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
2023/12/29 1,301 1,302 1,301 1,302 200
2023/12/28 1,291 1,316 1,291 1,316 400
2023/12/27 1,290 1,302 1,280 1,291 5,900
2023/12/26 1,314 1,320 1,314 1,320 900
2023/12/25 1,333 1,336 1,314 1,314 3,100
2023/12/22 1,352 1,352 1,322 1,322 1,300
2023/12/21 1,316 1,364 1,316 1,364 1,700
2023/12/20 1,332 1,332 1,324 1,324 200
2023/12/19 1,345 1,345 1,316 1,320 1,200
2023/12/18 1,337 1,345 1,326 1,345 400
2023/12/15 1,325 1,325 1,325 1,325 100
2023/12/14 1,325 1,325 1,324 1,324 400
2023/12/13 1,338 1,338 1,325 1,325 300
2023/12/12 1,327 1,327 1,325 1,325 200
2023/12/11 1,325 1,326 1,325 1,326 400
2023/12/08 1,353 1,353 1,323 1,345 2,300
2023/12/07 1,312 1,334 1,312 1,334 700
2023/12/06 1,330 1,330 1,312 1,312 200
2023/12/05 1,326 1,326 1,308 1,308 1,400
2023/12/04 1,310 1,311 1,310 1,311 1,300
2023/12/01 1,319 1,323 1,312 1,323 600
2023/11/30 1,312 1,320 1,310 1,310 1,100
2023/11/29 1,336 1,336 1,313 1,313 900
2023/11/28 1,365 1,365 1,339 1,339 1,400
2023/11/27 1,364 1,365 1,337 1,339 2,200
2023/11/24 1,357 1,358 1,326 1,335 3,400
2023/11/22 1,305 1,358 1,305 1,327 6,500
2023/11/21 1,310 1,311 1,301 1,301 1,800
2023/11/20 1,325 1,338 1,318 1,319 1,800
2023/11/17 1,310 1,408 1,299 1,306 16,200
2023/11/16 1,262 1,287 1,261 1,284 1,900
2023/11/15 1,286 1,286 1,269 1,269 5,500
2023/11/14 1,288 1,293 1,273 1,286 900
2023/11/13 1,296 1,296 1,282 1,286 1,200
2023/11/10 1,297 1,297 1,276 1,290 6,900
2023/11/09 1,290 1,290 1,281 1,286 2,700
2023/11/08 1,293 1,293 1,282 1,290 4,000
2023/11/07 1,290 1,290 1,282 1,288 2,900
2023/11/06 1,306 1,306 1,290 1,290 900
2023/11/02 1,292 1,296 1,286 1,286 1,300
2023/11/01 1,291 1,293 1,290 1,291 1,700
2023/10/31 1,297 1,300 1,294 1,294 1,100
2023/10/30 1,300 1,303 1,299 1,299 900
2023/10/27 1,308 1,308 1,306 1,306 300
2023/10/26 1,314 1,330 1,314 1,315 500
2023/10/25 1,319 1,330 1,306 1,330 1,600
2023/10/24 1,305 1,317 1,290 1,317 2,100
2023/10/23 1,310 1,310 1,305 1,305 600
2023/10/20 1,303 1,314 1,300 1,312 2,000
2023/10/19 1,312 1,318 1,303 1,312 1,600
2023/10/18 1,334 1,334 1,302 1,302 1,400
2023/10/17 1,325 1,336 1,288 1,325 5,700
2023/10/16 1,300 1,301 1,286 1,295 2,300
2023/10/13 1,300 1,330 1,300 1,319 1,200
2023/10/12 1,310 1,318 1,310 1,310 800
2023/10/11 1,300 1,329 1,290 1,305 1,800
2023/10/10 1,307 1,319 1,297 1,297 2,400
2023/10/06 1,316 1,316 1,285 1,286 1,800
2023/10/05 1,309 1,320 1,300 1,300 1,300
2023/10/04 1,302 1,308 1,276 1,292 6,500
2023/10/03 1,337 1,343 1,302 1,316 5,600
2023/10/02 1,347 1,366 1,347 1,353 1,400
2023/09/29 1,365 1,365 1,361 1,364 700
2023/09/28 1,397 1,398 1,365 1,384 1,800
2023/09/27 1,366 1,400 1,353 1,398 4,600
2023/09/26 1,346 1,392 1,339 1,385 9,200
2023/09/25 1,318 1,345 1,311 1,330 7,900
2023/09/22 1,323 1,348 1,323 1,348 2,300
2023/09/21 1,342 1,348 1,323 1,323 4,600
2023/09/20 1,358 1,380 1,335 1,337 7,100
2023/09/19 1,344 1,358 1,323 1,350 6,800
2023/09/15 1,413 1,413 1,336 1,345 26,300
2023/09/14 1,444 1,444 1,380 1,407 22,400
2023/09/13 1,504 1,504 1,378 1,423 60,300
2023/09/12 1,842 1,852 1,431 1,560 171,400
2023/09/11 1,322 1,602 1,322 1,602 116,300
2023/09/08 1,310 1,442 1,300 1,302 30,500
2023/09/07 1,284 1,300 1,284 1,284 2,900
2023/09/06 1,290 1,290 1,279 1,282 9,700
2023/09/05 1,290 1,295 1,284 1,295 1,300
2023/09/04 1,281 1,289 1,281 1,287 1,400
2023/09/01 1,290 1,290 1,281 1,281 4,700
2023/08/31 1,281 1,285 1,281 1,281 800
2023/08/30 1,280 1,283 1,275 1,281 1,200
2023/08/29 1,280 1,281 1,280 1,281 300
2023/08/28 1,275 1,294 1,275 1,277 1,400
2023/08/25 1,277 1,290 1,275 1,275 2,300
2023/08/24 1,277 1,280 1,268 1,277 4,100
2023/08/23 1,280 1,285 1,277 1,277 1,000
2023/08/22 1,273 1,282 1,268 1,279 2,200
2023/08/21 1,271 1,284 1,271 1,272 1,000
2023/08/18 1,275 1,284 1,271 1,271 700
2023/08/17 1,280 1,280 1,275 1,275 600
2023/08/16 1,283 1,283 1,283 1,283 500
2023/08/15 1,282 1,283 1,282 1,283 300
2023/08/14 1,286 1,286 1,280 1,280 800
2023/08/10 1,274 1,325 1,274 1,279 6,100
2023/08/09 1,279 1,300 1,274 1,300 1,800
2023/08/08 1,279 1,285 1,279 1,279 800
2023/08/07 1,279 1,285 1,273 1,279 1,000
2023/08/04 1,279 1,280 1,264 1,274 600
2023/08/03 1,279 1,279 1,279 1,279 200
2023/08/02 1,300 1,305 1,258 1,279 3,600
2023/08/01 1,300 1,300 1,300 1,300 400
2023/07/31 1,315 1,320 1,300 1,300 500
2023/07/28 1,310 1,310 1,291 1,291 800
2023/07/27 1,300 1,300 1,300 1,300 300
2023/07/26 1,290 1,305 1,290 1,300 900
2023/07/25 1,286 1,303 1,286 1,290 1,600
2023/07/24 1,273 1,290 1,273 1,286 900
2023/07/21 1,272 1,273 1,272 1,273 300
2023/07/20 1,290 1,295 1,285 1,285 400
2023/07/19 1,266 1,290 1,261 1,290 1,700
2023/07/18 1,271 1,290 1,261 1,266 2,300
2023/07/14 1,274 1,275 1,270 1,271 500
2023/07/13 1,282 1,282 1,282 1,282 300
2023/07/12 1,282 1,282 1,282 1,282 200
2023/07/11 1,284 1,288 1,250 1,282 4,700
2023/07/10 1,305 1,319 1,288 1,288 2,200
2023/07/07 1,291 1,305 1,291 1,305 600
2023/07/06 1,304 1,310 1,298 1,298 1,000
2023/07/05 1,314 1,314 1,301 1,304 1,700
2023/07/04 1,314 1,314 1,314 1,314 200
2023/07/03 1,328 1,336 1,314 1,314 3,100
2023/06/30 1,290 1,328 1,290 1,314 1,900
2023/06/29 1,294 1,310 1,294 1,298 600
2023/06/28 1,293 1,300 1,293 1,294 300
2023/06/27 1,301 1,301 1,293 1,293 700
2023/06/26 1,299 1,320 1,299 1,314 1,300
2023/06/23 1,300 1,324 1,290 1,299 1,800
2023/06/22 1,283 1,300 1,283 1,285 1,000
2023/06/21 1,283 1,291 1,281 1,281 400
2023/06/20 1,285 1,309 1,285 1,292 300
2023/06/19 1,285 1,310 1,285 1,285 1,200
2023/06/16 1,285 1,285 1,285 1,285 400
2023/06/15 1,278 1,285 1,278 1,285 300
2023/06/14 1,277 1,278 1,270 1,278 1,100
2023/06/13 1,286 1,286 1,278 1,278 800
2023/06/12 1,299 1,299 1,286 1,286 1,000
2023/06/09 1,285 1,290 1,285 1,285 400
2023/06/08 1,281 1,290 1,281 1,290 300
2023/06/07 1,280 1,290 1,280 1,281 1,100
2023/06/06 1,277 1,307 1,277 1,307 400
2023/06/05 1,272 1,280 1,272 1,277 500
2023/06/02 1,280 1,280 1,272 1,272 600
2023/06/01 1,280 1,281 1,280 1,280 400
2023/05/31 1,280 1,283 1,280 1,281 600
2023/05/30 1,282 1,282 1,280 1,280 600
2023/05/29 1,280 1,290 1,280 1,282 600
2023/05/26 1,285 1,300 1,278 1,280 1,300
2023/05/25 1,290 1,297 1,279 1,280 2,000
2023/05/24 1,288 1,293 1,285 1,292 1,000
2023/05/23 1,294 1,299 1,270 1,288 2,800
2023/05/22 1,311 1,311 1,294 1,294 700
2023/05/19 1,311 1,313 1,310 1,311 900
2023/05/18 1,306 1,306 1,306 1,306 200
2023/05/17 1,308 1,319 1,308 1,319 500
2023/05/16 1,322 1,369 1,316 1,321 4,200
2023/05/15 1,405 1,405 1,321 1,321 4,000
2023/05/12 1,400 1,427 1,349 1,405 5,100
2023/05/11 1,420 1,445 1,414 1,445 1,600
2023/05/10 1,434 1,435 1,420 1,420 1,900
2023/05/09 1,422 1,440 1,422 1,425 900
2023/05/08 1,430 1,430 1,422 1,422 800
2023/05/02 1,417 1,457 1,417 1,430 1,400
2023/05/01 1,436 1,460 1,427 1,427 1,500
2023/04/28 1,419 1,429 1,418 1,418 2,200
2023/04/27 1,450 1,450 1,418 1,418 1,000
2023/04/26 1,449 1,450 1,448 1,450 600
2023/04/25 1,450 1,481 1,440 1,449 2,500
2023/04/24 1,439 1,469 1,439 1,451 1,300
2023/04/21 1,454 1,462 1,436 1,438 2,100
2023/04/20 1,461 1,464 1,422 1,454 2,600
2023/04/19 1,452 1,475 1,446 1,454 3,900
2023/04/18 1,483 1,483 1,449 1,472 5,800
2023/04/17 1,514 1,533 1,458 1,458 10,200
2023/04/14 1,560 1,560 1,439 1,484 25,700
2023/04/13 1,752 2,054 1,501 1,501 102,700
2023/04/12 1,414 1,640 1,414 1,640 6,000
2023/04/11 1,460 1,460 1,439 1,439 500
2023/04/10 1,572 1,572 1,460 1,460 1,500
2023/04/07 1,429 1,445 1,411 1,445 500
2023/04/06 1,484 1,484 1,481 1,483 300
2023/04/04 1,435 1,484 1,435 1,484 500
2023/04/03 1,545 1,545 1,514 1,521 1,200
2023/03/31 1,465 1,475 1,465 1,475 700
2023/03/30 1,370 1,500 1,370 1,465 1,100
2023/03/29 1,407 1,467 1,407 1,420 700
2023/03/28 1,403 1,436 1,403 1,407 400
2023/03/27 1,429 1,474 1,402 1,402 1,000
2023/03/24 1,430 1,430 1,429 1,429 1,300
2023/03/23 1,459 1,459 1,393 1,430 3,000
2023/03/22 1,450 1,459 1,446 1,459 700
2023/03/20 1,490 1,490 1,480 1,480 200
2023/03/17 1,500 1,512 1,472 1,512 900
2023/03/16 1,457 1,500 1,455 1,500 1,100
2023/03/15 1,485 1,561 1,451 1,520 1,500
2023/03/14 1,499 1,579 1,400 1,570 3,400
2023/03/13 1,538 1,538 1,497 1,499 1,500
2023/03/10 1,630 1,630 1,578 1,578 1,100
2023/03/09 1,648 1,648 1,570 1,590 2,800
2023/03/08 1,634 1,640 1,606 1,640 1,300
2023/03/07 1,650 1,675 1,559 1,674 6,200
2023/03/06 1,635 1,690 1,635 1,690 1,400
2023/03/03 1,710 1,715 1,710 1,715 500
2023/03/02 1,728 1,728 1,710 1,710 600
2023/03/01 1,721 1,730 1,680 1,728 2,100
2023/02/28 1,690 1,720 1,670 1,720 3,800
2023/02/27 1,565 1,710 1,565 1,699 6,300
2023/02/24 1,550 1,605 1,481 1,605 5,900
2023/02/22 1,600 1,600 1,500 1,590 1,800
2023/02/21 1,470 1,600 1,457 1,600 4,300
2023/02/20 1,411 1,444 1,411 1,444 400
2023/02/17 1,410 1,441 1,350 1,441 2,300
2023/02/16 1,433 1,433 1,410 1,410 1,000
2023/02/15 1,320 1,435 1,320 1,433 3,600
2023/02/14 1,360 1,360 1,350 1,350 300
2023/02/13 1,502 1,502 1,321 1,390 11,700
2023/02/10 1,230 1,502 1,224 1,502 20,400
2023/02/09 1,201 1,202 1,201 1,202 300
2023/02/08 1,200 1,200 1,200 1,200 200
2023/02/06 1,182 1,205 1,180 1,200 800
2023/02/02 1,181 1,181 1,180 1,181 900
2023/02/01 1,215 1,215 1,195 1,195 1,000
2023/01/31 1,214 1,214 1,214 1,214 800
2023/01/25 1,186 1,215 1,183 1,215 1,800
2023/01/23 1,200 1,215 1,185 1,215 700
2023/01/18 1,200 1,200 1,200 1,200 100
2023/01/12 1,200 1,200 1,200 1,200 300
2023/01/10 1,238 1,238 1,208 1,208 900
2023/01/06 1,194 1,194 1,180 1,180 200

このページの先頭へ