8704 トレイダーズホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	149	150	148	148	990,300	740
2017-12-28	149	151	148	150	1,028,400	750
2017-12-27	147	151	147	149	1,457,000	745
2017-12-26	146	150	145	145	3,193,600	725
2017-12-25	152	153	149	149	2,591,200	745
2017-12-22	153	154	153	153	843,000	765
2017-12-21	154	155	153	154	1,379,100	770
2017-12-20	156	156	154	154	1,979,900	770
2017-12-19	157	158	155	155	1,319,200	775
2017-12-18	159	159	156	157	2,010,000	785
2017-12-15	159	160	158	158	812,700	790
2017-12-14	160	161	159	159	899,700	795
2017-12-13	159	161	158	161	1,002,900	805
2017-12-12	161	162	158	159	1,371,400	795
2017-12-11	160	162	159	161	1,462,600	805
2017-12-08	158	165	157	160	4,916,000	800
2017-12-07	158	160	157	158	1,290,300	790
2017-12-06	158	163	157	158	1,770,800	790
2017-12-05	158	162	156	159	2,483,400	795
2017-12-04	165	166	158	160	3,255,400	800
2017-12-01	166	169	166	166	1,895,300	830
2017-11-30	166	167	162	166	1,891,800	830
2017-11-29	166	167	164	167	1,749,800	835
2017-11-28	169	170	164	167	3,495,500	835
2017-11-27	162	167	161	165	5,409,900	825
2017-11-24	160	161	159	161	1,113,300	805
2017-11-22	160	163	159	161	1,892,200	805
2017-11-21	161	161	158	160	1,120,100	800
2017-11-20	159	163	157	160	2,234,600	800
2017-11-17	157	162	157	160	2,774,500	800
2017-11-16	153	158	152	156	1,634,400	780
2017-11-15	152	157	152	153	3,316,500	765
2017-11-13	162	163	158	160	3,078,500	800
2017-11-10	161	165	161	163	2,819,300	815
2017-11-09	175	176	162	165	7,445,900	825
2017-11-08	176	177	171	173	5,503,200	865
2017-11-07	172	180	170	176	10,195,600	880
2017-11-06	170	175	166	174	10,264,700	870
2017-11-02	166	169	165	167	2,276,400	835
2017-11-01	166	167	163	165	2,862,000	825
2017-10-31	167	168	163	165	3,655,200	825
2017-10-30	164	172	162	169	5,586,400	845
2017-10-27	162	169	160	164	4,543,700	820
2017-10-26	163	166	160	162	2,892,200	810
2017-10-25	169	169	164	164	2,145,400	820
2017-10-24	170	170	165	166	2,268,800	830
2017-10-23	169	172	167	169	4,592,300	845
2017-10-20	158	174	158	171	12,569,400	855
2017-10-19	157	163	157	161	2,424,700	805
2017-10-18	157	158	155	157	979,400	785
2017-10-17	156	159	155	155	1,558,800	775
2017-10-16	158	158	155	157	1,699,500	785
2017-10-13	159	160	157	158	1,523,300	790
2017-10-12	160	162	158	159	2,063,800	795
2017-10-11	162	162	159	159	1,523,100	795
2017-10-10	160	165	159	163	2,936,800	815
2017-10-06	164	164	161	161	1,990,900	805
2017-10-05	165	167	163	164	1,506,500	820
2017-10-04	168	171	166	167	2,725,600	835
2017-10-03	163	175	161	172	10,923,200	860
2017-10-02	165	167	160	162	1,941,800	810
2017-09-29	167	168	164	164	1,619,200	820
2017-09-28	161	168	160	166	2,959,100	830
2017-09-27	156	162	156	159	1,589,700	795
2017-09-26	160	160	156	158	1,405,300	790
2017-09-25	161	162	159	160	1,505,200	800
2017-09-22	168	168	157	160	4,216,800	800
2017-09-21	167	171	166	166	3,141,100	830
2017-09-20	174	174	165	166	5,724,600	830
2017-09-19	181	182	174	175	4,205,700	875
2017-09-15	177	190	176	178	13,250,700	890
2017-09-14	180	202	176	182	37,399,600	910
2017-09-13	166	178	162	175	10,417,400	875
2017-09-12	166	168	163	165	2,612,800	825
2017-09-11	159	168	159	166	7,748,600	830
2017-09-08	152	169	152	158	20,231,200	790
2017-09-07	151	153	145	147	1,893,100	735
2017-09-06	141	151	139	148	3,248,100	740
2017-09-05	155	155	142	144	6,367,500	720
2017-09-04	158	158	155	155	2,089,100	775
2017-09-01	159	160	157	160	2,094,300	800
2017-08-31	165	165	158	159	3,015,000	795
2017-08-30	170	170	164	164	3,337,300	820
2017-08-29	165	169	164	166	3,956,600	830
2017-08-28	163	171	161	169	5,307,300	845
2017-08-25	165	167	161	161	3,288,000	805
2017-08-24	158	168	157	165	5,566,100	825
2017-08-23	163	165	156	160	5,705,400	800
2017-08-22	161	175	158	161	27,975,600	805
2017-08-21	154	154	149	152	4,698,200	760
2017-08-18	153	157	151	153	3,879,300	765
2017-08-17	160	161	156	158	5,531,700	790
2017-08-16	159	163	156	162	3,651,500	810
2017-08-15	159	165	158	159	3,417,300	795
2017-08-14	155	160	153	158	4,257,700	790
2017-08-10	167	184	165	170	13,751,600	850
2017-08-09	169	169	158	162	4,310,700	810
2017-08-08	165	172	164	169	3,701,100	845
2017-08-07	173	174	167	168	3,768,900	840
2017-08-04	172	177	167	174	5,466,300	870
2017-08-03	184	185	169	172	10,113,200	860
2017-08-02	184	191	180	184	11,203,500	920
2017-08-01	184	192	176	177	23,079,700	885
2017-07-31	215	228	209	215	9,406,800	1,075
2017-07-28	241	242	210	219	22,095,100	1,095
2017-07-27	263	268	247	248	8,870,500	1,240
2017-07-26	283	283	267	269	11,429,900	1,345
2017-07-25	280	294	275	278	15,207,500	1,390
2017-07-24	265	278	261	277	9,355,400	1,385
2017-07-21	249	272	246	271	17,043,600	1,355
2017-07-20	236	252	234	244	10,653,300	1,220
2017-07-19	241	252	233	236	12,095,100	1,180
2017-07-18	256	257	237	237	16,433,700	1,185
2017-07-14	274	288	252	260	14,933,200	1,300
2017-07-13	300	312	265	278	20,167,000	1,390
2017-07-12	300	326	293	305	18,914,300	1,525
2017-07-11	329	341	306	307	22,415,000	1,535
2017-07-10	322	365	317	333	43,442,400	1,665
2017-07-07	296	346	284	330	103,031,000	1,650
2017-07-06	281	360	276	328	125,462,200	1,640
2017-07-05	216	293	214	293	71,678,700	1,465
2017-07-04	220	231	208	213	21,659,900	1,065
2017-07-03	241	242	225	225	13,199,600	1,125
2017-06-30	233	252	222	234	29,402,200	1,170
2017-06-29	254	255	227	237	35,314,800	1,185
2017-06-28	210	262	207	246	155,336,600	1,230
2017-06-27	187	226	184	215	92,839,800	1,075
2017-06-26	169	196	168	192	52,770,400	960
2017-06-23	208	218	166	170	89,848,300	850
2017-06-22	147	196	146	185	81,935,100	925
2017-06-21	145	148	145	146	1,065,100	730
2017-06-20	147	148	145	146	1,415,100	730
2017-06-19	143	147	143	145	1,477,200	725
2017-06-16	143	145	143	144	775,200	720
2017-06-15	142	144	142	143	1,730,500	715
2017-06-14	146	147	144	145	2,260,700	725
2017-06-13	148	155	144	145	4,911,700	725
2017-06-12	150	151	147	148	2,875,500	740
2017-06-09	146	152	145	152	3,568,800	760
2017-06-08	147	148	145	145	991,500	725
2017-06-07	146	148	144	146	1,256,700	730
2017-06-06	149	150	146	146	1,197,000	730
2017-06-05	147	150	147	149	658,500	745
2017-06-02	147	149	146	148	1,200,500	740
2017-06-01	148	150	146	146	1,960,700	730
2017-05-31	151	153	147	149	2,599,700	745
2017-05-30	157	157	150	152	3,401,800	760
2017-05-29	155	162	155	157	4,334,200	785
2017-05-26	165	166	155	156	6,277,600	780
2017-05-25	148	174	148	164	19,354,700	820
2017-05-24	151	152	148	149	1,244,900	745
2017-05-23	150	151	148	149	827,900	745
2017-05-22	148	152	148	149	1,362,900	745
2017-05-19	145	147	144	146	803,400	730
2017-05-18	142	145	141	144	671,700	720
2017-05-17	150	151	146	146	956,200	730
2017-05-16	155	156	150	150	1,048,800	750
2017-05-15	154	157	150	154	1,285,100	770
2017-05-12	149	152	148	151	805,400	755
2017-05-11	156	157	148	150	1,932,800	750
2017-05-10	157	162	155	155	2,843,300	775
2017-05-09	164	167	157	158	7,551,600	790
2017-05-08	146	155	145	154	1,612,400	770
2017-05-02	143	146	142	144	631,300	720
2017-05-01	144	145	143	143	316,400	715
2017-04-28	146	149	144	144	589,300	720
2017-04-27	143	146	143	145	375,300	725
2017-04-26	143	145	142	144	716,700	720
2017-04-25	138	142	138	141	491,700	705
2017-04-24	142	142	138	138	807,000	690
2017-04-21	146	146	142	142	597,500	710
2017-04-20	147	147	144	144	708,700	720
2017-04-19	147	147	144	146	1,048,000	730
2017-04-18	144	147	144	144	810,800	720
2017-04-17	139	145	139	143	1,263,100	715
2017-04-14	138	142	137	137	951,400	685
2017-04-13	136	143	134	141	1,360,800	705
2017-04-12	151	151	133	139	3,823,300	695
2017-04-11	153	155	151	153	795,000	765
2017-04-10	155	161	154	155	1,341,300	775
2017-04-07	153	161	148	155	2,186,700	775
2017-04-06	155	157	150	152	1,681,900	760
2017-04-05	154	158	153	155	1,895,000	775
2017-04-04	166	167	154	155	4,206,300	775
2017-04-03	163	163	160	162	1,476,400	810
2017-03-31	167	171	163	164	2,197,000	820
2017-03-30	167	170	165	165	924,400	825
2017-03-29	169	170	165	166	1,175,300	830
2017-03-28	163	170	162	166	1,072,200	830
2017-03-27	165	165	161	162	1,720,100	810
2017-03-24	169	170	165	167	1,191,300	835
2017-03-23	162	173	161	169	2,698,900	845
2017-03-22	160	164	159	161	1,298,800	805
2017-03-21	163	164	161	162	1,555,900	810
2017-03-17	170	171	165	165	1,597,000	825
2017-03-16	170	172	167	169	1,846,700	845
2017-03-15	175	178	168	168	3,468,700	840
2017-03-14	176	181	175	176	3,506,100	880
2017-03-13	182	187	177	178	7,871,500	890
2017-03-10	194	205	190	191	14,692,000	955
2017-03-09	196	205	189	205	8,915,400	1,025
2017-03-08	190	203	189	197	17,909,500	985
2017-03-07	186	193	183	190	14,993,200	950
2017-03-06	171	176	171	174	1,706,600	870
2017-03-03	174	175	169	169	1,972,200	845
2017-03-02	180	181	173	174	3,039,200	870
2017-03-01	181	182	175	179	2,977,200	895
2017-02-28	185	187	181	183	3,983,100	915
2017-02-27	181	188	178	187	7,183,200	935
2017-02-24	182	183	175	178	4,537,700	890
2017-02-23	193	195	177	180	21,345,900	900
2017-02-22	167	176	164	175	5,266,300	875
2017-02-21	158	170	158	170	2,442,700	850
2017-02-20	160	161	158	159	568,200	795
2017-02-17	160	163	159	160	742,900	800
2017-02-16	168	168	161	162	2,178,500	810
2017-02-15	155	163	155	163	1,937,200	815
2017-02-14	155	156	153	153	656,100	765
2017-02-13	156	156	155	155	365,700	775
2017-02-10	156	157	154	154	698,200	770
2017-02-09	157	157	155	156	407,900	780
2017-02-08	157	159	155	157	1,273,900	785
2017-02-07	155	159	154	157	717,200	785
2017-02-06	158	158	154	155	745,700	775
2017-02-03	157	159	156	156	583,100	780
2017-02-02	159	162	156	156	996,400	780
2017-02-01	162	162	158	159	1,467,600	795
2017-01-31	164	165	162	162	983,700	810
2017-01-30	166	167	163	165	981,600	825
2017-01-27	169	169	166	166	1,089,500	830
2017-01-26	173	174	169	170	1,249,000	850
2017-01-25	171	177	168	173	4,194,900	865
2017-01-24	168	173	164	171	2,293,000	855
2017-01-23	165	166	162	164	602,900	820
2017-01-20	166	168	164	167	697,600	835
2017-01-19	166	168	164	166	804,200	830
2017-01-18	166	169	162	167	1,354,100	835
2017-01-17	173	174	167	167	1,348,700	835
2017-01-16	172	176	171	173	1,378,200	865
2017-01-13	167	179	166	172	3,361,900	860
2017-01-12	171	172	166	168	1,729,800	840
2017-01-11	175	175	170	171	1,555,000	855
2017-01-10	173	177	171	175	1,866,900	875
2017-01-06	175	177	171	176	3,235,200	880
2017-01-05	181	187	178	180	4,536,900	900
2017-01-04	175	180	173	177	3,102,500	885

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30