9365 トレーディア(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
2023-06-09	1,285	1,290	1,285	1,285	400	1,285
2023-06-08	1,281	1,290	1,281	1,290	300	1,290
2023-06-07	1,280	1,290	1,280	1,281	1,100	1,281
2023-06-06	1,277	1,307	1,277	1,307	400	1,307
2023-06-05	1,272	1,280	1,272	1,277	500	1,277
2023-06-02	1,280	1,280	1,272	1,272	600	1,272
2023-06-01	1,280	1,281	1,280	1,280	400	1,280
2023-05-31	1,280	1,283	1,280	1,281	600	1,281
2023-05-30	1,282	1,282	1,280	1,280	600	1,280
2023-05-29	1,280	1,290	1,280	1,282	600	1,282
2023-05-26	1,285	1,300	1,278	1,280	1,300	1,280
2023-05-25	1,290	1,297	1,279	1,280	2,000	1,280
2023-05-24	1,288	1,293	1,285	1,292	1,000	1,292
2023-05-23	1,294	1,299	1,270	1,288	2,800	1,288
2023-05-22	1,311	1,311	1,294	1,294	700	1,294
2023-05-19	1,311	1,313	1,310	1,311	900	1,311
2023-05-18	1,306	1,306	1,306	1,306	200	1,306
2023-05-17	1,308	1,319	1,308	1,319	500	1,319
2023-05-16	1,322	1,369	1,316	1,321	4,200	1,321
2023-05-15	1,405	1,405	1,321	1,321	4,000	1,321
2023-05-12	1,400	1,427	1,349	1,405	5,100	1,405
2023-05-11	1,420	1,445	1,414	1,445	1,600	1,445
2023-05-10	1,434	1,435	1,420	1,420	1,900	1,420
2023-05-09	1,422	1,440	1,422	1,425	900	1,425
2023-05-08	1,430	1,430	1,422	1,422	800	1,422
2023-05-02	1,417	1,457	1,417	1,430	1,400	1,430
2023-05-01	1,436	1,460	1,427	1,427	1,500	1,427
2023-04-28	1,419	1,429	1,418	1,418	2,200	1,418
2023-04-27	1,450	1,450	1,418	1,418	1,000	1,418
2023-04-26	1,449	1,450	1,448	1,450	600	1,450
2023-04-25	1,450	1,481	1,440	1,449	2,500	1,449
2023-04-24	1,439	1,469	1,439	1,451	1,300	1,451
2023-04-21	1,454	1,462	1,436	1,438	2,100	1,438
2023-04-20	1,461	1,464	1,422	1,454	2,600	1,454
2023-04-19	1,452	1,475	1,446	1,454	3,900	1,454
2023-04-18	1,483	1,483	1,449	1,472	5,800	1,472
2023-04-17	1,514	1,533	1,458	1,458	10,200	1,458
2023-04-14	1,560	1,560	1,439	1,484	25,700	1,484
2023-04-13	1,752	2,054	1,501	1,501	102,700	1,501
2023-04-12	1,414	1,640	1,414	1,640	6,000	1,640
2023-04-11	1,460	1,460	1,439	1,439	500	1,439
2023-04-10	1,572	1,572	1,460	1,460	1,500	1,460
2023-04-07	1,429	1,445	1,411	1,445	500	1,445
2023-04-06	1,484	1,484	1,481	1,483	300	1,483
2023-04-05	-	-	-	1,484	-	1,484
2023-04-04	1,435	1,484	1,435	1,484	500	1,484
2023-04-03	1,545	1,545	1,514	1,521	1,200	1,521
2023-03-31	1,465	1,475	1,465	1,475	700	1,475
2023-03-30	1,370	1,500	1,370	1,465	1,100	1,465
2023-03-29	1,407	1,467	1,407	1,420	700	1,420
2023-03-28	1,403	1,436	1,403	1,407	400	1,407
2023-03-27	1,429	1,474	1,402	1,402	1,000	1,402
2023-03-24	1,430	1,430	1,429	1,429	1,300	1,429
2023-03-23	1,459	1,459	1,393	1,430	3,000	1,430
2023-03-22	1,450	1,459	1,446	1,459	700	1,459
2023-03-20	1,490	1,490	1,480	1,480	200	1,480
2023-03-17	1,500	1,512	1,472	1,512	900	1,512
2023-03-16	1,457	1,500	1,455	1,500	1,100	1,500
2023-03-15	1,485	1,561	1,451	1,520	1,500	1,520
2023-03-14	1,499	1,579	1,400	1,570	3,400	1,570
2023-03-13	1,538	1,538	1,497	1,499	1,500	1,499
2023-03-10	1,630	1,630	1,578	1,578	1,100	1,578
2023-03-09	1,648	1,648	1,570	1,590	2,800	1,590
2023-03-08	1,634	1,640	1,606	1,640	1,300	1,640
2023-03-07	1,650	1,675	1,559	1,674	6,200	1,674
2023-03-06	1,635	1,690	1,635	1,690	1,400	1,690
2023-03-03	1,710	1,715	1,710	1,715	500	1,715
2023-03-02	1,728	1,728	1,710	1,710	600	1,710
2023-03-01	1,721	1,730	1,680	1,728	2,100	1,728
2023-02-28	1,690	1,720	1,670	1,720	3,800	1,720
2023-02-27	1,565	1,710	1,565	1,699	6,300	1,699
2023-02-24	1,550	1,605	1,481	1,605	5,900	1,605
2023-02-22	1,600	1,600	1,500	1,590	1,800	1,590
2023-02-21	1,470	1,600	1,457	1,600	4,300	1,600
2023-02-20	1,411	1,444	1,411	1,444	400	1,444
2023-02-17	1,410	1,441	1,350	1,441	2,300	1,441
2023-02-16	1,433	1,433	1,410	1,410	1,000	1,410
2023-02-15	1,320	1,435	1,320	1,433	3,600	1,433
2023-02-14	1,360	1,360	1,350	1,350	300	1,350
2023-02-13	1,502	1,502	1,321	1,390	11,700	1,390
2023-02-10	1,230	1,502	1,224	1,502	20,400	1,502
2023-02-09	1,201	1,202	1,201	1,202	300	1,202
2023-02-08	1,200	1,200	1,200	1,200	200	1,200
2023-02-07	-	-	-	1,200	-	1,200
2023-02-06	1,182	1,205	1,180	1,200	800	1,200
2023-02-03	-	-	-	1,181	-	1,181
2023-02-02	1,181	1,181	1,180	1,181	900	1,181
2023-02-01	1,215	1,215	1,195	1,195	1,000	1,195
2023-01-31	1,214	1,214	1,214	1,214	800	1,214
2023-01-30	-	-	-	1,215	-	1,215
2023-01-27	-	-	-	1,215	-	1,215
2023-01-26	-	-	-	1,215	-	1,215
2023-01-25	1,186	1,215	1,183	1,215	1,800	1,215
2023-01-24	-	-	-	1,215	-	1,215
2023-01-23	1,200	1,215	1,185	1,215	700	1,215
2023-01-20	-	-	-	1,200	-	1,200
2023-01-19	-	-	-	1,200	-	1,200
2023-01-18	1,200	1,200	1,200	1,200	100	1,200
2023-01-17	-	-	-	1,200	-	1,200
2023-01-16	-	-	-	1,200	-	1,200
2023-01-13	-	-	-	1,200	-	1,200
2023-01-12	1,200	1,200	1,200	1,200	300	1,200
2023-01-11	-	-	-	1,208	-	1,208
2023-01-10	1,238	1,238	1,208	1,208	900	1,208
2023-01-06	1,194	1,194	1,180	1,180	200	1,180
2023-01-05	-	-	-	1,194	-	1,194
2023-01-04	-	-	-	1,194	-	1,194

分割・併合履歴： [2017-09-27]1株→0.1株