8704 トレイダーズホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	368	382	367	379	247,200	379
2021-12-29	355	373	355	370	202,400	370
2021-12-28	362	371	355	362	225,900	362
2021-12-27	361	369	355	358	298,500	358
2021-12-24	350	365	349	363	294,700	363
2021-12-23	344	356	342	349	200,800	349
2021-12-22	333	356	328	347	439,100	347
2021-12-21	318	337	316	332	380,700	332
2021-12-20	310	319	309	318	175,300	318
2021-12-17	311	319	310	310	80,200	310
2021-12-16	321	322	313	314	42,200	314
2021-12-15	310	317	310	313	27,600	313
2021-12-14	312	317	309	312	45,300	312
2021-12-13	323	323	311	317	34,900	317
2021-12-10	327	330	316	316	66,500	316
2021-12-09	328	338	323	327	140,100	327
2021-12-08	320	329	319	325	195,400	325
2021-12-07	306	320	306	317	97,600	317
2021-12-06	309	311	302	306	172,500	306
2021-12-03	297	314	295	310	426,700	310
2021-12-02	295	300	285	286	130,400	286
2021-12-01	286	312	283	298	340,700	298
2021-11-30	300	302	292	294	75,200	294
2021-11-29	301	308	296	297	119,200	297
2021-11-26	315	315	309	309	49,900	309
2021-11-25	314	317	313	314	52,500	314
2021-11-24	316	319	315	315	94,900	315
2021-11-22	311	322	311	318	109,800	318
2021-11-19	313	313	310	313	93,500	313
2021-11-18	314	314	311	314	82,500	314
2021-11-17	312	315	312	314	29,000	314
2021-11-16	315	315	312	313	42,700	313
2021-11-15	320	320	312	314	91,500	314
2021-11-12	311	316	311	316	47,200	316
2021-11-11	310	313	310	312	34,300	312
2021-11-10	313	313	308	312	47,500	312
2021-11-09	315	317	304	310	85,800	310
2021-11-08	316	318	314	316	18,400	316
2021-11-05	318	318	314	316	36,800	316
2021-11-04	316	320	315	318	49,900	318
2021-11-02	314	316	314	315	23,200	315
2021-11-01	316	317	312	314	47,700	314
2021-10-29	317	317	313	313	29,800	313
2021-10-28	313	317	311	314	54,700	314
2021-10-27	321	321	315	315	46,100	315
2021-10-26	322	323	317	320	60,000	320
2021-10-25	324	325	320	320	77,300	320
2021-10-22	325	329	322	324	31,600	324
2021-10-21	328	331	326	326	31,300	326
2021-10-20	330	335	328	329	78,200	329
2021-10-19	324	336	324	332	154,500	332
2021-10-18	324	327	322	325	45,100	325
2021-10-15	319	323	319	322	44,300	322
2021-10-14	322	322	318	318	15,800	318
2021-10-13	323	323	319	319	31,200	319
2021-10-12	320	325	320	323	49,300	323
2021-10-11	318	322	316	320	74,500	320
2021-10-08	316	320	316	318	35,700	318
2021-10-07	316	321	316	316	33,800	316
2021-10-06	320	325	316	317	50,900	317
2021-10-05	317	318	309	317	169,500	317
2021-10-04	320	322	316	321	69,700	321
2021-10-01	320	324	318	320	56,200	320
2021-09-30	323	327	320	322	56,000	322
2021-09-29	323	327	323	325	29,900	325
2021-09-28	330	333	327	327	22,400	327
2021-09-27	330	336	329	332	83,500	332
2021-09-24	325	328	324	328	46,000	328
2021-09-22	319	327	319	321	71,800	321
2021-09-21	316	325	316	322	64,100	322
2021-09-17	325	329	320	325	157,300	325
2021-09-16	339	339	326	328	89,700	328
2021-09-15	342	345	335	337	71,600	337
2021-09-14	344	346	339	345	53,400	345
2021-09-13	335	343	334	343	54,800	343
2021-09-10	335	347	332	334	188,100	334
2021-09-09	334	336	331	331	24,300	331
2021-09-08	332	335	331	333	47,100	333
2021-09-07	333	335	330	330	35,100	330
2021-09-06	336	339	329	333	97,300	333
2021-09-03	330	337	330	334	56,000	334
2021-09-02	334	335	331	333	22,000	333
2021-09-01	334	335	331	334	30,200	334
2021-08-31	325	332	325	332	56,000	332
2021-08-30	321	329	321	328	60,500	328
2021-08-27	323	324	319	320	37,700	320
2021-08-26	325	325	319	323	98,800	323
2021-08-25	321	325	321	321	34,400	321
2021-08-24	316	326	316	321	74,900	321
2021-08-23	311	320	311	317	58,300	317
2021-08-20	321	324	305	315	234,600	315
2021-08-19	324	331	321	321	59,900	321
2021-08-18	321	331	321	328	80,700	328
2021-08-17	334	339	328	328	89,100	328
2021-08-16	349	349	337	341	95,900	341
2021-08-13	342	349	339	347	71,600	347
2021-08-12	339	347	339	346	106,000	346
2021-08-11	335	343	334	339	57,300	339
2021-08-10	331	336	330	336	35,300	336
2021-08-06	330	334	329	332	13,700	332
2021-08-05	332	334	328	332	38,800	332
2021-08-04	335	338	332	332	24,000	332
2021-08-03	337	338	335	337	8,300	337
2021-08-02	341	341	334	337	25,800	337
2021-07-30	340	341	336	336	13,300	336
2021-07-29	333	344	333	340	59,500	340
2021-07-28	337	342	334	334	30,500	334
2021-07-27	339	345	338	345	35,600	345
2021-07-26	336	341	336	338	38,500	338
2021-07-21	333	337	333	335	29,000	335
2021-07-20	331	336	328	333	85,800	333
2021-07-19	340	340	331	332	47,900	332
2021-07-16	333	339	332	339	58,800	339
2021-07-15	348	348	335	335	93,400	335
2021-07-14	345	352	343	346	86,300	346
2021-07-13	347	358	346	347	306,200	347
2021-07-12	344	360	342	350	354,900	350
2021-07-09	333	364	330	340	741,700	340
2021-07-08	340	340	332	332	45,500	332
2021-07-07	344	345	336	337	52,400	337
2021-07-06	343	347	342	344	53,500	344
2021-07-05	342	366	342	345	390,700	345
2021-07-02	341	345	337	345	106,000	345
2021-07-01	337	343	334	341	103,200	341
2021-06-30	337	339	335	337	16,800	337
2021-06-29	334	343	332	337	92,000	337
2021-06-28	333	335	331	334	47,400	334
2021-06-25	325	335	325	330	131,100	330
2021-06-24	320	325	319	322	74,100	322
2021-06-23	328	328	322	322	48,800	322
2021-06-22	324	329	322	325	59,700	325
2021-06-21	320	323	318	320	70,400	320
2021-06-18	335	335	311	324	366,000	324
2021-06-17	337	341	333	336	82,800	336
2021-06-16	335	339	334	338	50,400	338
2021-06-15	334	338	332	336	49,000	336
2021-06-14	333	339	330	336	65,600	336
2021-06-11	331	333	330	332	55,100	332
2021-06-10	332	336	329	334	76,100	334
2021-06-09	337	337	331	331	114,000	331
2021-06-08	336	338	333	336	32,100	336
2021-06-07	340	340	332	337	47,100	337
2021-06-04	346	346	335	335	136,100	335
2021-06-03	340	347	339	346	104,500	346
2021-06-02	338	345	338	339	84,500	339
2021-06-01	336	343	331	338	106,200	338
2021-05-31	337	339	333	336	42,600	336
2021-05-28	335	342	331	340	119,600	340
2021-05-27	336	337	330	331	72,400	331
2021-05-26	330	335	329	334	40,000	334
2021-05-25	335	337	329	329	60,700	329
2021-05-24	333	336	328	332	50,200	332
2021-05-21	333	338	331	333	81,400	333
2021-05-20	324	338	324	337	155,200	337
2021-05-19	319	329	319	327	64,500	327
2021-05-18	310	325	310	325	166,100	325
2021-05-17	325	326	306	308	306,800	308
2021-05-14	325	335	323	329	183,400	329
2021-05-13	331	338	326	326	161,500	326
2021-05-12	341	351	329	339	272,600	339
2021-05-11	349	349	342	343	64,100	343
2021-05-10	350	352	345	351	90,500	351
2021-05-07	342	354	342	350	100,700	350
2021-05-06	347	352	342	342	130,100	342
2021-04-30	336	342	336	341	56,700	341
2021-04-28	342	344	337	338	89,300	338
2021-04-27	342	356	339	342	225,900	342
2021-04-26	340	344	335	342	76,900	342
2021-04-23	340	343	333	335	114,100	335
2021-04-22	339	344	339	342	49,600	342
2021-04-21	343	345	332	335	155,900	335
2021-04-20	346	351	344	347	120,600	347
2021-04-19	355	356	350	353	81,000	353
2021-04-16	354	357	348	355	94,000	355
2021-04-15	352	359	348	351	146,400	351
2021-04-14	363	365	354	356	140,300	356
2021-04-13	360	366	359	360	50,500	360
2021-04-12	362	363	358	359	70,900	359
2021-04-09	367	369	362	363	51,200	363
2021-04-08	367	370	362	367	98,100	367
2021-04-07	368	372	364	368	97,000	368
2021-04-06	381	381	368	370	216,900	370
2021-04-05	375	384	370	383	252,600	383
2021-04-02	371	379	370	377	221,400	377
2021-04-01	383	385	372	373	288,400	373
2021-03-31	385	388	380	382	152,300	382
2021-03-30	370	387	367	385	391,400	385
2021-03-29	375	382	367	376	406,200	376
2021-03-26	358	377	352	371	596,400	371
2021-03-25	352	356	347	352	150,400	352
2021-03-24	350	358	345	347	262,700	347
2021-03-23	364	364	351	351	254,200	351
2021-03-22	366	373	357	361	479,500	361
2021-03-19	368	374	355	363	508,700	363
2021-03-18	366	376	356	374	691,900	374
2021-03-17	361	374	350	363	744,600	363
2021-03-16	340	348	334	345	262,000	345
2021-03-15	337	342	334	339	218,900	339
2021-03-12	333	338	331	333	143,500	333
2021-03-11	335	336	327	334	295,100	334
2021-03-10	330	334	325	331	102,100	331
2021-03-09	320	333	319	326	187,000	326
2021-03-08	325	327	318	318	137,300	318
2021-03-05	320	322	308	322	326,300	322
2021-03-04	334	334	321	322	317,300	322
2021-03-03	335	338	330	334	156,600	334
2021-03-02	337	338	326	337	275,300	337
2021-03-01	324	332	322	331	255,100	331
2021-02-26	335	338	323	324	497,400	324
2021-02-25	340	343	335	339	257,500	339
2021-02-24	340	347	335	335	660,000	335
2021-02-22	361	373	346	353	1,383,800	353
2021-02-19	354	360	337	348	1,558,900	348
2021-02-18	411	432	365	369	6,763,500	369
2021-02-17	334	409	332	373	5,776,600	373
2021-02-16	324	334	321	331	380,600	331
2021-02-15	328	332	321	322	333,000	322
2021-02-12	335	339	326	339	306,100	339
2021-02-10	336	337	328	334	167,300	334
2021-02-09	336	342	331	334	321,000	334
2021-02-08	343	343	329	332	235,900	332
2021-02-05	344	348	335	337	184,600	337
2021-02-04	323	342	322	341	333,000	341
2021-02-03	323	333	323	323	180,400	323
2021-02-02	318	325	316	322	122,900	322
2021-02-01	306	320	305	318	164,200	318
2021-01-29	325	325	305	307	333,700	307
2021-01-28	327	330	319	322	222,100	322
2021-01-27	330	334	329	331	73,300	331
2021-01-26	333	338	329	333	140,900	333
2021-01-25	331	335	328	334	80,600	334
2021-01-22	333	336	327	329	168,600	329
2021-01-21	328	331	327	331	139,600	331
2021-01-20	331	334	324	326	138,000	326
2021-01-19	326	333	326	328	127,300	328
2021-01-18	323	327	320	327	108,100	327
2021-01-15	328	330	321	324	236,200	324
2021-01-14	336	339	325	327	320,800	327
2021-01-13	342	342	333	336	206,200	336
2021-01-12	340	344	335	337	238,800	337
2021-01-08	333	343	332	342	328,700	342
2021-01-07	330	347	327	333	412,100	333
2021-01-06	324	331	323	326	101,700	326
2021-01-05	314	338	314	325	475,000	325
2021-01-04	325	326	308	317	217,800	317

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05月
日	月	火	水	木	金	土
« 04月30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	31