9365 トレーディア(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-131,2911,2911,2911,2912001,291
2024-11-121,2881,3001,2881,2911,6001,291
2024-11-111,2911,2981,2851,2872,2001,287
2024-11-08---1,275-1,275
2024-11-071,2751,2751,2751,2751001,275
2024-11-061,2561,2661,2561,2663001,266
2024-11-05---1,270-1,270
2024-11-011,2811,2811,2701,2704001,270
2024-10-311,2561,2821,2551,2821,1001,282
2024-10-301,2561,2561,2551,2551,0001,255
2024-10-291,2751,2751,2751,2752001,275
2024-10-281,2821,2821,2821,2822001,282
2024-10-251,2771,2821,2771,2821,2001,282
2024-10-241,2761,2761,2611,2625001,262
2024-10-231,2851,2851,2851,2855001,285
2024-10-221,2671,2801,2671,2802001,280
2024-10-211,2751,2751,2681,2686001,268
2024-10-181,2751,2751,2751,2751001,275
2024-10-17---1,260-1,260
2024-10-16---1,260-1,260
2024-10-151,2741,2741,2601,2602001,260
2024-10-111,2741,2741,2741,2745001,274
2024-10-101,2741,2741,2741,2745001,274
2024-10-09---1,270-1,270
2024-10-081,2691,2701,2621,2709001,270
2024-10-071,2721,2901,2351,2742,4001,274
2024-10-041,2691,2691,2661,2685001,268
2024-10-031,2771,2771,2771,2771001,277
2024-10-021,2771,2771,2771,2771001,277
2024-10-011,2801,2801,2801,2801001,280
2024-09-301,2591,2591,2591,2593001,259
2024-09-271,2771,2771,2611,2619001,261
2024-09-261,2861,2861,2771,2773001,277
2024-09-251,2851,2861,2851,2861,3001,286
2024-09-241,2571,2751,2571,2758001,275
2024-09-201,2861,2861,2701,2701,1001,270
2024-09-191,2631,2861,2631,2861,0001,286
2024-09-181,2391,2561,2391,2564001,256
2024-09-171,2311,2411,2311,2339001,233
2024-09-131,2521,2641,2251,2312,0001,231
2024-09-121,2851,2851,2061,2357,6001,235
2024-09-111,3111,3111,2811,2857001,285
2024-09-101,2931,3161,2931,3154,2001,315
2024-09-091,2661,2661,2611,2663001,266
2024-09-061,2751,2971,2751,2965001,296
2024-09-051,2551,2751,2551,2754001,275
2024-09-041,2581,2791,2531,2652,1001,265
2024-09-031,2741,2741,2631,2631,0001,263
2024-09-021,2841,2841,2601,2691,9001,269
2024-08-301,2711,2841,2701,2841,8001,284
2024-08-291,2751,2861,2751,2867001,286
2024-08-281,2601,2771,2601,2751,4001,275
2024-08-271,2741,2861,2741,2864001,286
2024-08-26---1,301-1,301
2024-08-231,2991,3011,2851,3012,1001,301
2024-08-221,2921,2941,2921,2942001,294
2024-08-211,2941,2941,2851,2867001,286
2024-08-20---1,253-1,253
2024-08-191,2851,2881,2421,2531,4001,253
2024-08-161,2871,2891,2581,2811,1001,281
2024-08-151,2411,2591,2371,2594001,259
2024-08-141,2341,2361,2341,2362001,236
2024-08-131,2311,2311,2311,2317001,231
2024-08-091,2841,2981,2171,2203,0001,220
2024-08-081,2211,2811,2211,2601,0001,260
2024-08-071,2021,2221,1921,2223,1001,222
2024-08-061,2051,2851,2051,2127,5001,212
2024-08-051,2981,2981,2021,2023,2001,202
2024-08-021,3221,3221,3011,3132,0001,313
2024-08-011,3501,3501,3231,3331,4001,333
2024-07-311,3431,3491,3361,3491,5001,349
2024-07-301,3491,3491,3441,3441,2001,344
2024-07-291,3511,3681,3451,3539001,353
2024-07-261,3651,3701,3501,3513,6001,351
2024-07-251,3741,3741,3591,3723,8001,372
2024-07-241,3781,3881,3731,3741,3001,374
2024-07-231,3761,3941,3741,3781,5001,378
2024-07-221,3761,3831,3731,3731,0001,373
2024-07-191,3771,3931,3731,3931,1001,393
2024-07-181,3841,3921,3761,3772,7001,377
2024-07-171,3791,3941,3741,3941,1001,394
2024-07-161,3961,3961,3701,3792,5001,379
2024-07-121,4021,4021,3801,3883,1001,388
2024-07-111,4121,4121,4031,4101,3001,410
2024-07-101,4351,4371,4031,4125,4001,412
2024-07-091,4131,4181,4001,4181,7001,418
2024-07-081,4151,4221,4021,4221,3001,422
2024-07-051,4191,4441,4031,4251,8001,425
2024-07-041,4301,4541,4141,4242,2001,424
2024-07-031,4201,4301,4101,4302,7001,430
2024-07-021,4861,4861,4201,4382,3001,438
2024-07-011,4281,5241,4051,49511,7001,495
2024-06-281,3851,4271,3851,4031,5001,403
2024-06-271,3821,3981,3821,3868001,386
2024-06-261,3821,3871,3721,3861,1001,386
2024-06-251,3981,3981,3651,3814,2001,381
2024-06-241,4021,4321,3901,3901,8001,390
2024-06-211,4261,4271,3711,4025,2001,402
2024-06-201,4591,4811,4101,4155,0001,415
2024-06-191,3701,5001,3701,48811,1001,488
2024-06-181,4001,4251,3611,3643,1001,364
2024-06-171,4231,4231,3931,4003,9001,400
2024-06-141,4391,5051,4391,4403,8001,440
2024-06-131,4701,5281,4391,43914,6001,439
2024-06-121,3831,4981,3741,4709,7001,470
2024-06-111,4161,4401,4111,4133,7001,413
2024-06-101,3711,4111,3701,4116,6001,411
2024-06-071,3401,3681,3401,3681,7001,368
2024-06-061,3401,3511,3401,3511,0001,351
2024-06-051,3381,3501,3381,3451,9001,345
2024-06-041,3271,3481,3271,3481,9001,348
2024-06-031,3231,3481,3231,3352,9001,335
2024-05-311,3191,3231,3101,3114001,311
2024-05-301,3081,3221,3081,3087001,308
2024-05-29---1,317-1,317
2024-05-28---1,317-1,317
2024-05-271,3171,3181,3171,3171,1001,317
2024-05-241,3091,3201,3041,3202,6001,320
2024-05-231,3071,3091,3071,3093001,309
2024-05-221,3021,3071,3011,3076,4001,307
2024-05-211,3031,3061,3021,3021,8001,302
2024-05-201,3031,3101,3031,3101,4001,310
2024-05-171,3141,3141,3111,3146001,314
2024-05-161,3061,3161,3061,3161,1001,316
2024-05-151,3061,3091,3051,3096001,309
2024-05-141,3071,3101,3071,3102001,310
2024-05-131,3051,3051,3051,3051001,305
2024-05-101,3211,3271,3051,3052,3001,305
2024-05-091,3181,3201,3151,3153001,315
2024-05-081,3081,3081,3081,3083001,308
2024-05-071,3091,3091,3081,3083001,308
2024-05-02---1,307-1,307
2024-05-011,3091,3181,3051,3071,0001,307
2024-04-301,3061,3101,3051,3071,7001,307
2024-04-261,3071,3281,3071,3282001,328
2024-04-251,3171,3171,3051,3142,6001,314
2024-04-241,3111,3111,3111,3112001,311
2024-04-231,3081,3161,3081,3149001,314
2024-04-221,3021,3081,3021,3082,6001,308
2024-04-191,3181,3181,3101,3105001,310
2024-04-181,3161,3181,3161,3185001,318
2024-04-171,3081,3081,3081,3081001,308
2024-04-161,3071,3151,3071,3157001,315
2024-04-151,3021,3171,3021,3172,4001,317
2024-04-121,3121,3241,3051,3243,5001,324
2024-04-111,3141,3141,3081,3107001,310
2024-04-101,3061,3201,3061,3073,0001,307
2024-04-091,3331,3331,3051,3191,8001,319
2024-04-081,3141,3141,3101,3141,0001,314
2024-04-051,3201,3201,3151,3155001,315
2024-04-041,3481,3491,3211,3211,5001,321
2024-04-031,3471,3581,3401,3408001,340
2024-04-021,3531,3621,3341,3607001,360
2024-04-011,3651,3651,3361,3641,3001,364
2024-03-291,3581,3581,3351,3356001,335
2024-03-281,3061,3721,3061,3725001,372
2024-03-271,3501,3591,3501,3531,8001,353
2024-03-261,3321,3651,3321,3581,6001,358
2024-03-251,3531,3801,3501,3501,4001,350
2024-03-221,3551,3621,3551,3628001,362
2024-03-211,3411,3601,3411,3541,1001,354
2024-03-191,3591,3591,3421,3423001,342
2024-03-181,3401,3731,3401,3732,7001,373
2024-03-151,3181,3401,3181,3405001,340
2024-03-141,3401,3401,3241,3244001,324
2024-03-131,3191,3341,3081,3342,7001,334
2024-03-121,3201,3361,3201,3361,3001,336
2024-03-111,3491,3491,3351,3351,0001,335
2024-03-081,3381,3491,3361,3481,0001,348
2024-03-071,3411,3501,3331,3331,1001,333
2024-03-061,3211,3481,3201,3481,2001,348
2024-03-051,3401,3401,3301,3302001,330
2024-03-041,3411,3451,3351,3401,0001,340
2024-03-011,3381,3401,3351,3406001,340
2024-02-291,3361,3401,3311,3367001,336
2024-02-281,3271,3291,3271,3299001,329
2024-02-271,3191,3301,3191,3302,0001,330
2024-02-261,3251,3251,2871,3195,3001,319
2024-02-221,3091,3391,3091,3253,0001,325
2024-02-211,3201,3251,3091,3095001,309
2024-02-201,3251,3281,3111,3277001,327
2024-02-191,3251,3301,3251,3303001,330
2024-02-161,3061,3171,2891,3003,7001,300
2024-02-151,3181,3191,3001,3082,4001,308
2024-02-141,3261,3281,3181,3181,7001,318
2024-02-131,3471,3551,3271,3282,2001,328
2024-02-091,3691,3831,3651,3665,1001,366
2024-02-081,3461,3681,3401,3672,0001,367
2024-02-071,3601,3651,3351,3466001,346
2024-02-061,3591,3591,3501,3526001,352
2024-02-051,3421,3641,3411,3645001,364
2024-02-021,3301,3361,3301,3365001,336
2024-02-011,3221,3541,3221,3315,6001,331
2024-01-311,3511,3631,3501,3637001,363
2024-01-301,3431,3571,3431,3574001,357
2024-01-291,3681,3681,3681,3682001,368
2024-01-261,3571,3571,3571,3575001,357
2024-01-251,3401,3801,3391,35714,0001,357
2024-01-241,3381,3391,3251,3396001,339
2024-01-231,3301,3331,3301,3331,1001,333
2024-01-221,3301,3301,3191,3198001,319
2024-01-191,3251,3251,3181,3183001,318
2024-01-181,3221,3221,3161,3166001,316
2024-01-171,3371,3371,3221,3225001,322
2024-01-161,3371,3371,3371,3371001,337
2024-01-151,3161,3401,3141,3371,4001,337
2024-01-121,3191,3191,3121,3125001,312
2024-01-111,3351,3401,3201,3208001,320
2024-01-101,3421,3621,3301,3383,0001,338
2024-01-091,3501,3631,3501,3631,9001,363
2024-01-051,3271,3421,3261,3421,0001,342
2024-01-041,3051,3221,3051,3194001,319

分割・併合履歴 : [2017-09-27]1株→0.1株