| 2018/08/24 | 1,486 | 1,486 | 1,465 | 1,465 | 1,100 |
| 2018/08/22 | 1,450 | 1,462 | 1,441 | 1,460 | 2,300 |
| 2018/08/21 | 1,439 | 1,439 | 1,439 | 1,439 | 400 |
| 2018/08/20 | 1,473 | 1,473 | 1,452 | 1,452 | 500 |
| 2018/08/17 | 1,465 | 1,465 | 1,455 | 1,465 | 600 |
| 2018/08/16 | 1,465 | 1,470 | 1,465 | 1,465 | 300 |
| 2018/08/15 | 1,500 | 1,500 | 1,460 | 1,460 | 1,200 |
| 2018/08/14 | 1,497 | 1,497 | 1,497 | 1,497 | 200 |
| 2018/08/13 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2018/08/10 | 1,504 | 1,520 | 1,500 | 1,500 | 2,900 |
| 2018/08/08 | 1,513 | 1,513 | 1,513 | 1,513 | 300 |
| 2018/08/07 | 1,513 | 1,514 | 1,504 | 1,504 | 400 |
| 2018/08/06 | 1,505 | 1,505 | 1,504 | 1,504 | 600 |
| 2018/08/02 | 1,505 | 1,515 | 1,505 | 1,515 | 900 |
| 2018/08/01 | 1,519 | 1,520 | 1,519 | 1,520 | 400 |
| 2018/07/31 | 1,520 | 1,520 | 1,510 | 1,510 | 400 |
| 2018/07/30 | 1,520 | 1,520 | 1,511 | 1,520 | 2,900 |
| 2018/07/26 | 1,523 | 1,523 | 1,520 | 1,520 | 1,500 |
| 2018/07/25 | 1,523 | 1,523 | 1,523 | 1,523 | 800 |
| 2018/07/24 | 1,523 | 1,523 | 1,523 | 1,523 | 400 |
| 2018/07/23 | 1,512 | 1,521 | 1,512 | 1,521 | 400 |
| 2018/07/19 | 1,533 | 1,533 | 1,512 | 1,512 | 21,000 |
| 2018/07/18 | 1,511 | 1,515 | 1,511 | 1,515 | 400 |
| 2018/07/12 | 1,515 | 1,515 | 1,515 | 1,515 | 400 |
| 2018/07/10 | 1,532 | 1,544 | 1,532 | 1,539 | 1,400 |
| 2018/07/09 | 1,517 | 1,544 | 1,517 | 1,532 | 300 |
| 2018/07/06 | 1,517 | 1,530 | 1,517 | 1,517 | 900 |
| 2018/07/05 | 1,517 | 1,517 | 1,517 | 1,517 | 300 |
| 2018/07/04 | 1,518 | 1,525 | 1,518 | 1,525 | 400 |
| 2018/07/03 | 1,527 | 1,527 | 1,519 | 1,519 | 700 |
| 2018/07/02 | 1,535 | 1,540 | 1,535 | 1,540 | 1,700 |
| 2018/06/29 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2018/06/28 | 1,539 | 1,541 | 1,539 | 1,541 | 500 |
| 2018/06/27 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2018/06/26 | 1,550 | 1,550 | 1,531 | 1,540 | 900 |
| 2018/06/25 | 1,531 | 1,550 | 1,531 | 1,550 | 1,600 |
| 2018/06/22 | 1,536 | 1,545 | 1,534 | 1,544 | 800 |
| 2018/06/21 | 1,544 | 1,544 | 1,539 | 1,539 | 200 |
| 2018/06/20 | 1,535 | 1,545 | 1,535 | 1,545 | 300 |
| 2018/06/19 | 1,535 | 1,544 | 1,535 | 1,544 | 300 |
| 2018/06/18 | 1,533 | 1,544 | 1,533 | 1,544 | 200 |
| 2018/06/15 | 1,530 | 1,545 | 1,530 | 1,545 | 500 |
| 2018/06/14 | 1,529 | 1,543 | 1,529 | 1,543 | 200 |
| 2018/06/13 | 1,555 | 1,555 | 1,543 | 1,543 | 400 |
| 2018/06/12 | 1,538 | 1,555 | 1,538 | 1,555 | 1,000 |
| 2018/06/11 | 1,538 | 1,546 | 1,538 | 1,538 | 800 |
| 2018/06/07 | 1,526 | 1,540 | 1,526 | 1,538 | 500 |
| 2018/06/06 | 1,530 | 1,540 | 1,530 | 1,540 | 200 |
| 2018/06/05 | 1,533 | 1,533 | 1,533 | 1,533 | 400 |
| 2018/06/04 | 1,526 | 1,535 | 1,526 | 1,533 | 400 |
| 2018/06/01 | 1,531 | 1,531 | 1,525 | 1,526 | 800 |
| 2018/05/31 | 1,526 | 1,531 | 1,526 | 1,531 | 200 |
| 2018/05/30 | 1,529 | 1,529 | 1,529 | 1,529 | 100 |
| 2018/05/29 | 1,555 | 1,555 | 1,530 | 1,535 | 1,200 |
| 2018/05/28 | 1,544 | 1,544 | 1,536 | 1,536 | 200 |
| 2018/05/25 | 1,554 | 1,557 | 1,531 | 1,546 | 1,500 |
| 2018/05/24 | 1,532 | 1,532 | 1,532 | 1,532 | 200 |
| 2018/05/23 | 1,559 | 1,559 | 1,553 | 1,553 | 300 |
| 2018/05/22 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2018/05/18 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2018/05/16 | 1,540 | 1,540 | 1,540 | 1,540 | 400 |
| 2018/05/15 | 1,546 | 1,551 | 1,541 | 1,541 | 600 |
| 2018/05/11 | 1,559 | 1,559 | 1,544 | 1,550 | 500 |
| 2018/05/10 | 1,554 | 1,554 | 1,554 | 1,554 | 600 |
| 2018/05/09 | 1,541 | 1,554 | 1,541 | 1,554 | 1,300 |
| 2018/05/08 | 1,546 | 1,551 | 1,536 | 1,550 | 1,800 |
| 2018/05/07 | 1,581 | 1,589 | 1,546 | 1,546 | 2,900 |
| 2018/05/02 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2018/05/01 | 1,535 | 1,570 | 1,535 | 1,570 | 400 |
| 2018/04/27 | 1,523 | 1,544 | 1,523 | 1,544 | 1,500 |
| 2018/04/25 | 1,544 | 1,545 | 1,544 | 1,545 | 700 |
| 2018/04/24 | 1,537 | 1,543 | 1,537 | 1,543 | 400 |
| 2018/04/23 | 1,548 | 1,548 | 1,527 | 1,527 | 500 |
| 2018/04/18 | 1,554 | 1,554 | 1,554 | 1,554 | 100 |
| 2018/04/17 | 1,536 | 1,554 | 1,536 | 1,554 | 500 |
| 2018/04/12 | 1,546 | 1,546 | 1,546 | 1,546 | 300 |
| 2018/04/10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,200 |
| 2018/04/09 | 1,532 | 1,532 | 1,532 | 1,532 | 200 |
| 2018/04/05 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2018/03/30 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2018/03/28 | 1,539 | 1,540 | 1,525 | 1,525 | 1,200 |
| 2018/03/27 | 1,529 | 1,540 | 1,529 | 1,540 | 800 |
| 2018/03/26 | 1,523 | 1,541 | 1,501 | 1,541 | 1,400 |
| 2018/03/23 | 1,529 | 1,550 | 1,525 | 1,549 | 1,600 |
| 2018/03/22 | 1,556 | 1,556 | 1,551 | 1,551 | 200 |
| 2018/03/19 | 1,542 | 1,542 | 1,542 | 1,542 | 100 |
| 2018/03/14 | 1,542 | 1,558 | 1,542 | 1,557 | 700 |
| 2018/03/13 | 1,542 | 1,542 | 1,542 | 1,542 | 100 |
| 2018/03/12 | 1,538 | 1,539 | 1,538 | 1,538 | 500 |
| 2018/03/09 | 1,538 | 1,538 | 1,538 | 1,538 | 100 |
| 2018/03/07 | 1,537 | 1,537 | 1,537 | 1,537 | 600 |
| 2018/03/06 | 1,530 | 1,535 | 1,527 | 1,527 | 2,100 |
| 2018/03/05 | 1,533 | 1,533 | 1,533 | 1,533 | 100 |
| 2018/03/02 | 1,539 | 1,539 | 1,533 | 1,533 | 400 |
| 2018/02/27 | 1,539 | 1,539 | 1,539 | 1,539 | 300 |
| 2018/02/23 | 1,535 | 1,556 | 1,534 | 1,556 | 1,100 |
| 2018/02/22 | 1,531 | 1,531 | 1,523 | 1,530 | 400 |
| 2018/02/20 | 1,530 | 1,530 | 1,530 | 1,530 | 300 |
| 2018/02/19 | 1,540 | 1,542 | 1,540 | 1,542 | 500 |
| 2018/02/16 | 1,545 | 1,573 | 1,545 | 1,545 | 500 |
| 2018/02/15 | 1,545 | 1,576 | 1,542 | 1,576 | 800 |
| 2018/02/14 | 1,545 | 1,545 | 1,522 | 1,522 | 800 |
| 2018/02/13 | 1,554 | 1,604 | 1,504 | 1,515 | 4,600 |
| 2018/02/09 | 1,559 | 1,566 | 1,523 | 1,530 | 1,700 |
| 2018/02/07 | 1,539 | 1,568 | 1,539 | 1,568 | 200 |
| 2018/02/06 | 1,575 | 1,575 | 1,532 | 1,532 | 2,400 |
| 2018/02/05 | 1,599 | 1,599 | 1,578 | 1,585 | 3,400 |
| 2018/02/02 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
| 2018/02/01 | 1,583 | 1,583 | 1,583 | 1,583 | 100 |
| 2018/01/30 | 1,583 | 1,583 | 1,583 | 1,583 | 700 |
| 2018/01/29 | 1,602 | 1,602 | 1,579 | 1,583 | 1,200 |
| 2018/01/26 | 1,602 | 1,602 | 1,602 | 1,602 | 200 |
| 2018/01/25 | 1,600 | 1,600 | 1,595 | 1,599 | 900 |
| 2018/01/24 | 1,584 | 1,600 | 1,584 | 1,600 | 800 |
| 2018/01/23 | 1,620 | 1,620 | 1,601 | 1,601 | 300 |
| 2018/01/22 | 1,594 | 1,620 | 1,593 | 1,620 | 900 |
| 2018/01/19 | 1,617 | 1,617 | 1,617 | 1,617 | 100 |
| 2018/01/18 | 1,590 | 1,600 | 1,590 | 1,600 | 1,000 |
| 2018/01/17 | 1,618 | 1,619 | 1,587 | 1,589 | 700 |
| 2018/01/16 | 1,600 | 1,624 | 1,600 | 1,616 | 1,900 |
| 2018/01/15 | 1,614 | 1,614 | 1,614 | 1,614 | 100 |
| 2018/01/12 | 1,615 | 1,615 | 1,614 | 1,615 | 700 |
| 2018/01/11 | 1,596 | 1,619 | 1,596 | 1,615 | 900 |
| 2018/01/10 | 1,588 | 1,589 | 1,588 | 1,589 | 600 |
| 2018/01/09 | 1,575 | 1,577 | 1,560 | 1,577 | 1,900 |
| 2018/01/05 | 1,560 | 1,575 | 1,560 | 1,575 | 900 |
| 2018/01/04 | 1,568 | 1,568 | 1,568 | 1,568 | 200 |