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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,454 | 1,468 | 1,454 | 1,457 | 2,100 | 1,457 |
| 2025-11-12 | 1,471 | 1,520 | 1,454 | 1,454 | 6,400 | 1,454 |
| 2025-11-11 | 1,454 | 1,487 | 1,454 | 1,487 | 500 | 1,487 |
| 2025-11-10 | 1,476 | 1,476 | 1,452 | 1,452 | 1,100 | 1,452 |
| 2025-11-07 | 1,453 | 1,453 | 1,452 | 1,452 | 300 | 1,452 |
| 2025-11-06 | 1,465 | 1,465 | 1,460 | 1,460 | 900 | 1,460 |
| 2025-11-05 | 1,451 | 1,459 | 1,451 | 1,459 | 2,300 | 1,459 |
| 2025-11-04 | 1,460 | 1,466 | 1,449 | 1,454 | 6,900 | 1,454 |
| 2025-10-31 | 1,458 | 1,458 | 1,445 | 1,458 | 1,200 | 1,458 |
| 2025-10-30 | 1,460 | 1,460 | 1,444 | 1,459 | 600 | 1,459 |
| 2025-10-29 | 1,450 | 1,459 | 1,441 | 1,441 | 1,500 | 1,441 |
| 2025-10-28 | 1,455 | 1,455 | 1,455 | 1,455 | 200 | 1,455 |
| 2025-10-27 | 1,436 | 1,455 | 1,436 | 1,455 | 1,000 | 1,455 |
| 2025-10-24 | 1,449 | 1,458 | 1,435 | 1,435 | 1,400 | 1,435 |
| 2025-10-23 | 1,438 | 1,438 | 1,438 | 1,438 | 400 | 1,438 |
| 2025-10-22 | 1,446 | 1,446 | 1,431 | 1,437 | 700 | 1,437 |
| 2025-10-21 | 1,451 | 1,460 | 1,446 | 1,446 | 4,400 | 1,446 |
| 2025-10-20 | 1,439 | 1,439 | 1,428 | 1,428 | 1,300 | 1,428 |
| 2025-10-17 | 1,413 | 1,414 | 1,371 | 1,414 | 2,700 | 1,414 |
| 2025-10-16 | 1,403 | 1,418 | 1,403 | 1,414 | 1,500 | 1,414 |
| 2025-10-15 | 1,389 | 1,404 | 1,380 | 1,404 | 1,500 | 1,404 |
| 2025-10-14 | 1,401 | 1,415 | 1,380 | 1,387 | 3,200 | 1,387 |
| 2025-10-10 | 1,454 | 1,454 | 1,441 | 1,441 | 700 | 1,441 |
| 2025-10-09 | 1,446 | 1,446 | 1,436 | 1,436 | 800 | 1,436 |
| 2025-10-08 | 1,442 | 1,442 | 1,440 | 1,442 | 900 | 1,442 |
| 2025-10-07 | 1,470 | 1,470 | 1,440 | 1,455 | 2,700 | 1,455 |
| 2025-10-06 | 1,469 | 1,469 | 1,465 | 1,467 | 1,400 | 1,467 |
| 2025-10-03 | 1,430 | 1,460 | 1,430 | 1,460 | 200 | 1,460 |
| 2025-10-02 | 1,455 | 1,455 | 1,430 | 1,430 | 900 | 1,430 |
| 2025-10-01 | 1,469 | 1,470 | 1,455 | 1,455 | 600 | 1,455 |
| 2025-09-30 | 1,510 | 1,510 | 1,480 | 1,505 | 1,300 | 1,505 |
| 2025-09-29 | 1,461 | 1,520 | 1,460 | 1,510 | 1,300 | 1,510 |
| 2025-09-26 | 1,462 | 1,470 | 1,461 | 1,462 | 1,200 | 1,462 |
| 2025-09-25 | 1,474 | 1,478 | 1,466 | 1,477 | 1,900 | 1,477 |
| 2025-09-24 | 1,456 | 1,460 | 1,455 | 1,460 | 2,300 | 1,460 |
| 2025-09-22 | 1,477 | 1,481 | 1,454 | 1,454 | 3,600 | 1,454 |
| 2025-09-19 | 1,498 | 1,676 | 1,453 | 1,462 | 31,300 | 1,462 |
| 2025-09-18 | 1,492 | 1,493 | 1,488 | 1,491 | 1,600 | 1,491 |
| 2025-09-17 | 1,480 | 1,480 | 1,470 | 1,480 | 500 | 1,480 |
| 2025-09-16 | 1,470 | 1,475 | 1,456 | 1,475 | 400 | 1,475 |
| 2025-09-12 | 1,459 | 1,488 | 1,455 | 1,471 | 3,300 | 1,471 |
| 2025-09-11 | 1,465 | 1,468 | 1,460 | 1,468 | 300 | 1,468 |
| 2025-09-10 | 1,474 | 1,480 | 1,465 | 1,480 | 1,700 | 1,480 |
| 2025-09-09 | 1,491 | 1,500 | 1,465 | 1,470 | 1,700 | 1,470 |
| 2025-09-08 | 1,480 | 1,495 | 1,460 | 1,476 | 3,200 | 1,476 |
| 2025-09-05 | 1,440 | 1,480 | 1,440 | 1,479 | 2,800 | 1,479 |
| 2025-09-04 | 1,430 | 1,430 | 1,430 | 1,430 | 500 | 1,430 |
| 2025-09-03 | 1,438 | 1,438 | 1,418 | 1,426 | 800 | 1,426 |
| 2025-09-02 | 1,430 | 1,445 | 1,418 | 1,445 | 3,400 | 1,445 |
| 2025-09-01 | 1,421 | 1,441 | 1,421 | 1,433 | 900 | 1,433 |
| 2025-08-29 | 1,433 | 1,433 | 1,421 | 1,422 | 400 | 1,422 |
| 2025-08-28 | 1,418 | 1,418 | 1,418 | 1,418 | 300 | 1,418 |
| 2025-08-27 | 1,428 | 1,458 | 1,407 | 1,433 | 4,500 | 1,433 |
| 2025-08-26 | 1,440 | 1,451 | 1,432 | 1,451 | 1,600 | 1,451 |
| 2025-08-25 | 1,437 | 1,456 | 1,437 | 1,445 | 3,400 | 1,445 |
| 2025-08-22 | 1,432 | 1,433 | 1,427 | 1,433 | 1,900 | 1,433 |
| 2025-08-21 | 1,417 | 1,427 | 1,415 | 1,427 | 2,400 | 1,427 |
| 2025-08-20 | 1,399 | 1,409 | 1,397 | 1,406 | 1,100 | 1,406 |
| 2025-08-19 | 1,405 | 1,406 | 1,393 | 1,393 | 1,000 | 1,393 |
| 2025-08-18 | 1,407 | 1,418 | 1,380 | 1,402 | 4,300 | 1,402 |
| 2025-08-15 | 1,405 | 1,420 | 1,372 | 1,401 | 5,000 | 1,401 |
| 2025-08-14 | 1,439 | 1,439 | 1,360 | 1,382 | 14,500 | 1,382 |
| 2025-08-13 | 1,322 | 1,544 | 1,321 | 1,396 | 92,400 | 1,396 |
| 2025-08-12 | 1,331 | 1,613 | 1,285 | 1,300 | 92,300 | 1,300 |
| 2025-08-08 | 1,298 | 1,338 | 1,295 | 1,338 | 1,400 | 1,338 |
| 2025-08-07 | 1,284 | 1,311 | 1,284 | 1,296 | 2,300 | 1,296 |
| 2025-08-06 | 1,291 | 1,292 | 1,275 | 1,275 | 2,100 | 1,275 |
| 2025-08-05 | 1,284 | 1,288 | 1,280 | 1,280 | 1,600 | 1,280 |
| 2025-08-04 | 1,271 | 1,286 | 1,271 | 1,286 | 600 | 1,286 |
| 2025-08-01 | 1,275 | 1,284 | 1,271 | 1,284 | 1,900 | 1,284 |
| 2025-07-31 | 1,263 | 1,277 | 1,263 | 1,277 | 200 | 1,277 |
| 2025-07-30 | 1,279 | 1,279 | 1,263 | 1,263 | 300 | 1,263 |
| 2025-07-29 | 1,284 | 1,284 | 1,276 | 1,276 | 200 | 1,276 |
| 2025-07-28 | 1,275 | 1,284 | 1,274 | 1,284 | 1,100 | 1,284 |
| 2025-07-25 | 1,270 | 1,273 | 1,269 | 1,273 | 1,900 | 1,273 |
| 2025-07-24 | 1,271 | 1,272 | 1,264 | 1,264 | 800 | 1,264 |
| 2025-07-23 | 1,267 | 1,273 | 1,256 | 1,272 | 800 | 1,272 |
| 2025-07-22 | 1,264 | 1,271 | 1,250 | 1,250 | 2,200 | 1,250 |
| 2025-07-18 | 1,254 | 1,265 | 1,247 | 1,250 | 2,400 | 1,250 |
| 2025-07-17 | 1,263 | 1,268 | 1,252 | 1,254 | 2,600 | 1,254 |
| 2025-07-16 | 1,262 | 1,282 | 1,262 | 1,263 | 500 | 1,263 |
| 2025-07-15 | 1,263 | 1,263 | 1,263 | 1,263 | 200 | 1,263 |
| 2025-07-14 | 1,266 | 1,266 | 1,264 | 1,264 | 6,800 | 1,264 |
| 2025-07-11 | 1,266 | 1,266 | 1,266 | 1,266 | 100 | 1,266 |
| 2025-07-10 | 1,273 | 1,279 | 1,273 | 1,279 | 1,300 | 1,279 |
| 2025-07-09 | 1,269 | 1,280 | 1,267 | 1,267 | 600 | 1,267 |
| 2025-07-08 | - | - | - | 1,263 | - | 1,263 |
| 2025-07-07 | 1,268 | 1,268 | 1,261 | 1,263 | 600 | 1,263 |
| 2025-07-04 | 1,265 | 1,269 | 1,265 | 1,269 | 1,100 | 1,269 |
| 2025-07-03 | 1,271 | 1,272 | 1,270 | 1,270 | 4,600 | 1,270 |
| 2025-07-02 | 1,269 | 1,271 | 1,269 | 1,271 | 400 | 1,271 |
| 2025-07-01 | 1,275 | 1,285 | 1,275 | 1,278 | 4,100 | 1,278 |
| 2025-06-30 | 1,268 | 1,270 | 1,265 | 1,265 | 1,800 | 1,265 |
| 2025-06-27 | 1,267 | 1,267 | 1,267 | 1,267 | 400 | 1,267 |
| 2025-06-26 | 1,264 | 1,270 | 1,264 | 1,270 | 300 | 1,270 |
| 2025-06-25 | 1,267 | 1,272 | 1,262 | 1,262 | 1,800 | 1,262 |
| 2025-06-24 | - | - | - | 1,267 | - | 1,267 |
| 2025-06-23 | 1,261 | 1,267 | 1,258 | 1,267 | 500 | 1,267 |
| 2025-06-20 | 1,253 | 1,270 | 1,253 | 1,267 | 1,300 | 1,267 |
| 2025-06-19 | 1,249 | 1,256 | 1,249 | 1,253 | 1,200 | 1,253 |
| 2025-06-18 | 1,251 | 1,256 | 1,251 | 1,256 | 1,200 | 1,256 |
| 2025-06-17 | 1,250 | 1,250 | 1,249 | 1,249 | 500 | 1,249 |
| 2025-06-16 | 1,253 | 1,253 | 1,251 | 1,251 | 900 | 1,251 |
| 2025-06-13 | 1,250 | 1,273 | 1,246 | 1,253 | 2,500 | 1,253 |
| 2025-06-12 | 1,246 | 1,252 | 1,244 | 1,244 | 1,000 | 1,244 |
| 2025-06-11 | 1,246 | 1,246 | 1,246 | 1,246 | 200 | 1,246 |
| 2025-06-10 | 1,250 | 1,251 | 1,246 | 1,246 | 900 | 1,246 |
| 2025-06-09 | 1,247 | 1,267 | 1,244 | 1,245 | 1,200 | 1,245 |
| 2025-06-06 | 1,254 | 1,266 | 1,235 | 1,241 | 3,000 | 1,241 |
| 2025-06-05 | 1,244 | 1,250 | 1,244 | 1,250 | 300 | 1,250 |
| 2025-06-04 | 1,241 | 1,249 | 1,241 | 1,247 | 500 | 1,247 |
| 2025-06-03 | 1,248 | 1,248 | 1,240 | 1,240 | 1,100 | 1,240 |
| 2025-06-02 | 1,245 | 1,246 | 1,242 | 1,242 | 1,100 | 1,242 |
| 2025-05-30 | 1,247 | 1,256 | 1,247 | 1,254 | 600 | 1,254 |
| 2025-05-29 | 1,247 | 1,264 | 1,247 | 1,247 | 1,000 | 1,247 |
| 2025-05-28 | 1,249 | 1,310 | 1,242 | 1,244 | 12,900 | 1,244 |
| 2025-05-27 | 1,248 | 1,249 | 1,241 | 1,249 | 2,500 | 1,249 |
| 2025-05-26 | 1,258 | 1,268 | 1,250 | 1,252 | 3,400 | 1,252 |
| 2025-05-23 | 1,270 | 1,280 | 1,255 | 1,255 | 5,100 | 1,255 |
| 2025-05-22 | 1,269 | 1,295 | 1,266 | 1,269 | 2,800 | 1,269 |
| 2025-05-21 | 1,269 | 1,392 | 1,262 | 1,265 | 43,900 | 1,265 |
| 2025-05-20 | 1,267 | 1,284 | 1,266 | 1,269 | 1,400 | 1,269 |
| 2025-05-19 | 1,267 | 1,278 | 1,265 | 1,271 | 3,300 | 1,271 |
| 2025-05-16 | 1,264 | 1,268 | 1,260 | 1,262 | 2,000 | 1,262 |
| 2025-05-15 | 1,264 | 1,370 | 1,252 | 1,257 | 41,700 | 1,257 |
| 2025-05-14 | 1,266 | 1,267 | 1,262 | 1,264 | 1,500 | 1,264 |
| 2025-05-13 | 1,269 | 1,290 | 1,262 | 1,270 | 5,200 | 1,270 |
| 2025-05-12 | 1,261 | 1,278 | 1,261 | 1,263 | 1,800 | 1,263 |
| 2025-05-09 | 1,274 | 1,274 | 1,261 | 1,261 | 1,400 | 1,261 |
| 2025-05-08 | 1,267 | 1,267 | 1,254 | 1,254 | 1,800 | 1,254 |
| 2025-05-07 | 1,280 | 1,280 | 1,266 | 1,267 | 800 | 1,267 |
| 2025-05-02 | 1,257 | 1,259 | 1,247 | 1,252 | 2,200 | 1,252 |
| 2025-05-01 | 1,227 | 1,488 | 1,224 | 1,264 | 72,300 | 1,264 |
| 2025-04-30 | 1,227 | 1,232 | 1,227 | 1,229 | 300 | 1,229 |
| 2025-04-28 | 1,261 | 1,261 | 1,226 | 1,226 | 500 | 1,226 |
| 2025-04-25 | 1,231 | 1,245 | 1,228 | 1,231 | 1,900 | 1,231 |
| 2025-04-24 | 1,238 | 1,239 | 1,207 | 1,229 | 4,800 | 1,229 |
| 2025-04-23 | 1,232 | 1,398 | 1,196 | 1,245 | 70,600 | 1,245 |
| 2025-04-22 | 1,227 | 1,235 | 1,225 | 1,232 | 1,700 | 1,232 |
| 2025-04-21 | 1,230 | 1,230 | 1,216 | 1,224 | 500 | 1,224 |
| 2025-04-18 | - | - | - | 1,214 | - | 1,214 |
| 2025-04-17 | - | - | - | 1,214 | - | 1,214 |
| 2025-04-16 | 1,209 | 1,220 | 1,209 | 1,214 | 500 | 1,214 |
| 2025-04-15 | 1,210 | 1,220 | 1,209 | 1,209 | 1,300 | 1,209 |
| 2025-04-14 | 1,233 | 1,233 | 1,200 | 1,206 | 4,100 | 1,206 |
| 2025-04-11 | 1,200 | 1,229 | 1,200 | 1,229 | 800 | 1,229 |
| 2025-04-10 | 1,246 | 1,246 | 1,195 | 1,230 | 3,200 | 1,230 |
| 2025-04-09 | 1,145 | 1,160 | 1,145 | 1,156 | 500 | 1,156 |
| 2025-04-08 | 1,169 | 1,175 | 1,165 | 1,175 | 2,900 | 1,175 |
| 2025-04-07 | 1,175 | 1,175 | 1,101 | 1,115 | 9,000 | 1,115 |
| 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