日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 1,387 1,392 1,387 1,392 200
2021/12/28 1,369 1,391 1,368 1,391 400
2021/12/27 1,367 1,396 1,367 1,369 300
2021/12/24 1,397 1,397 1,397 1,397 600
2021/12/23 1,390 1,390 1,390 1,390 100
2021/12/20 1,343 1,365 1,343 1,365 500
2021/12/17 1,341 1,343 1,341 1,343 500
2021/12/16 1,360 1,360 1,360 1,360 600
2021/12/15 1,340 1,341 1,340 1,341 1,900
2021/12/13 1,348 1,378 1,348 1,378 200
2021/12/10 1,363 1,370 1,363 1,370 1,100
2021/12/07 1,336 1,336 1,334 1,335 1,100
2021/12/01 1,338 1,338 1,321 1,330 500
2021/11/30 1,368 1,368 1,368 1,368 200
2021/11/29 1,364 1,390 1,340 1,340 1,000
2021/11/26 1,396 1,396 1,366 1,366 300
2021/11/25 1,389 1,407 1,389 1,407 1,600
2021/11/24 1,372 1,397 1,372 1,389 300
2021/11/22 1,354 1,386 1,354 1,386 400
2021/11/19 1,412 1,412 1,324 1,324 800
2021/11/18 1,380 1,394 1,380 1,394 900
2021/11/17 1,405 1,420 1,372 1,372 2,100
2021/11/16 1,376 1,419 1,376 1,419 1,300
2021/11/15 1,620 1,620 1,370 1,370 13,000
2021/11/12 1,424 1,443 1,420 1,440 1,900
2021/11/11 1,424 1,424 1,416 1,424 900
2021/11/10 1,426 1,426 1,426 1,426 500
2021/11/09 1,400 1,425 1,400 1,410 900
2021/11/08 1,353 1,418 1,353 1,418 1,700
2021/11/05 1,383 1,383 1,383 1,383 100
2021/11/04 1,402 1,410 1,398 1,398 800
2021/11/01 1,372 1,372 1,372 1,372 100
2021/10/28 1,370 1,370 1,370 1,370 300
2021/10/26 1,412 1,412 1,382 1,385 300
2021/10/25 1,369 1,385 1,369 1,385 1,200
2021/10/22 1,369 1,369 1,369 1,369 100
2021/10/21 1,385 1,385 1,371 1,371 500
2021/10/20 1,372 1,372 1,372 1,372 100
2021/10/19 1,372 1,385 1,371 1,372 900
2021/10/18 1,385 1,385 1,385 1,385 100
2021/10/14 1,367 1,383 1,365 1,383 600
2021/10/13 1,381 1,381 1,381 1,381 100
2021/10/12 1,349 1,380 1,347 1,380 1,200
2021/10/11 1,370 1,370 1,370 1,370 200
2021/10/08 1,400 1,400 1,370 1,370 800
2021/10/06 1,351 1,351 1,351 1,351 100
2021/10/05 1,350 1,350 1,350 1,350 900
2021/10/04 1,359 1,373 1,355 1,359 1,600
2021/10/01 1,403 1,403 1,336 1,389 2,000
2021/09/30 1,411 1,431 1,410 1,410 1,000
2021/09/29 1,416 1,436 1,416 1,428 800
2021/09/28 1,480 1,480 1,470 1,475 800
2021/09/27 1,442 1,490 1,442 1,471 2,700
2021/09/24 1,440 1,444 1,440 1,442 1,900
2021/09/22 1,443 1,443 1,440 1,440 200
2021/09/21 1,376 1,444 1,376 1,443 1,700
2021/09/17 1,372 1,479 1,372 1,400 4,700
2021/09/16 1,398 1,430 1,372 1,372 1,800
2021/09/14 1,381 1,400 1,381 1,400 400
2021/09/13 1,387 1,399 1,385 1,385 600
2021/09/10 1,431 1,431 1,399 1,399 1,000
2021/09/08 1,370 1,371 1,370 1,371 300
2021/09/06 1,371 1,371 1,370 1,370 400
2021/09/02 1,362 1,392 1,362 1,392 700
2021/08/31 1,362 1,388 1,362 1,388 400
2021/08/27 1,388 1,388 1,388 1,388 100
2021/08/26 1,360 1,360 1,358 1,358 400
2021/08/25 1,365 1,381 1,359 1,381 1,400
2021/08/24 1,356 1,385 1,356 1,385 1,600
2021/08/23 1,388 1,405 1,356 1,356 1,700
2021/08/20 1,414 1,414 1,383 1,407 1,700
2021/08/19 1,408 1,439 1,401 1,426 2,200
2021/08/18 1,599 1,599 1,424 1,435 6,200
2021/08/17 1,384 1,659 1,382 1,600 12,900
2021/08/16 1,359 1,359 1,359 1,359 500
2021/08/13 1,380 1,385 1,355 1,356 1,200
2021/08/10 1,400 1,400 1,400 1,400 500
2021/08/06 1,387 1,425 1,364 1,366 700
2021/07/29 1,355 1,357 1,355 1,357 400
2021/07/27 1,355 1,385 1,355 1,385 200
2021/07/26 1,382 1,385 1,382 1,385 700
2021/07/21 1,375 1,375 1,371 1,371 300
2021/07/20 1,398 1,398 1,398 1,398 100
2021/07/14 1,347 1,375 1,347 1,375 1,200
2021/07/12 1,427 1,427 1,359 1,377 800
2021/07/09 1,414 1,427 1,414 1,427 1,000
2021/06/29 1,408 1,415 1,405 1,414 1,700
2021/06/28 1,389 1,390 1,389 1,390 200
2021/06/25 1,379 1,389 1,379 1,388 800
2021/06/24 1,379 1,379 1,379 1,379 200
2021/06/22 1,372 1,372 1,372 1,372 100
2021/06/21 1,363 1,363 1,363 1,363 200
2021/06/17 1,363 1,363 1,363 1,363 100
2021/06/16 1,371 1,371 1,371 1,371 100
2021/06/14 1,380 1,380 1,366 1,366 600
2021/06/11 1,371 1,371 1,370 1,370 700
2021/06/08 1,363 1,370 1,363 1,370 200
2021/06/03 1,361 1,361 1,361 1,361 300
2021/06/02 1,377 1,377 1,370 1,377 300
2021/06/01 1,355 1,379 1,355 1,379 200
2021/05/27 1,357 1,385 1,357 1,385 200
2021/05/25 1,386 1,387 1,386 1,387 800
2021/05/24 1,354 1,388 1,350 1,388 600
2021/05/21 1,364 1,375 1,345 1,355 600
2021/05/20 1,360 1,360 1,360 1,360 200
2021/05/19 1,310 1,397 1,310 1,397 900
2021/05/18 1,349 1,369 1,338 1,338 1,100
2021/05/17 1,341 1,341 1,341 1,341 200
2021/05/14 1,369 1,380 1,365 1,380 400
2021/05/12 1,369 1,369 1,339 1,369 500
2021/05/10 1,399 1,399 1,399 1,399 600
2021/05/06 1,376 1,400 1,376 1,399 1,000
2021/04/30 1,400 1,400 1,384 1,384 2,100
2021/04/28 1,376 1,392 1,373 1,392 900
2021/04/26 1,374 1,396 1,374 1,396 500
2021/04/23 1,396 1,397 1,376 1,376 1,100
2021/04/22 1,396 1,396 1,396 1,396 200
2021/04/21 1,378 1,395 1,375 1,381 800
2021/04/20 1,391 1,391 1,391 1,391 500
2021/04/15 1,389 1,392 1,389 1,392 500
2021/04/12 1,385 1,386 1,385 1,386 800
2021/04/09 1,385 1,385 1,385 1,385 600
2021/04/08 1,380 1,384 1,369 1,369 1,500
2021/04/06 1,372 1,380 1,372 1,380 200
2021/04/05 1,358 1,372 1,358 1,372 1,200
2021/04/02 1,373 1,379 1,358 1,372 1,300
2021/04/01 1,374 1,374 1,374 1,374 100
2021/03/31 1,364 1,373 1,352 1,372 1,000
2021/03/30 1,352 1,381 1,351 1,377 600
2021/03/29 1,385 1,388 1,376 1,376 2,000
2021/03/26 1,385 1,395 1,385 1,395 400
2021/03/25 1,380 1,397 1,380 1,397 1,100
2021/03/24 1,386 1,414 1,380 1,380 5,000
2021/03/23 1,420 1,420 1,386 1,386 2,200
2021/03/22 1,397 1,415 1,383 1,392 4,000
2021/03/19 1,431 1,432 1,360 1,415 16,300
2021/03/18 1,449 1,468 1,423 1,430 10,400
2021/03/17 1,420 1,450 1,417 1,420 25,700
2021/03/16 1,420 1,420 1,416 1,416 300
2021/03/15 1,420 1,420 1,420 1,420 1,600
2021/03/12 1,414 1,420 1,414 1,415 400
2021/03/11 1,420 1,430 1,415 1,415 5,300
2021/03/10 1,420 1,420 1,420 1,420 700
2021/03/03 1,420 1,420 1,420 1,420 200
2021/03/02 1,419 1,419 1,419 1,419 100
2021/03/01 1,420 1,420 1,420 1,420 100
2021/02/25 1,418 1,419 1,418 1,419 700
2021/02/24 1,419 1,419 1,419 1,419 100
2021/02/18 1,402 1,419 1,401 1,419 500
2021/02/17 1,420 1,420 1,402 1,402 1,400
2021/02/16 1,419 1,420 1,419 1,420 300
2021/02/15 1,419 1,419 1,419 1,419 300
2021/02/12 1,420 1,420 1,420 1,420 100
2021/02/10 1,410 1,420 1,403 1,403 4,200
2021/02/09 1,410 1,410 1,410 1,410 3,200
2021/02/08 1,410 1,410 1,410 1,410 4,800
2021/02/05 1,410 1,420 1,410 1,420 3,300
2021/02/04 1,410 1,410 1,410 1,410 2,900
2021/02/03 1,410 1,410 1,410 1,410 700
2021/02/02 1,410 1,410 1,410 1,410 400
2021/02/01 1,410 1,410 1,410 1,410 300
2021/01/29 1,410 1,410 1,410 1,410 400
2021/01/28 1,410 1,410 1,410 1,410 100
2021/01/27 1,403 1,410 1,402 1,410 500
2021/01/26 1,410 1,410 1,410 1,410 200
2021/01/25 1,410 1,410 1,410 1,410 1,300
2021/01/22 1,409 1,410 1,409 1,410 200
2021/01/19 1,383 1,409 1,383 1,409 200
2021/01/15 1,414 1,420 1,380 1,380 2,600
2021/01/14 1,412 1,412 1,412 1,412 100
2021/01/13 1,419 1,419 1,419 1,419 500
2021/01/12 1,420 1,420 1,420 1,420 1,500
2021/01/08 1,410 1,420 1,410 1,420 1,300
2021/01/06 1,408 1,410 1,408 1,410 1,200
2021/01/04 1,410 1,410 1,410 1,410 100

このページの先頭へ