9365 トレーディア(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,220 | 1,220 | 1,200 | 1,205 | 2,900 | 1,205 |
| 2025-04-03 | 1,230 | 1,230 | 1,222 | 1,228 | 5,400 | 1,228 |
| 2025-04-02 | 1,248 | 1,248 | 1,248 | 1,248 | 200 | 1,248 |
| 2025-04-01 | 1,248 | 1,248 | 1,248 | 1,248 | 300 | 1,248 |
| 2025-03-31 | 1,253 | 1,254 | 1,242 | 1,248 | 1,800 | 1,248 |
| 2025-03-28 | 1,263 | 1,263 | 1,254 | 1,254 | 800 | 1,254 |
| 2025-03-27 | 1,289 | 1,293 | 1,280 | 1,283 | 3,000 | 1,283 |
| 2025-03-26 | 1,282 | 1,285 | 1,280 | 1,280 | 2,100 | 1,280 |
| 2025-03-25 | 1,285 | 1,285 | 1,280 | 1,280 | 3,800 | 1,280 |
| 2025-03-24 | 1,289 | 1,289 | 1,277 | 1,285 | 3,000 | 1,285 |
| 2025-03-21 | 1,277 | 1,283 | 1,275 | 1,283 | 2,000 | 1,283 |
| 2025-03-19 | 1,275 | 1,285 | 1,271 | 1,285 | 1,800 | 1,285 |
| 2025-03-18 | 1,279 | 1,282 | 1,271 | 1,282 | 1,700 | 1,282 |
| 2025-03-17 | 1,275 | 1,280 | 1,272 | 1,272 | 1,700 | 1,272 |
| 2025-03-14 | 1,270 | 1,280 | 1,270 | 1,280 | 1,700 | 1,280 |
| 2025-03-13 | 1,265 | 1,279 | 1,263 | 1,279 | 2,700 | 1,279 |
| 2025-03-12 | 1,265 | 1,281 | 1,263 | 1,263 | 2,300 | 1,263 |
| 2025-03-11 | 1,268 | 1,269 | 1,268 | 1,268 | 2,200 | 1,268 |
| 2025-03-10 | 1,287 | 1,287 | 1,263 | 1,276 | 4,300 | 1,276 |
| 2025-03-07 | 1,263 | 1,279 | 1,262 | 1,271 | 3,900 | 1,271 |
| 2025-03-06 | 1,289 | 1,289 | 1,270 | 1,279 | 1,800 | 1,279 |
| 2025-03-05 | 1,261 | 1,300 | 1,256 | 1,297 | 3,900 | 1,297 |
| 2025-03-04 | 1,266 | 1,266 | 1,258 | 1,261 | 1,700 | 1,261 |
| 2025-03-03 | 1,267 | 1,275 | 1,261 | 1,275 | 1,700 | 1,275 |
| 2025-02-28 | 1,273 | 1,273 | 1,258 | 1,266 | 1,800 | 1,266 |
| 2025-02-27 | 1,267 | 1,273 | 1,258 | 1,267 | 2,400 | 1,267 |
| 2025-02-26 | 1,279 | 1,279 | 1,262 | 1,263 | 2,600 | 1,263 |
| 2025-02-25 | 1,295 | 1,295 | 1,272 | 1,287 | 4,000 | 1,287 |
| 2025-02-21 | 1,285 | 1,289 | 1,283 | 1,289 | 600 | 1,289 |
| 2025-02-20 | 1,292 | 1,292 | 1,285 | 1,285 | 400 | 1,285 |
| 2025-02-19 | 1,291 | 1,292 | 1,291 | 1,292 | 400 | 1,292 |
| 2025-02-18 | 1,288 | 1,310 | 1,283 | 1,310 | 1,900 | 1,310 |
| 2025-02-17 | 1,293 | 1,305 | 1,288 | 1,288 | 700 | 1,288 |
| 2025-02-14 | 1,280 | 1,287 | 1,279 | 1,287 | 2,900 | 1,287 |
| 2025-02-13 | 1,310 | 1,380 | 1,287 | 1,287 | 9,400 | 1,287 |
| 2025-02-12 | 1,288 | 1,307 | 1,288 | 1,307 | 500 | 1,307 |
| 2025-02-10 | 1,301 | 1,301 | 1,288 | 1,288 | 800 | 1,288 |
| 2025-02-07 | 1,281 | 1,318 | 1,281 | 1,302 | 2,800 | 1,302 |
| 2025-02-06 | 1,273 | 1,275 | 1,272 | 1,275 | 500 | 1,275 |
| 2025-02-05 | 1,284 | 1,284 | 1,273 | 1,273 | 700 | 1,273 |
| 2025-02-04 | 1,284 | 1,284 | 1,262 | 1,282 | 2,100 | 1,282 |
| 2025-02-03 | 1,274 | 1,274 | 1,273 | 1,273 | 200 | 1,273 |
| 2025-01-31 | 1,276 | 1,278 | 1,276 | 1,278 | 500 | 1,278 |
| 2025-01-30 | 1,283 | 1,283 | 1,273 | 1,273 | 200 | 1,273 |
| 2025-01-29 | 1,276 | 1,283 | 1,273 | 1,283 | 300 | 1,283 |
| 2025-01-28 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | 1,273 |
| 2025-01-27 | 1,281 | 1,281 | 1,273 | 1,273 | 1,000 | 1,273 |
| 2025-01-24 | 1,280 | 1,280 | 1,269 | 1,280 | 1,500 | 1,280 |
| 2025-01-23 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 1,271 |
| 2025-01-22 | 1,271 | 1,271 | 1,271 | 1,271 | 100 | 1,271 |
| 2025-01-21 | 1,267 | 1,267 | 1,267 | 1,267 | 100 | 1,267 |
| 2025-01-20 | 1,271 | 1,271 | 1,270 | 1,270 | 200 | 1,270 |
| 2025-01-17 | 1,270 | 1,270 | 1,268 | 1,268 | 200 | 1,268 |
| 2025-01-16 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | 1,273 |
| 2025-01-15 | 1,266 | 1,268 | 1,266 | 1,268 | 500 | 1,268 |
| 2025-01-14 | 1,283 | 1,283 | 1,266 | 1,266 | 300 | 1,266 |
| 2025-01-10 | 1,289 | 1,289 | 1,265 | 1,265 | 1,400 | 1,265 |
| 2025-01-09 | 1,295 | 1,295 | 1,274 | 1,274 | 500 | 1,274 |
| 2025-01-08 | 1,288 | 1,289 | 1,288 | 1,289 | 400 | 1,289 |
| 2025-01-07 | 1,279 | 1,288 | 1,279 | 1,288 | 200 | 1,288 |
| 2025-01-06 | 1,277 | 1,277 | 1,268 | 1,275 | 700 | 1,275 |
分割・併合履歴 ： [2017-09-27]1株→0.1株