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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,150 | 1,197 | 1,150 | 1,194 | 300 |
| 2022/12/29 | 1,157 | 1,157 | 1,132 | 1,156 | 400 |
| 2022/12/28 | 1,164 | 1,164 | 1,140 | 1,164 | 3,800 |
| 2022/12/27 | 1,185 | 1,185 | 1,162 | 1,162 | 400 |
| 2022/12/23 | 1,188 | 1,188 | 1,185 | 1,185 | 1,000 |
| 2022/12/22 | 1,210 | 1,210 | 1,170 | 1,170 | 1,200 |
| 2022/12/21 | 1,176 | 1,176 | 1,175 | 1,175 | 800 |
| 2022/12/20 | 1,177 | 1,177 | 1,176 | 1,176 | 1,000 |
| 2022/12/19 | 1,171 | 1,178 | 1,171 | 1,177 | 700 |
| 2022/12/16 | 1,178 | 1,178 | 1,178 | 1,178 | 300 |
| 2022/12/14 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2022/12/12 | 1,196 | 1,196 | 1,190 | 1,190 | 700 |
| 2022/12/09 | 1,234 | 1,234 | 1,200 | 1,202 | 1,500 |
| 2022/12/08 | 1,185 | 1,185 | 1,177 | 1,177 | 200 |
| 2022/12/06 | 1,186 | 1,186 | 1,186 | 1,186 | 2,000 |
| 2022/12/05 | 1,186 | 1,186 | 1,186 | 1,186 | 500 |
| 2022/12/01 | 1,187 | 1,187 | 1,187 | 1,187 | 100 |
| 2022/11/30 | 1,182 | 1,183 | 1,161 | 1,161 | 700 |
| 2022/11/29 | 1,172 | 1,197 | 1,170 | 1,197 | 800 |
| 2022/11/28 | 1,196 | 1,200 | 1,196 | 1,196 | 800 |
| 2022/11/25 | 1,182 | 1,182 | 1,182 | 1,182 | 1,100 |
| 2022/11/22 | 1,200 | 1,200 | 1,170 | 1,170 | 800 |
| 2022/11/21 | 1,199 | 1,199 | 1,191 | 1,191 | 200 |
| 2022/11/18 | 1,185 | 1,185 | 1,181 | 1,181 | 400 |
| 2022/11/17 | 1,196 | 1,200 | 1,180 | 1,180 | 600 |
| 2022/11/16 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2022/11/14 | 1,234 | 1,234 | 1,199 | 1,199 | 1,000 |
| 2022/11/11 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2022/11/10 | 1,199 | 1,199 | 1,199 | 1,199 | 800 |
| 2022/11/08 | 1,165 | 1,165 | 1,139 | 1,139 | 400 |
| 2022/11/02 | 1,135 | 1,165 | 1,135 | 1,165 | 500 |
| 2022/11/01 | 1,134 | 1,165 | 1,134 | 1,165 | 700 |
| 2022/10/31 | 1,164 | 1,164 | 1,164 | 1,164 | 100 |
| 2022/10/28 | 1,164 | 1,164 | 1,164 | 1,164 | 100 |
| 2022/10/27 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
| 2022/10/25 | 1,166 | 1,167 | 1,136 | 1,167 | 1,400 |
| 2022/10/24 | 1,181 | 1,190 | 1,181 | 1,190 | 300 |
| 2022/10/21 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2022/10/20 | 1,171 | 1,171 | 1,170 | 1,170 | 300 |
| 2022/10/19 | 1,155 | 1,170 | 1,155 | 1,170 | 200 |
| 2022/10/18 | 1,136 | 1,169 | 1,136 | 1,169 | 300 |
| 2022/10/17 | 1,158 | 1,158 | 1,158 | 1,158 | 200 |
| 2022/10/12 | 1,227 | 1,227 | 1,188 | 1,188 | 200 |
| 2022/10/11 | 1,229 | 1,229 | 1,229 | 1,229 | 1,100 |
| 2022/10/06 | 1,139 | 1,139 | 1,139 | 1,139 | 200 |
| 2022/10/05 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 2022/10/04 | 1,130 | 1,130 | 1,118 | 1,127 | 300 |
| 2022/10/03 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2022/09/28 | 1,143 | 1,143 | 1,141 | 1,141 | 600 |
| 2022/09/26 | 1,170 | 1,170 | 1,161 | 1,161 | 1,000 |
| 2022/09/22 | 1,140 | 1,145 | 1,140 | 1,140 | 700 |
| 2022/09/21 | 1,160 | 1,171 | 1,160 | 1,171 | 300 |
| 2022/09/20 | 1,203 | 1,203 | 1,161 | 1,161 | 800 |
| 2022/09/16 | 1,228 | 1,228 | 1,228 | 1,228 | 100 |
| 2022/09/15 | 1,180 | 1,200 | 1,180 | 1,200 | 600 |
| 2022/09/13 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2022/09/12 | 1,192 | 1,192 | 1,184 | 1,184 | 400 |
| 2022/09/09 | 1,250 | 1,250 | 1,191 | 1,202 | 3,100 |
| 2022/09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2022/09/01 | 1,235 | 1,235 | 1,205 | 1,205 | 200 |
| 2022/08/31 | 1,235 | 1,235 | 1,235 | 1,235 | 200 |
| 2022/08/30 | 1,238 | 1,238 | 1,238 | 1,238 | 100 |
| 2022/08/29 | 1,236 | 1,236 | 1,236 | 1,236 | 200 |
| 2022/08/25 | 1,226 | 1,238 | 1,210 | 1,238 | 1,000 |
| 2022/08/23 | 1,194 | 1,196 | 1,194 | 1,196 | 400 |
| 2022/08/19 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
| 2022/08/18 | 1,180 | 1,180 | 1,172 | 1,172 | 500 |
| 2022/08/17 | 1,188 | 1,190 | 1,185 | 1,185 | 400 |
| 2022/08/16 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2022/08/15 | 1,184 | 1,239 | 1,184 | 1,239 | 300 |
| 2022/08/12 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2022/08/10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,300 |
| 2022/08/04 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2022/08/01 | 1,171 | 1,200 | 1,171 | 1,200 | 300 |
| 2022/07/29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2022/07/28 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2022/07/27 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2022/07/25 | 1,188 | 1,190 | 1,188 | 1,190 | 1,100 |
| 2022/07/22 | 1,188 | 1,220 | 1,188 | 1,188 | 800 |
| 2022/07/21 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2022/07/20 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2022/07/15 | 1,182 | 1,182 | 1,180 | 1,180 | 200 |
| 2022/07/12 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2022/07/11 | 1,187 | 1,211 | 1,181 | 1,211 | 500 |
| 2022/07/08 | 1,230 | 1,230 | 1,210 | 1,225 | 1,500 |
| 2022/07/07 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2022/07/05 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2022/07/04 | 1,171 | 1,171 | 1,170 | 1,170 | 500 |
| 2022/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2022/06/28 | 1,256 | 1,256 | 1,244 | 1,250 | 2,900 |
| 2022/06/27 | 1,180 | 1,180 | 1,166 | 1,166 | 400 |
| 2022/06/24 | 1,183 | 1,183 | 1,177 | 1,177 | 900 |
| 2022/06/21 | 1,170 | 1,170 | 1,160 | 1,163 | 700 |
| 2022/06/20 | 1,180 | 1,180 | 1,168 | 1,170 | 500 |
| 2022/06/17 | 1,186 | 1,186 | 1,180 | 1,180 | 300 |
| 2022/06/16 | 1,186 | 1,186 | 1,186 | 1,186 | 100 |
| 2022/06/10 | 1,246 | 1,246 | 1,215 | 1,215 | 900 |
| 2022/06/09 | 1,186 | 1,186 | 1,186 | 1,186 | 100 |
| 2022/06/08 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2022/06/06 | 1,215 | 1,215 | 1,202 | 1,202 | 600 |
| 2022/05/27 | 1,218 | 1,218 | 1,218 | 1,218 | 100 |
| 2022/05/25 | 1,255 | 1,255 | 1,248 | 1,248 | 900 |
| 2022/05/20 | 1,186 | 1,186 | 1,185 | 1,185 | 300 |
| 2022/05/17 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2022/05/13 | 1,198 | 1,228 | 1,188 | 1,188 | 700 |
| 2022/05/12 | 1,230 | 1,258 | 1,186 | 1,186 | 900 |
| 2022/05/11 | 1,238 | 1,262 | 1,234 | 1,260 | 400 |
| 2022/05/10 | 1,300 | 1,300 | 1,298 | 1,298 | 900 |
| 2022/05/09 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2022/05/02 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2022/04/28 | 1,200 | 1,260 | 1,200 | 1,257 | 500 |
| 2022/04/27 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2022/04/25 | 1,226 | 1,252 | 1,226 | 1,252 | 900 |
| 2022/04/22 | 1,251 | 1,255 | 1,250 | 1,255 | 300 |
| 2022/04/21 | 1,255 | 1,255 | 1,255 | 1,255 | 200 |
| 2022/04/15 | 1,236 | 1,251 | 1,236 | 1,251 | 300 |
| 2022/04/08 | 1,266 | 1,266 | 1,266 | 1,266 | 700 |
| 2022/04/07 | 1,212 | 1,213 | 1,209 | 1,209 | 300 |
| 2022/04/06 | 1,212 | 1,212 | 1,212 | 1,212 | 100 |
| 2022/04/05 | 1,216 | 1,216 | 1,216 | 1,216 | 100 |
| 2022/04/01 | 1,216 | 1,216 | 1,216 | 1,216 | 100 |
| 2022/03/30 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2022/03/28 | 1,212 | 1,216 | 1,212 | 1,215 | 1,600 |
| 2022/03/25 | 1,240 | 1,240 | 1,222 | 1,237 | 900 |
| 2022/03/24 | 1,219 | 1,240 | 1,219 | 1,240 | 400 |
| 2022/03/22 | 1,263 | 1,263 | 1,218 | 1,218 | 800 |
| 2022/03/18 | 1,212 | 1,242 | 1,212 | 1,233 | 600 |
| 2022/03/17 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2022/03/16 | 1,208 | 1,231 | 1,208 | 1,219 | 400 |
| 2022/03/15 | 1,218 | 1,218 | 1,218 | 1,218 | 300 |
| 2022/03/14 | 1,262 | 1,262 | 1,262 | 1,262 | 100 |
| 2022/03/10 | 1,254 | 1,254 | 1,253 | 1,254 | 800 |
| 2022/03/09 | 1,258 | 1,263 | 1,207 | 1,224 | 900 |
| 2022/03/07 | 1,230 | 1,258 | 1,230 | 1,258 | 400 |
| 2022/03/04 | 1,252 | 1,252 | 1,215 | 1,240 | 1,500 |
| 2022/03/03 | 1,251 | 1,251 | 1,222 | 1,222 | 2,200 |
| 2022/03/02 | 1,262 | 1,262 | 1,250 | 1,250 | 2,700 |
| 2022/03/01 | 1,300 | 1,300 | 1,257 | 1,262 | 1,500 |
| 2022/02/28 | 1,325 | 1,343 | 1,300 | 1,330 | 2,500 |
| 2022/02/25 | 1,371 | 1,371 | 1,320 | 1,325 | 2,700 |
| 2022/02/24 | 1,383 | 1,383 | 1,327 | 1,378 | 500 |
| 2022/02/21 | 1,347 | 1,359 | 1,322 | 1,322 | 2,400 |
| 2022/02/18 | 1,349 | 1,350 | 1,331 | 1,331 | 2,500 |
| 2022/02/17 | 1,333 | 1,349 | 1,333 | 1,349 | 600 |
| 2022/02/16 | 1,336 | 1,336 | 1,318 | 1,334 | 2,400 |
| 2022/02/15 | 1,338 | 1,338 | 1,336 | 1,338 | 2,100 |
| 2022/02/14 | 1,340 | 1,340 | 1,339 | 1,339 | 2,200 |
| 2022/02/10 | 1,343 | 1,375 | 1,337 | 1,338 | 4,400 |
| 2022/02/09 | 1,340 | 1,341 | 1,339 | 1,340 | 1,800 |
| 2022/02/08 | 1,340 | 1,350 | 1,335 | 1,340 | 1,200 |
| 2022/02/07 | 1,340 | 1,340 | 1,340 | 1,340 | 300 |
| 2022/02/04 | 1,342 | 1,342 | 1,341 | 1,341 | 1,300 |
| 2022/02/03 | 1,341 | 1,341 | 1,341 | 1,341 | 100 |
| 2022/02/02 | 1,351 | 1,351 | 1,342 | 1,342 | 1,200 |
| 2022/02/01 | 1,354 | 1,359 | 1,354 | 1,359 | 200 |
| 2022/01/27 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2022/01/25 | 1,350 | 1,379 | 1,349 | 1,365 | 1,000 |
| 2022/01/24 | 1,342 | 1,366 | 1,342 | 1,366 | 300 |
| 2022/01/21 | 1,381 | 1,381 | 1,342 | 1,342 | 600 |
| 2022/01/19 | 1,399 | 1,399 | 1,399 | 1,399 | 300 |
| 2022/01/17 | 1,365 | 1,400 | 1,365 | 1,400 | 300 |
| 2022/01/14 | 1,370 | 1,370 | 1,370 | 1,370 | 400 |
| 2022/01/12 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2022/01/11 | 1,402 | 1,402 | 1,402 | 1,402 | 300 |
| 2022/01/07 | 1,400 | 1,403 | 1,400 | 1,402 | 900 |
| 2022/01/04 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |