8704 トレイダーズホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	377	384	376	378	101,500	378
2022-12-29	364	377	364	375	105,200	375
2022-12-28	371	375	362	366	387,500	366
2022-12-27	370	380	370	372	214,700	372
2022-12-26	378	379	367	371	311,800	371
2022-12-23	380	381	375	378	196,400	378
2022-12-22	388	392	383	384	118,400	384
2022-12-21	383	390	381	386	138,500	386
2022-12-20	390	394	381	383	489,100	383
2022-12-19	398	398	390	391	187,600	391
2022-12-16	400	405	398	399	148,100	399
2022-12-15	401	404	399	402	132,700	402
2022-12-14	402	411	400	401	204,000	401
2022-12-13	405	406	401	401	111,300	401
2022-12-12	405	408	399	403	135,800	403
2022-12-09	402	410	402	409	197,900	409
2022-12-08	400	409	398	403	173,900	403
2022-12-07	403	406	399	402	232,200	402
2022-12-06	401	409	392	409	378,600	409
2022-12-05	406	410	403	403	247,800	403
2022-12-02	406	414	403	414	202,700	414
2022-12-01	414	417	408	410	215,100	410
2022-11-30	412	412	406	408	343,800	408
2022-11-29	418	420	409	415	450,800	415
2022-11-28	429	433	419	422	564,600	422
2022-11-25	436	436	424	428	773,900	428
2022-11-24	431	440	427	438	573,500	438
2022-11-22	434	441	425	430	657,600	430
2022-11-21	442	445	434	434	571,500	434
2022-11-18	448	461	434	441	1,383,200	441
2022-11-17	437	457	430	447	1,336,700	447
2022-11-16	441	456	423	445	2,870,700	445
2022-11-15	505	508	464	464	3,249,000	464
2022-11-14	550	572	533	564	2,323,400	564
2022-11-11	527	546	498	537	1,274,600	537
2022-11-10	519	524	512	517	402,500	517
2022-11-09	529	535	508	523	610,100	523
2022-11-08	530	554	527	529	896,200	529
2022-11-07	513	541	507	540	877,000	540
2022-11-04	493	528	492	522	820,700	522
2022-11-02	534	542	496	503	1,299,100	503
2022-11-01	501	534	487	534	1,085,700	534
2022-10-31	500	505	496	499	505,200	499
2022-10-28	483	502	479	499	790,900	499
2022-10-27	518	518	484	494	1,661,100	494
2022-10-26	564	566	537	538	1,043,700	538
2022-10-25	558	569	544	564	1,208,900	564
2022-10-24	542	573	537	562	2,049,200	562
2022-10-21	522	534	514	525	882,000	525
2022-10-20	513	524	506	522	739,700	522
2022-10-19	494	525	489	516	1,251,000	516
2022-10-18	500	511	483	486	993,400	486
2022-10-17	464	497	458	497	994,000	497
2022-10-14	463	471	454	466	334,500	466
2022-10-13	472	475	445	448	420,000	448
2022-10-12	452	477	452	476	444,500	476
2022-10-11	448	457	446	457	134,700	457
2022-10-07	440	457	440	456	141,600	456
2022-10-06	457	458	444	446	268,600	446
2022-10-05	462	466	446	462	297,400	462
2022-10-04	450	471	444	468	603,200	468
2022-10-03	433	447	430	441	296,800	441
2022-09-30	455	455	422	436	472,200	436
2022-09-29	443	459	436	457	489,600	457
2022-09-28	460	472	430	441	1,206,600	441
2022-09-27	432	470	420	463	1,446,900	463
2022-09-26	408	443	396	439	1,963,600	439
2022-09-22	387	403	383	400	188,500	400
2022-09-21	388	390	380	387	216,500	387
2022-09-20	395	403	386	388	267,900	388
2022-09-16	392	415	387	390	590,200	390
2022-09-15	380	392	380	392	301,400	392
2022-09-14	376	382	371	380	112,700	380
2022-09-13	385	385	376	380	124,400	380
2022-09-12	378	389	377	381	279,000	381
2022-09-09	373	377	366	376	189,000	376
2022-09-08	379	380	367	373	363,100	373
2022-09-07	378	388	377	379	210,400	379
2022-09-06	380	381	374	375	100,000	375
2022-09-05	382	389	378	380	98,700	380
2022-09-02	385	386	376	379	121,800	379
2022-09-01	379	392	379	384	282,700	384
2022-08-31	383	383	376	382	82,400	382
2022-08-30	382	383	377	382	74,700	382
2022-08-29	379	379	370	379	89,700	379
2022-08-26	375	384	375	383	174,100	383
2022-08-25	374	375	367	374	94,800	374
2022-08-24	376	377	371	371	41,800	371
2022-08-23	377	378	372	374	59,800	374
2022-08-22	379	384	374	375	113,000	375
2022-08-19	375	387	374	377	219,700	377
2022-08-18	366	374	365	372	84,300	372
2022-08-17	363	372	363	369	100,400	369
2022-08-16	369	372	361	364	134,900	364
2022-08-15	365	376	362	369	377,700	369
2022-08-12	377	396	355	364	1,443,700	364
2022-08-10	325	333	325	332	47,000	332
2022-08-09	330	330	323	327	66,700	327
2022-08-08	328	331	326	331	17,300	331
2022-08-05	330	333	329	331	17,800	331
2022-08-04	333	334	330	333	32,500	333
2022-08-03	328	333	326	333	33,100	333
2022-08-02	330	330	328	330	4,500	330
2022-08-01	330	331	325	331	40,400	331
2022-07-29	332	332	326	329	53,100	329
2022-07-28	330	333	328	332	35,200	332
2022-07-27	329	330	327	327	34,000	327
2022-07-26	331	331	327	330	31,100	330
2022-07-25	329	332	328	328	35,700	328
2022-07-22	324	331	324	330	35,000	330
2022-07-21	322	328	322	325	21,600	325
2022-07-20	326	328	322	325	28,800	325
2022-07-19	323	326	322	326	16,900	326
2022-07-15	323	326	321	321	21,100	321
2022-07-14	323	328	320	325	19,900	325
2022-07-13	322	323	319	322	28,400	322
2022-07-12	321	323	319	322	17,600	322
2022-07-11	325	327	323	325	24,000	325
2022-07-08	319	324	319	324	21,100	324
2022-07-07	321	322	318	321	19,500	321
2022-07-06	319	322	317	317	17,100	317
2022-07-05	317	325	317	323	44,400	323
2022-07-04	324	324	312	318	77,200	318
2022-07-01	328	328	318	321	41,200	321
2022-06-30	329	330	322	325	45,800	325
2022-06-29	329	330	328	330	12,500	330
2022-06-28	329	332	327	332	72,200	332
2022-06-27	333	333	330	330	22,800	330
2022-06-24	329	331	326	331	26,100	331
2022-06-23	326	329	323	327	23,300	327
2022-06-22	329	329	320	326	31,800	326
2022-06-21	315	326	314	325	49,500	325
2022-06-20	318	321	308	315	39,200	315
2022-06-17	320	324	309	320	138,800	320
2022-06-16	327	330	321	325	20,900	325
2022-06-15	336	336	324	327	32,000	327
2022-06-14	333	333	327	331	37,900	331
2022-06-13	335	339	334	339	63,400	339
2022-06-10	342	343	336	340	67,400	340
2022-06-09	345	349	343	343	39,200	343
2022-06-08	342	345	340	345	70,800	345
2022-06-07	336	344	335	340	62,600	340
2022-06-06	333	337	329	336	40,300	336
2022-06-03	329	335	329	332	26,700	332
2022-06-02	333	333	327	330	37,200	330
2022-06-01	330	339	328	338	74,700	338
2022-05-31	332	332	326	329	40,100	329
2022-05-30	322	329	321	329	39,200	329
2022-05-27	321	321	318	320	25,600	320
2022-05-26	321	322	316	320	18,100	320
2022-05-25	320	321	317	317	18,500	317
2022-05-24	326	326	318	322	39,000	322
2022-05-23	321	328	319	328	101,400	328
2022-05-20	313	319	310	319	186,000	319
2022-05-19	312	316	307	314	90,700	314
2022-05-18	319	323	318	320	34,200	320
2022-05-17	333	333	312	317	272,300	317
2022-05-16	319	333	319	333	192,600	333
2022-05-13	318	322	316	322	40,200	322
2022-05-12	323	324	312	316	85,800	316
2022-05-11	325	326	320	324	14,300	324
2022-05-10	317	327	317	325	35,100	325
2022-05-09	333	335	315	323	124,400	323
2022-05-06	329	337	326	336	26,800	336
2022-05-02	335	336	328	330	38,200	330
2022-04-28	317	334	317	334	48,700	334
2022-04-27	314	323	314	320	36,400	320
2022-04-26	322	324	319	320	36,000	320
2022-04-25	321	330	314	321	97,500	321
2022-04-22	337	339	332	337	40,500	337
2022-04-21	344	344	336	341	90,900	341
2022-04-20	330	343	329	343	87,900	343
2022-04-19	323	329	321	327	53,000	327
2022-04-18	324	325	318	321	36,500	321
2022-04-15	322	325	320	323	16,800	323
2022-04-14	326	328	320	322	48,400	322
2022-04-13	321	326	319	326	30,700	326
2022-04-12	320	328	319	321	102,600	321
2022-04-11	337	337	325	325	45,200	325
2022-04-08	332	337	329	335	58,400	335
2022-04-07	335	335	331	331	59,500	331
2022-04-06	341	343	338	338	57,000	338
2022-04-05	341	344	341	342	22,900	342
2022-04-04	343	347	342	343	30,000	343
2022-04-01	344	344	337	343	34,000	343
2022-03-31	348	349	342	346	30,700	346
2022-03-30	350	351	333	349	94,600	349
2022-03-29	351	358	349	358	84,900	358
2022-03-28	354	356	348	353	26,600	353
2022-03-25	362	362	350	350	56,900	350
2022-03-24	362	362	352	361	94,700	361
2022-03-23	362	363	358	362	69,500	362
2022-03-22	358	364	354	360	88,900	360
2022-03-18	350	359	350	358	84,100	358
2022-03-17	354	359	348	349	159,600	349
2022-03-16	350	357	349	352	69,900	352
2022-03-15	349	353	340	347	68,900	347
2022-03-14	337	350	337	346	46,500	346
2022-03-11	345	345	338	339	41,500	339
2022-03-10	342	348	339	345	45,700	345
2022-03-09	334	346	334	336	49,300	336
2022-03-08	342	352	337	337	116,200	337
2022-03-07	351	352	342	349	89,100	349
2022-03-04	359	364	353	356	71,300	356
2022-03-03	369	375	357	362	95,500	362
2022-03-02	365	374	365	373	75,300	373
2022-03-01	380	382	373	373	130,600	373
2022-02-28	369	376	362	374	97,700	374
2022-02-25	352	368	352	368	94,200	368
2022-02-24	352	362	349	354	112,900	354
2022-02-22	345	357	343	352	103,100	352
2022-02-21	360	360	349	352	199,100	352
2022-02-18	354	367	352	362	165,300	362
2022-02-17	375	378	359	359	334,000	359
2022-02-16	388	395	374	380	227,400	380
2022-02-15	408	420	383	386	575,600	386
2022-02-14	417	419	401	414	283,600	414
2022-02-10	408	424	403	424	434,700	424
2022-02-09	405	410	404	407	76,300	407
2022-02-08	402	409	402	405	54,900	405
2022-02-07	400	417	400	407	219,700	407
2022-02-04	398	405	386	400	219,300	400
2022-02-03	403	407	397	402	161,500	402
2022-02-02	381	403	381	403	190,400	403
2022-02-01	405	412	373	380	466,700	380
2022-01-31	399	405	397	400	117,800	400
2022-01-28	404	404	387	395	178,300	395
2022-01-27	410	413	395	396	157,000	396
2022-01-26	393	410	393	408	157,900	408
2022-01-25	405	405	393	394	121,600	394
2022-01-24	396	406	395	404	90,200	404
2022-01-21	395	404	387	404	124,400	404
2022-01-20	393	403	390	401	102,200	401
2022-01-19	399	412	391	401	204,700	401
2022-01-18	402	412	395	400	141,800	400
2022-01-17	397	410	388	402	286,900	402
2022-01-14	403	403	389	398	203,000	398
2022-01-13	398	402	390	400	204,300	400
2022-01-12	380	397	378	396	233,700	396
2022-01-11	365	376	364	376	98,700	376
2022-01-07	378	385	360	372	381,700	372
2022-01-06	380	391	378	381	284,500	381
2022-01-05	376	380	372	380	107,600	380
2022-01-04	383	384	372	377	245,800	377

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