8704 トレイダーズホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	538	538	528	534	147,900	534
2023-12-28	523	538	518	531	172,200	531
2023-12-27	512	528	511	527	196,800	527
2023-12-26	518	525	511	515	163,200	515
2023-12-25	540	544	520	520	235,700	520
2023-12-22	541	547	537	540	139,200	540
2023-12-21	543	549	540	540	143,400	540
2023-12-20	550	562	549	553	157,200	553
2023-12-19	539	554	539	545	165,400	545
2023-12-18	535	543	528	542	128,900	542
2023-12-15	542	547	536	538	185,100	538
2023-12-14	552	555	534	534	182,300	534
2023-12-13	549	552	542	545	140,100	545
2023-12-12	560	566	545	549	199,000	549
2023-12-11	558	564	552	554	148,300	554
2023-12-08	546	561	543	556	190,600	556
2023-12-07	555	560	549	551	156,100	551
2023-12-06	530	567	530	564	313,100	564
2023-12-05	542	543	528	530	274,100	530
2023-12-04	544	546	531	542	288,200	542
2023-12-01	550	551	538	542	302,500	542
2023-11-30	550	556	540	550	211,900	550
2023-11-29	564	573	550	553	187,700	553
2023-11-28	569	577	558	564	168,500	564
2023-11-27	586	587	566	567	390,500	567
2023-11-24	564	587	564	583	415,100	583
2023-11-22	544	564	542	559	352,100	559
2023-11-21	545	552	532	546	273,800	546
2023-11-20	529	547	529	542	348,600	542
2023-11-17	510	529	510	529	323,700	529
2023-11-16	535	539	505	512	703,700	512
2023-11-15	526	553	526	540	994,300	540
2023-11-14	540	549	531	531	1,856,500	531
2023-11-13	653	660	630	631	741,100	631
2023-11-10	635	641	619	640	484,100	640
2023-11-09	614	630	612	628	171,100	628
2023-11-08	631	638	612	612	351,000	612
2023-11-07	638	639	621	627	230,600	627
2023-11-06	628	638	626	638	176,700	638
2023-11-02	625	631	619	622	125,500	622
2023-11-01	639	640	620	620	147,700	620
2023-10-31	613	624	604	624	142,200	624
2023-10-30	618	630	608	610	124,500	610
2023-10-27	609	626	607	625	136,800	625
2023-10-26	609	615	604	605	150,700	605
2023-10-25	627	634	618	618	131,800	618
2023-10-24	614	621	594	617	271,300	617
2023-10-23	617	625	611	612	155,400	612
2023-10-20	625	626	616	621	170,400	621
2023-10-19	638	643	629	632	169,000	632
2023-10-18	649	654	635	647	153,100	647
2023-10-17	653	660	639	645	145,000	645
2023-10-16	640	651	636	638	213,800	638
2023-10-13	654	655	641	642	223,800	642
2023-10-12	658	665	657	661	99,800	661
2023-10-11	672	677	658	659	306,200	659
2023-10-10	644	676	642	668	479,800	668
2023-10-06	623	636	621	631	162,300	631
2023-10-05	623	630	614	629	309,500	629
2023-10-04	616	630	600	603	897,000	603
2023-10-03	663	663	636	636	570,700	636
2023-10-02	683	687	668	669	215,500	669
2023-09-29	693	695	673	678	401,800	678
2023-09-28	705	709	686	698	381,800	698
2023-09-27	714	720	703	712	301,100	712
2023-09-26	721	725	716	719	225,600	719
2023-09-25	738	740	715	729	284,300	729
2023-09-22	713	743	710	738	206,400	738
2023-09-21	724	732	717	718	167,700	718
2023-09-20	726	742	723	724	242,700	724
2023-09-19	772	772	728	732	423,900	732
2023-09-15	782	786	761	762	292,900	762
2023-09-14	779	779	761	771	220,000	771
2023-09-13	756	777	755	775	307,000	775
2023-09-12	769	786	767	771	265,900	771
2023-09-11	810	828	776	776	672,600	776
2023-09-08	827	829	808	811	454,500	811
2023-09-07	796	830	796	830	719,100	830
2023-09-06	784	805	775	798	410,900	798
2023-09-05	794	805	775	779	483,200	779
2023-09-04	777	805	777	787	416,400	787
2023-09-01	773	784	769	773	159,700	773
2023-08-31	756	788	756	773	477,700	773
2023-08-30	762	774	758	759	350,500	759
2023-08-29	742	754	736	747	302,200	747
2023-08-28	737	750	730	741	285,900	741
2023-08-25	716	741	712	738	211,900	738
2023-08-24	738	744	725	731	377,200	731
2023-08-23	697	734	685	734	523,000	734
2023-08-22	713	721	702	706	455,600	706
2023-08-21	715	727	699	703	571,900	703
2023-08-18	783	784	716	723	1,696,700	723
2023-08-17	801	806	771	798	1,657,800	798
2023-08-16	737	805	732	790	4,305,500	790
2023-08-15	660	710	659	710	2,185,100	710
2023-08-14	625	627	609	610	541,200	610
2023-08-10	610	625	608	625	232,800	625
2023-08-09	627	628	612	614	263,900	614
2023-08-08	639	642	624	628	295,000	628
2023-08-07	626	638	617	637	277,900	637
2023-08-04	627	635	624	631	178,000	631
2023-08-03	628	638	624	630	270,200	630
2023-08-02	648	655	628	631	330,400	631
2023-08-01	647	659	640	652	422,300	652
2023-07-31	631	647	628	647	433,000	647
2023-07-28	630	633	617	629	259,000	629
2023-07-27	625	631	608	631	350,200	631
2023-07-26	637	637	621	629	314,100	629
2023-07-25	645	646	631	637	189,400	637
2023-07-24	647	648	632	638	286,200	638
2023-07-21	650	650	633	641	303,500	641
2023-07-20	637	659	631	651	664,900	651
2023-07-19	635	638	621	627	225,800	627
2023-07-18	636	636	615	626	305,600	626
2023-07-14	650	654	622	626	648,900	626
2023-07-13	629	655	620	648	1,144,300	648
2023-07-12	606	626	601	623	851,900	623
2023-07-11	605	615	597	603	361,800	603
2023-07-10	589	604	586	592	282,800	592
2023-07-07	578	603	575	588	405,200	588
2023-07-06	611	611	586	587	583,500	587
2023-07-05	598	617	594	615	851,000	615
2023-07-04	580	596	574	594	536,000	594
2023-07-03	570	578	560	577	313,800	577
2023-06-30	553	568	552	568	232,400	568
2023-06-29	562	564	549	554	214,000	554
2023-06-28	553	572	553	556	277,000	556
2023-06-27	550	551	539	545	169,900	545
2023-06-26	567	567	546	546	395,800	546
2023-06-23	566	579	548	570	455,300	570
2023-06-22	564	572	554	556	222,300	556
2023-06-21	555	566	551	560	202,300	560
2023-06-20	568	580	557	563	468,300	563
2023-06-19	585	587	564	574	547,400	574
2023-06-16	554	599	554	594	1,131,300	594
2023-06-15	546	569	530	558	638,600	558
2023-06-14	529	568	525	546	1,267,300	546
2023-06-13	494	544	492	534	1,481,200	534
2023-06-12	482	495	482	492	274,700	492
2023-06-09	471	480	469	480	107,700	480
2023-06-08	477	477	465	467	166,400	467
2023-06-07	486	487	472	472	162,000	472
2023-06-06	471	493	471	485	376,000	485
2023-06-05	476	486	472	474	394,500	474
2023-06-02	461	474	457	470	273,700	470
2023-06-01	451	461	445	461	195,300	461
2023-05-31	461	465	450	452	335,800	452
2023-05-30	465	471	463	466	122,200	466
2023-05-29	470	473	464	466	122,900	466
2023-05-26	465	468	460	467	162,300	467
2023-05-25	470	476	460	462	243,400	462
2023-05-24	458	474	458	474	204,800	474
2023-05-23	463	464	452	461	274,900	461
2023-05-22	468	469	454	455	386,800	455
2023-05-19	481	481	465	465	511,700	465
2023-05-18	508	514	475	482	941,700	482
2023-05-17	486	525	486	511	1,168,200	511
2023-05-16	489	501	481	484	993,200	484
2023-05-15	468	475	459	469	454,400	469
2023-05-12	469	475	466	470	151,300	470
2023-05-11	481	485	473	474	245,500	474
2023-05-10	486	487	473	479	230,400	479
2023-05-09	490	491	478	479	199,300	479
2023-05-08	482	492	482	490	199,500	490
2023-05-02	483	488	476	482	178,400	482
2023-05-01	484	492	482	482	245,300	482
2023-04-28	471	483	466	480	228,900	480
2023-04-27	458	472	458	468	178,400	468
2023-04-26	475	477	454	459	407,600	459
2023-04-25	492	492	477	478	248,600	478
2023-04-24	486	494	477	490	297,300	490
2023-04-21	479	496	473	478	653,900	478
2023-04-20	458	485	458	481	761,800	481
2023-04-19	455	457	451	457	64,700	457
2023-04-18	453	461	453	455	73,200	455
2023-04-17	457	457	451	455	128,100	455
2023-04-14	454	455	450	451	115,300	451
2023-04-13	456	457	448	454	95,300	454
2023-04-12	463	464	452	459	166,000	459
2023-04-11	462	468	459	464	145,200	464
2023-04-10	454	460	451	458	84,900	458
2023-04-07	450	455	447	451	61,100	451
2023-04-06	456	459	447	451	165,400	451
2023-04-05	474	476	456	458	356,500	458
2023-04-04	482	484	477	480	133,300	480
2023-04-03	493	493	484	484	224,000	484
2023-03-31	480	490	477	490	244,500	490
2023-03-30	476	488	463	478	468,100	478
2023-03-29	489	494	480	488	253,500	488
2023-03-28	493	500	487	487	205,400	487
2023-03-27	502	503	489	494	292,500	494
2023-03-24	502	512	498	504	415,700	504
2023-03-23	478	507	477	506	417,400	506
2023-03-22	471	484	470	479	270,700	479
2023-03-20	496	497	457	461	672,200	461
2023-03-17	506	509	494	494	249,700	494
2023-03-16	506	513	494	499	505,200	499
2023-03-15	503	525	485	521	1,261,500	521
2023-03-14	496	501	477	479	483,300	479
2023-03-13	501	509	495	502	443,700	502
2023-03-10	518	525	505	513	452,700	513
2023-03-09	536	536	521	525	336,600	525
2023-03-08	524	546	524	535	480,900	535
2023-03-07	519	532	519	523	375,100	523
2023-03-06	530	537	505	514	583,900	514
2023-03-03	527	531	517	522	328,800	522
2023-03-02	525	532	514	527	328,100	527
2023-03-01	503	535	500	524	650,500	524
2023-02-28	505	509	495	508	390,700	508
2023-02-27	485	516	483	505	905,600	505
2023-02-24	485	492	475	481	456,700	481
2023-02-22	480	485	472	481	346,200	481
2023-02-21	477	489	474	486	567,900	486
2023-02-20	450	477	446	477	805,800	477
2023-02-17	450	452	438	449	434,100	449
2023-02-16	439	471	436	448	1,680,600	448
2023-02-15	449	457	419	438	1,702,600	438
2023-02-14	424	427	419	425	246,800	425
2023-02-13	430	433	425	425	152,600	425
2023-02-10	438	439	430	435	163,700	435
2023-02-09	436	443	435	440	142,100	440
2023-02-08	435	442	429	439	234,100	439
2023-02-07	431	438	430	435	138,200	435
2023-02-06	430	440	428	431	266,400	431
2023-02-03	426	435	426	428	180,000	428
2023-02-02	418	429	418	429	175,300	429
2023-02-01	418	425	416	420	116,200	420
2023-01-31	416	420	414	417	90,200	417
2023-01-30	427	428	411	416	258,400	416
2023-01-27	421	429	418	423	239,300	423
2023-01-26	427	432	415	420	453,600	420
2023-01-25	409	426	407	425	465,900	425
2023-01-24	399	408	399	407	234,500	407
2023-01-23	402	403	393	395	264,400	395
2023-01-20	389	405	387	398	305,700	398
2023-01-19	389	396	386	389	161,700	389
2023-01-18	388	392	383	388	94,400	388
2023-01-17	381	390	381	389	93,900	389
2023-01-16	390	390	378	379	120,200	379
2023-01-13	386	391	386	388	71,200	388
2023-01-12	392	392	383	388	217,800	388
2023-01-11	385	394	385	394	166,200	394
2023-01-10	378	387	378	381	127,300	381
2023-01-06	374	378	372	378	86,200	378
2023-01-05	373	378	370	374	112,500	374
2023-01-04	380	382	374	376	101,500	376

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