8704 トレイダーズホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 708 | 765 | 705 | 755 | 776,100 | 755 |
| 2024-05-01 | 708 | 712 | 693 | 708 | 843,200 | 708 |
| 2024-04-30 | 752 | 770 | 744 | 749 | 831,900 | 749 |
| 2024-04-26 | 741 | 742 | 726 | 734 | 130,600 | 734 |
| 2024-04-25 | 750 | 751 | 732 | 735 | 115,800 | 735 |
| 2024-04-24 | 740 | 756 | 736 | 749 | 234,100 | 749 |
| 2024-04-23 | 727 | 739 | 719 | 737 | 153,600 | 737 |
| 2024-04-22 | 723 | 727 | 703 | 722 | 173,500 | 722 |
| 2024-04-19 | 727 | 731 | 697 | 711 | 235,800 | 711 |
| 2024-04-18 | 707 | 734 | 706 | 729 | 133,000 | 729 |
| 2024-04-17 | 717 | 732 | 705 | 712 | 180,100 | 712 |
| 2024-04-16 | 731 | 735 | 708 | 713 | 264,600 | 713 |
| 2024-04-15 | 730 | 743 | 715 | 742 | 229,000 | 742 |
| 2024-04-12 | 712 | 745 | 709 | 743 | 305,800 | 743 |
| 2024-04-11 | 688 | 709 | 684 | 708 | 105,000 | 708 |
| 2024-04-10 | 680 | 704 | 676 | 696 | 220,700 | 696 |
| 2024-04-09 | 673 | 680 | 669 | 680 | 76,300 | 680 |
| 2024-04-08 | 669 | 685 | 662 | 673 | 139,100 | 673 |
| 2024-04-05 | 666 | 670 | 656 | 665 | 203,100 | 665 |
| 2024-04-04 | 687 | 691 | 675 | 676 | 164,200 | 676 |
| 2024-04-03 | 687 | 701 | 678 | 687 | 146,600 | 687 |
| 2024-04-02 | 707 | 710 | 693 | 696 | 192,800 | 696 |
| 2024-04-01 | 741 | 742 | 707 | 710 | 222,700 | 710 |
| 2024-03-29 | 717 | 740 | 717 | 739 | 158,400 | 739 |
| 2024-03-28 | 701 | 725 | 696 | 720 | 217,700 | 720 |
| 2024-03-27 | 701 | 720 | 699 | 707 | 176,100 | 707 |
| 2024-03-26 | 705 | 709 | 696 | 696 | 112,000 | 696 |
| 2024-03-25 | 712 | 719 | 705 | 705 | 122,500 | 705 |
| 2024-03-22 | 720 | 725 | 712 | 718 | 136,000 | 718 |
| 2024-03-21 | 719 | 728 | 711 | 719 | 202,100 | 719 |
| 2024-03-19 | 710 | 716 | 702 | 715 | 184,300 | 715 |
| 2024-03-18 | 719 | 729 | 711 | 714 | 178,900 | 714 |
| 2024-03-15 | 711 | 722 | 703 | 714 | 192,500 | 714 |
| 2024-03-14 | 701 | 724 | 690 | 718 | 314,100 | 718 |
| 2024-03-13 | 711 | 719 | 690 | 705 | 605,900 | 705 |
| 2024-03-12 | 664 | 690 | 664 | 690 | 137,200 | 690 |
| 2024-03-11 | 670 | 680 | 660 | 667 | 176,000 | 667 |
| 2024-03-08 | 673 | 691 | 669 | 680 | 143,300 | 680 |
| 2024-03-07 | 700 | 710 | 676 | 677 | 373,200 | 677 |
| 2024-03-06 | 681 | 694 | 678 | 689 | 206,400 | 689 |
| 2024-03-05 | 679 | 699 | 678 | 690 | 202,400 | 690 |
| 2024-03-04 | 700 | 701 | 680 | 680 | 196,200 | 680 |
| 2024-03-01 | 709 | 710 | 681 | 687 | 305,000 | 687 |
| 2024-02-29 | 666 | 710 | 666 | 708 | 401,700 | 708 |
| 2024-02-28 | 681 | 681 | 666 | 666 | 195,500 | 666 |
| 2024-02-27 | 650 | 681 | 649 | 680 | 306,300 | 680 |
| 2024-02-26 | 650 | 658 | 640 | 645 | 215,300 | 645 |
| 2024-02-22 | 634 | 650 | 621 | 647 | 224,800 | 647 |
| 2024-02-21 | 644 | 644 | 621 | 624 | 206,900 | 624 |
| 2024-02-20 | 652 | 664 | 641 | 641 | 249,300 | 641 |
| 2024-02-19 | 626 | 648 | 620 | 648 | 252,600 | 648 |
| 2024-02-16 | 605 | 629 | 601 | 618 | 335,100 | 618 |
| 2024-02-15 | 644 | 652 | 604 | 604 | 829,200 | 604 |
| 2024-02-14 | 654 | 654 | 638 | 654 | 1,325,600 | 654 |
| 2024-02-13 | 556 | 558 | 542 | 554 | 206,000 | 554 |
| 2024-02-09 | 553 | 562 | 548 | 548 | 142,200 | 548 |
| 2024-02-08 | 563 | 563 | 552 | 557 | 111,500 | 557 |
| 2024-02-07 | 562 | 566 | 559 | 563 | 83,400 | 563 |
| 2024-02-06 | 573 | 575 | 563 | 563 | 148,600 | 563 |
| 2024-02-05 | 575 | 580 | 568 | 577 | 99,900 | 577 |
| 2024-02-02 | 579 | 582 | 572 | 572 | 114,800 | 572 |
| 2024-02-01 | 587 | 592 | 579 | 579 | 104,200 | 579 |
| 2024-01-31 | 586 | 589 | 582 | 589 | 69,700 | 589 |
| 2024-01-30 | 591 | 591 | 585 | 586 | 68,900 | 586 |
| 2024-01-29 | 597 | 597 | 588 | 592 | 56,500 | 592 |
| 2024-01-26 | 603 | 603 | 590 | 591 | 110,500 | 591 |
| 2024-01-25 | 599 | 613 | 597 | 601 | 203,800 | 601 |
| 2024-01-24 | 588 | 597 | 581 | 596 | 179,600 | 596 |
| 2024-01-23 | 592 | 596 | 584 | 587 | 167,000 | 587 |
| 2024-01-22 | 605 | 607 | 588 | 591 | 160,100 | 591 |
| 2024-01-19 | 602 | 605 | 589 | 602 | 285,900 | 602 |
| 2024-01-18 | 595 | 602 | 592 | 592 | 159,400 | 592 |
| 2024-01-17 | 605 | 607 | 584 | 589 | 360,100 | 589 |
| 2024-01-16 | 584 | 600 | 579 | 600 | 265,700 | 600 |
| 2024-01-15 | 559 | 581 | 559 | 579 | 317,600 | 579 |
| 2024-01-12 | 563 | 564 | 549 | 556 | 190,700 | 556 |
| 2024-01-11 | 570 | 571 | 558 | 562 | 162,300 | 562 |
| 2024-01-10 | 561 | 571 | 560 | 565 | 119,400 | 565 |
| 2024-01-09 | 567 | 571 | 560 | 564 | 161,700 | 564 |
| 2024-01-05 | 563 | 571 | 552 | 563 | 222,200 | 563 |
| 2024-01-04 | 530 | 567 | 529 | 567 | 263,500 | 567 |
分割・併合履歴 ： [2020-09-29]1株→0.2株 [2013-09-26]1株→100株 [2006-02-23]1株→3株 [2005-05-26]1株→2株
