1. HOME >
  2. 株価時系列 >
  3. 8704 >
  4. 2011年

8704 トレイダーズホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6001,6591,6001,64018382
2011-12-291,6201,6691,6201,66911983.45
2011-12-281,6361,6361,6061,6204981
2011-12-271,6001,6761,6001,67622183.80
2011-12-261,6291,6291,5851,58656079.30
2011-12-221,5601,5901,5301,55024077.50
2011-12-211,6251,6721,5511,6296281.45
2011-12-201,6701,6701,5901,64010282
2011-12-191,6401,6601,6401,65012282.50
2011-12-161,6901,7001,6701,67016483.50
2011-12-151,7271,7301,7001,7002685
2011-12-141,7301,7791,7271,7602988
2011-12-131,7211,7841,7181,775888.75
2011-12-121,8001,8001,7211,75010887.50
2011-12-091,6741,7301,6741,7301886.50
2011-12-081,6571,7351,6571,6753383.75
2011-12-071,6801,7391,6601,68716684.35
2011-12-061,7501,8001,6531,69051884.50
2011-12-051,6501,7501,6501,75010187.50
2011-12-021,6601,7201,6351,72042686
2011-12-011,6171,6771,5801,67728683.85
2011-11-301,5991,6251,5991,6254581.25
2011-11-291,5501,6251,5441,62413381.20
2011-11-281,6301,6301,4801,54445577.20
2011-11-251,5501,6201,5481,61012080.50
2011-11-241,6401,6401,5521,55210577.60
2011-11-221,5951,6461,5951,6402482
2011-11-211,5931,6461,5931,646982.30
2011-11-181,6401,6491,5901,64913482.45
2011-11-171,6601,7001,6501,7001485
2011-11-161,7191,7191,7191,719885.95
2011-11-151,6011,7001,6011,6993984.95
2011-11-141,7001,7001,6801,6802484
2011-11-111,6001,7241,5501,72420386.20
2011-11-101,6101,6901,6101,66026883
2011-11-091,7001,7701,7001,77015588.50
2011-11-081,8251,8501,8201,82011291
2011-11-071,9401,9401,8301,85032892.50
2011-11-042,0012,0011,8201,90030795
2011-11-021,9802,0701,9802,07019103.50
2011-11-012,0602,0801,9702,055130102.75
2011-10-312,1002,1002,0552,055202102.75
2011-10-282,0702,1252,0602,080312104
2011-10-272,0992,0992,0552,09057104.50
2011-10-262,1102,1202,0652,09968104.95
2011-10-252,0502,1252,0502,06090103
2011-10-242,0792,2002,0792,100318105
2011-10-212,0812,1392,0742,139166106.95
2011-10-202,0752,1482,0752,148265107.40
2011-10-192,1582,1582,0652,150247107.50
2011-10-182,1002,1472,1002,100172105
2011-10-172,2602,2602,0112,070265103.50
2011-10-142,3002,3002,1602,250203112.50
2011-10-132,2502,3502,2402,340250117
2011-10-121,9302,2771,9002,230585111.50
2011-10-111,9001,9401,8501,8897194.45
2011-10-071,9401,9401,8331,88047094
2011-10-061,9361,9481,9051,9476997.35
2011-10-051,9681,9681,9391,939896.95
2011-10-041,9501,9991,9471,96812298.40
2011-10-031,9501,9991,9471,95014297.50
2011-09-302,1002,1001,9511,97024498.50
2011-09-292,0502,0501,9452,000494100
2011-09-282,0002,0701,9812,069335103.45
2011-09-272,4682,4941,9652,0001,612100
2011-09-262,6002,6002,3502,454139122.70
2011-09-222,4302,5192,4302,519103125.95
2011-09-212,5532,5532,4302,43097121.50
2011-09-202,5102,5622,4842,48434124.20
2011-09-162,5262,5692,5112,56821128.40
2011-09-152,5452,5802,5452,57628128.80
2011-09-142,6002,6002,4802,545121127.25
2011-09-132,6022,6312,5002,616209130.80
2011-09-122,6012,6162,5502,616103130.80
2011-09-092,6082,6662,6012,66610133.30
2011-09-082,6102,6832,6012,68391134.15
2011-09-072,6062,6952,6002,69568134.75
2011-09-062,6682,7202,6002,68084134
2011-09-052,7002,7002,5802,580130129
2011-09-022,6862,7002,6862,68749134.35
2011-09-012,6702,7782,6702,73895136.90
2011-08-312,7852,7852,6372,725179136.25
2011-08-302,7502,7502,7202,749106137.45
2011-08-292,7002,7562,7002,747103137.35
2011-08-262,7242,7242,6512,69927134.95
2011-08-252,6502,7102,6352,65623132.80
2011-08-242,7092,7252,6312,670102133.50
2011-08-232,6212,7002,6052,70043135
2011-08-222,6002,7172,6002,65064132.50
2011-08-192,6802,6802,6002,64083132
2011-08-182,6902,7372,6882,68827134.40
2011-08-172,7382,7382,7002,73722136.85
2011-08-162,6982,7382,6982,73852136.90
2011-08-152,6602,6982,6412,69867134.90
2011-08-122,6302,7502,6002,659131132.95
2011-08-112,6002,6302,5602,63070131.50
2011-08-102,5602,7212,5602,610311130.50
2011-08-092,4012,5892,4012,589219129.45
2011-08-082,5202,5992,5202,589629129.45
2011-08-052,6282,6282,5502,610725130.50
2011-08-042,6972,7192,6502,69048134.50
2011-08-032,6752,7252,6002,665807133.25
2011-08-022,6942,7102,6742,68028134
2011-08-012,6992,7572,6742,694192134.70
2011-07-292,7502,8012,7502,799130139.95
2011-07-282,8002,8992,6302,880155144
2011-07-272,8082,8722,8002,81581140.75
2011-07-262,8902,8902,8032,82825141.40
2011-07-252,8162,8312,7882,815122140.75
2011-07-222,8712,8802,8112,81563140.75
2011-07-212,8752,8792,8302,879141143.95
2011-07-202,6962,9902,6682,839725141.95
2011-07-192,7032,7252,6612,710183135.50
2011-07-152,7662,7662,7002,70070135
2011-07-142,7402,7792,7002,755127137.75
2011-07-132,7102,7452,6102,745588137.25
2011-07-122,6852,7952,6852,750116137.50
2011-07-112,8312,8552,7152,785375139.25
2011-07-082,8762,8762,8502,875139143.75
2011-07-072,9302,9302,8552,87086143.50
2011-07-062,9352,9352,8632,93156146.55
2011-07-052,9002,9402,8502,940323147
2011-07-042,8502,9502,8502,920649146
2011-07-012,8982,8982,8402,88063144
2011-06-302,8992,8992,8202,898189144.90
2011-06-292,8002,8502,8002,849237142.45
2011-06-282,7602,8002,7322,80077140
2011-06-272,8052,8052,7112,76084138
2011-06-242,7442,7992,7002,755350137.75
2011-06-232,7772,8432,7272,740122137
2011-06-222,7202,8872,6502,827925141.35
2011-06-212,5063,0002,5062,7702,651138.50
2011-06-202,5062,5702,5002,500491125
2011-06-172,5272,6802,5002,505900125.25
2011-06-162,5602,5882,5112,577523128.85
2011-06-152,5952,5952,5652,590133129.50
2011-06-142,6352,6492,5552,595191129.75
2011-06-132,6762,7002,5602,659568132.95
2011-06-102,7732,8402,7002,700332135
2011-06-092,9002,9402,7812,790236139.50
2011-06-082,9752,9842,8682,900206145
2011-06-072,9502,9952,8962,950215147.50
2011-06-063,0203,0202,8912,939367146.95
2011-06-032,8803,0852,8353,025568151.25
2011-06-022,8792,9002,8112,840146142
2011-06-012,8502,8902,8002,879248143.95
2011-05-312,7752,8502,7452,800286140
2011-05-302,7002,7702,7002,755206137.75
2011-05-272,7272,7592,6502,716236135.80
2011-05-262,5702,7002,5502,700242135
2011-05-252,5702,5922,4852,50270125.10
2011-05-242,5202,6002,4812,595418129.75
2011-05-232,6302,7492,5502,551476127.55
2011-05-202,7542,7602,6802,701181135.05
2011-05-192,7602,7942,7122,740284137
2011-05-182,7262,8342,7262,75073137.50
2011-05-172,6272,8752,6272,726457136.30
2011-05-163,1403,1402,7772,7771,053138.85
2011-05-132,8503,2002,7502,9004,138145
2011-05-122,6922,8002,6802,700276135
2011-05-112,7652,7932,7202,792581139.60
2011-05-102,9152,9152,7102,7771,832138.85
2011-05-093,1403,7003,0353,0358,868151.75
2011-05-062,9353,0002,8903,000624150
2011-05-022,8913,1902,8503,020933151
2011-04-282,7162,7992,6202,799596139.95
2011-04-272,5902,6902,5262,690577134.50
2011-04-262,5972,5972,5612,59786129.85
2011-04-252,5942,5992,5242,598747129.90
2011-04-222,5202,5892,5152,589122129.45
2011-04-212,5512,5852,5002,580301129
2011-04-202,6002,6242,5012,501137125.05
2011-04-192,5502,6202,5502,600218130
2011-04-182,5602,6002,5002,550351127.50
2011-04-152,5902,6302,5552,555221127.75
2011-04-142,6502,6502,5502,600269130
2011-04-132,4282,6792,4282,550587127.50
2011-04-122,4942,4942,3772,378429118.90
2011-04-112,4002,4992,4002,495166124.75
2011-04-082,3952,4342,3302,43463121.70
2011-04-072,3812,4002,3002,394692119.70
2011-04-062,4702,5302,4002,401105120.05
2011-04-052,4992,5902,3902,470852123.50
2011-04-042,5602,5602,4012,440386122
2011-04-012,5952,5952,4202,560374128
2011-03-312,5352,6682,5352,595749129.75
2011-03-302,5502,6302,5352,535288126.75
2011-03-292,3702,5802,3002,5001,127125
2011-03-282,5202,5902,4052,449823122.45
2011-03-252,7502,7502,5102,510762125.50
2011-03-242,7622,7622,6102,700302135
2011-03-232,7202,8032,6502,7121,489135.60
2011-03-222,8902,9902,6382,7702,038138.50
2011-03-182,4012,8302,4012,8001,596140
2011-03-172,2002,5002,1502,5001,346125
2011-03-162,2502,6002,2502,4001,041120
2011-03-153,2003,2102,5002,500765125
2011-03-143,2003,2703,2003,2001,172160
2011-03-113,8503,9003,8353,900113195
2011-03-104,0204,0803,9504,050249202.50
2011-03-094,0654,1504,0004,050236202.50
2011-03-084,0954,0954,0004,04560202.25
2011-03-074,0904,0954,0254,02557201.25
2011-03-044,0704,1004,0404,095177204.75
2011-03-034,0204,1004,0204,06057203
2011-03-024,0704,0904,0104,09087204.50
2011-03-014,1004,1004,0504,075114203.75
2011-02-284,0754,0803,9904,080123204
2011-02-253,9954,0703,9953,99564199.75
2011-02-243,9704,1303,9704,050195202.50
2011-02-234,1104,1803,8804,090445204.50
2011-02-224,1104,1504,0304,13099206.50
2011-02-214,1004,1504,1004,105127205.25
2011-02-184,0654,1504,0304,070165203.50
2011-02-174,1404,1704,0354,13077206.50
2011-02-164,0404,1704,0054,120224206
2011-02-154,0504,0503,9004,020577201
2011-02-144,2304,2304,0454,070228203.50
2011-02-104,3304,3604,1904,260344213
2011-02-094,3404,4604,3004,325134216.25
2011-02-084,3204,4504,3204,38096219
2011-02-074,2404,4904,2004,360657218
2011-02-044,5704,6854,5004,66085233
2011-02-034,4704,6004,3604,580342229
2011-02-024,4504,4904,1904,490277224.50
2011-02-014,3304,3804,3054,380142219
2011-01-314,5104,5404,2604,330383216.50
2011-01-284,7004,7004,4004,480682224
2011-01-275,5005,5004,6154,7005,357235
2011-01-264,4755,0404,4755,0401,347252
2011-01-254,4254,4904,0204,3401,612217
2011-01-244,0004,0953,9804,005368200.25
2011-01-214,3204,3254,2104,220293211
2011-01-204,4304,4304,3404,340192217
2011-01-194,4704,4804,4004,475165223.75
2011-01-184,5504,5804,4104,510181225.50
2011-01-174,4304,6904,4304,460425223
2011-01-144,4704,6604,4504,560315228
2011-01-134,5204,6404,4004,600760230
2011-01-124,8204,9004,5504,6601,047233
2011-01-115,0205,0204,8204,950327247.50
2011-01-075,0805,1004,6504,9501,589247.50
2011-01-065,0805,1205,0305,12068256
2011-01-055,0805,1504,9505,140321257
2011-01-045,1505,1504,9455,080331254

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