1. HOME >
  2. 株価時系列 >
  3. 9365 >
  4. 2018年

9365 トレーディア(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,2601,2601,2601,2602001,260
2018-12-27---1,210-1,210
2018-12-261,1751,2101,1751,2101,0001,210
2018-12-251,2001,2301,2001,2053,4001,205
2018-12-211,2511,2511,2511,2513001,251
2018-12-201,3281,3281,2521,2521,7001,252
2018-12-191,3331,3331,2761,3301,6001,330
2018-12-181,3661,3661,3561,3569001,356
2018-12-171,3931,3931,3801,3937001,393
2018-12-141,4021,4021,4021,4021001,402
2018-12-131,4241,4241,4241,4241001,424
2018-12-121,3951,4251,3951,4252001,425
2018-12-11---1,423-1,423
2018-12-101,4251,4251,4201,4231,4001,423
2018-12-071,4151,4251,4151,4253001,425
2018-12-06---1,434-1,434
2018-12-051,4241,4341,4241,4344001,434
2018-12-041,4301,4301,3961,3963001,396
2018-12-031,4301,4301,4301,4301001,430
2018-11-301,4351,4351,4351,4352001,435
2018-11-291,4181,4351,4181,4357001,435
2018-11-28---1,418-1,418
2018-11-271,4101,4181,4101,4182001,418
2018-11-261,4151,4151,4101,4152,5001,415
2018-11-221,4081,4101,4071,4103001,410
2018-11-21---1,415-1,415
2018-11-201,4021,4211,3871,4157001,415
2018-11-19---1,421-1,421
2018-11-161,4231,4231,4211,4215001,421
2018-11-151,3831,4241,3831,4225001,422
2018-11-141,4181,4251,3821,38311,1001,383
2018-11-131,3881,3881,3881,38810,2001,388
2018-11-121,4291,4291,3871,38720,4001,387
2018-11-091,4291,4291,4291,42930,6001,429
2018-11-081,4291,4291,4291,4292,4001,429
2018-11-07---1,429-1,429
2018-11-06---1,429-1,429
2018-11-051,4291,4291,4291,4292001,429
2018-11-021,3601,3991,3601,3995001,399
2018-11-011,3811,3811,3811,3812001,381
2018-10-311,3701,4001,3701,3813001,381
2018-10-30---1,358-1,358
2018-10-291,4001,4001,3581,3581,2001,358
2018-10-261,4061,4061,4001,4008001,400
2018-10-251,4181,4181,4061,4161,0001,416
2018-10-241,4281,4351,4051,4201,7001,420
2018-10-231,4271,4351,4271,4352001,435
2018-10-22---1,423-1,423
2018-10-191,4231,4231,4231,4234001,423
2018-10-18---1,450-1,450
2018-10-17---1,450-1,450
2018-10-16---1,450-1,450
2018-10-15---1,450-1,450
2018-10-121,4491,4501,4471,4505001,450
2018-10-111,4511,4511,4511,4516001,451
2018-10-101,4511,4511,4511,4512001,451
2018-10-09---1,450-1,450
2018-10-05---1,450-1,450
2018-10-04---1,450-1,450
2018-10-031,4651,4651,4501,4501,5001,450
2018-10-02---1,465-1,465
2018-10-011,4491,4651,4481,4651,3001,465
2018-09-281,4571,4571,4571,4571001,457
2018-09-27---1,465-1,465
2018-09-261,4501,4651,4501,4656001,465
2018-09-251,4511,4591,4501,4502,0001,450
2018-09-211,4591,4591,4511,4512001,451
2018-09-20---1,438-1,438
2018-09-191,4371,4381,4371,4382001,438
2018-09-181,4371,4471,4331,4351,2001,435
2018-09-14---1,464-1,464
2018-09-131,4331,4641,4331,4642,1001,464
2018-09-121,4651,4651,4361,4361,0001,436
2018-09-111,4351,4351,4351,4351001,435
2018-09-101,4331,4341,4331,4344001,434
2018-09-071,4331,4351,4331,4336001,433
2018-09-06---1,447-1,447
2018-09-051,4411,4471,4401,4474001,447
2018-09-041,4471,4471,4471,4472001,447
2018-09-03---1,447-1,447
2018-08-311,4471,4471,4471,4477001,447
2018-08-301,4601,4601,4471,4471,7001,447
2018-08-29---1,485-1,485
2018-08-281,4851,4851,4851,4851,8001,485
2018-08-271,4851,4851,4851,4851001,485
2018-08-241,4861,4861,4651,4651,1001,465
2018-08-23---1,460-1,460
2018-08-221,4501,4621,4411,4602,3001,460
2018-08-211,4391,4391,4391,4394001,439
2018-08-201,4731,4731,4521,4525001,452
2018-08-171,4651,4651,4551,4656001,465
2018-08-161,4651,4701,4651,4653001,465
2018-08-151,5001,5001,4601,4601,2001,460
2018-08-141,4971,4971,4971,4972001,497
2018-08-131,5001,5001,5001,5002001,500
2018-08-101,5041,5201,5001,5002,9001,500
2018-08-09---1,513-1,513
2018-08-081,5131,5131,5131,5133001,513
2018-08-071,5131,5141,5041,5044001,504
2018-08-061,5051,5051,5041,5046001,504
2018-08-03---1,515-1,515
2018-08-021,5051,5151,5051,5159001,515
2018-08-011,5191,5201,5191,5204001,520
2018-07-311,5201,5201,5101,5104001,510
2018-07-301,5201,5201,5111,5202,9001,520
2018-07-27---1,520-1,520
2018-07-261,5231,5231,5201,5201,5001,520
2018-07-251,5231,5231,5231,5238001,523
2018-07-241,5231,5231,5231,5234001,523
2018-07-231,5121,5211,5121,5214001,521
2018-07-20---1,512-1,512
2018-07-191,5331,5331,5121,51221,0001,512
2018-07-181,5111,5151,5111,5154001,515
2018-07-17---1,515-1,515
2018-07-13---1,515-1,515
2018-07-121,5151,5151,5151,5154001,515
2018-07-11---1,539-1,539
2018-07-101,5321,5441,5321,5391,4001,539
2018-07-091,5171,5441,5171,5323001,532
2018-07-061,5171,5301,5171,5179001,517
2018-07-051,5171,5171,5171,5173001,517
2018-07-041,5181,5251,5181,5254001,525
2018-07-031,5271,5271,5191,5197001,519
2018-07-021,5351,5401,5351,5401,7001,540
2018-06-291,5351,5351,5351,5351001,535
2018-06-281,5391,5411,5391,5415001,541
2018-06-271,5391,5391,5391,5391001,539
2018-06-261,5501,5501,5311,5409001,540
2018-06-251,5311,5501,5311,5501,6001,550
2018-06-221,5361,5451,5341,5448001,544
2018-06-211,5441,5441,5391,5392001,539
2018-06-201,5351,5451,5351,5453001,545
2018-06-191,5351,5441,5351,5443001,544
2018-06-181,5331,5441,5331,5442001,544
2018-06-151,5301,5451,5301,5455001,545
2018-06-141,5291,5431,5291,5432001,543
2018-06-131,5551,5551,5431,5434001,543
2018-06-121,5381,5551,5381,5551,0001,555
2018-06-111,5381,5461,5381,5388001,538
2018-06-08---1,538-1,538
2018-06-071,5261,5401,5261,5385001,538
2018-06-061,5301,5401,5301,5402001,540
2018-06-051,5331,5331,5331,5334001,533
2018-06-041,5261,5351,5261,5334001,533
2018-06-011,5311,5311,5251,5268001,526
2018-05-311,5261,5311,5261,5312001,531
2018-05-301,5291,5291,5291,5291001,529
2018-05-291,5551,5551,5301,5351,2001,535
2018-05-281,5441,5441,5361,5362001,536
2018-05-251,5541,5571,5311,5461,5001,546
2018-05-241,5321,5321,5321,5322001,532
2018-05-231,5591,5591,5531,5533001,553
2018-05-221,5501,5501,5501,5501001,550
2018-05-21---1,545-1,545
2018-05-181,5451,5451,5451,5451001,545
2018-05-17---1,540-1,540
2018-05-161,5401,5401,5401,5404001,540
2018-05-151,5461,5511,5411,5416001,541
2018-05-14---1,550-1,550
2018-05-111,5591,5591,5441,5505001,550
2018-05-101,5541,5541,5541,5546001,554
2018-05-091,5411,5541,5411,5541,3001,554
2018-05-081,5461,5511,5361,5501,8001,550
2018-05-071,5811,5891,5461,5462,9001,546
2018-05-021,5411,5411,5411,5412001,541
2018-05-011,5351,5701,5351,5704001,570
2018-04-271,5231,5441,5231,5441,5001,544
2018-04-26---1,545-1,545
2018-04-251,5441,5451,5441,5457001,545
2018-04-241,5371,5431,5371,5434001,543
2018-04-231,5481,5481,5271,5275001,527
2018-04-20---1,554-1,554
2018-04-19---1,554-1,554
2018-04-181,5541,5541,5541,5541001,554
2018-04-171,5361,5541,5361,5545001,554
2018-04-121,5461,5461,5461,5463001,546
2018-04-101,5501,5501,5501,5501,2001,550
2018-04-091,5321,5321,5321,5322001,532
2018-04-051,5311,5311,5311,5311001,531
2018-03-301,5301,5301,5301,5301001,530
2018-03-281,5391,5401,5251,5251,2001,525
2018-03-271,5291,5401,5291,5408001,540
2018-03-261,5231,5411,5011,5411,4001,541
2018-03-231,5291,5501,5251,5491,6001,549
2018-03-221,5561,5561,5511,5512001,551
2018-03-191,5421,5421,5421,5421001,542
2018-03-141,5421,5581,5421,5577001,557
2018-03-131,5421,5421,5421,5421001,542
2018-03-121,5381,5391,5381,5385001,538
2018-03-091,5381,5381,5381,5381001,538
2018-03-071,5371,5371,5371,5376001,537
2018-03-061,5301,5351,5271,5272,1001,527
2018-03-051,5331,5331,5331,5331001,533
2018-03-021,5391,5391,5331,5334001,533
2018-02-271,5391,5391,5391,5393001,539
2018-02-231,5351,5561,5341,5561,1001,556
2018-02-221,5311,5311,5231,5304001,530
2018-02-201,5301,5301,5301,5303001,530
2018-02-191,5401,5421,5401,5425001,542
2018-02-161,5451,5731,5451,5455001,545
2018-02-151,5451,5761,5421,5768001,576
2018-02-141,5451,5451,5221,5228001,522
2018-02-131,5541,6041,5041,5154,6001,515
2018-02-091,5591,5661,5231,5301,7001,530
2018-02-071,5391,5681,5391,5682001,568
2018-02-061,5751,5751,5321,5322,4001,532
2018-02-051,5991,5991,5781,5853,4001,585
2018-02-021,5991,5991,5991,5991001,599
2018-02-011,5831,5831,5831,5831001,583
2018-01-301,5831,5831,5831,5837001,583
2018-01-291,6021,6021,5791,5831,2001,583
2018-01-261,6021,6021,6021,6022001,602
2018-01-251,6001,6001,5951,5999001,599
2018-01-241,5841,6001,5841,6008001,600
2018-01-231,6201,6201,6011,6013001,601
2018-01-221,5941,6201,5931,6209001,620
2018-01-191,6171,6171,6171,6171001,617
2018-01-181,5901,6001,5901,6001,0001,600
2018-01-171,6181,6191,5871,5897001,589
2018-01-161,6001,6241,6001,6161,9001,616
2018-01-151,6141,6141,6141,6141001,614
2018-01-121,6151,6151,6141,6157001,615
2018-01-111,5961,6191,5961,6159001,615
2018-01-101,5881,5891,5881,5896001,589
2018-01-091,5751,5771,5601,5771,9001,577
2018-01-051,5601,5751,5601,5759001,575
2018-01-041,5681,5681,5681,5682001,568

分割・併合履歴 ： [2017-09-27]1株→0.1株