1. HOME >
  2. 株価時系列 >
  3. 9365 >
  4. 2019年

9365 トレーディア(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4021,4111,4021,4112001,411
2019-12-27---1,410-1,410
2019-12-26---1,410-1,410
2019-12-251,4141,4141,4101,4106001,410
2019-12-241,4011,4011,4011,4011001,401
2019-12-231,4001,4121,4001,4088001,408
2019-12-201,4121,4121,4001,4003001,400
2019-12-19---1,398-1,398
2019-12-181,4151,4791,3901,3985,5001,398
2019-12-171,4041,4151,4041,4153001,415
2019-12-161,4011,4011,4011,4012001,401
2019-12-13---1,401-1,401
2019-12-121,3981,4011,3981,4012001,401
2019-12-11---1,397-1,397
2019-12-101,3971,4001,3971,3979001,397
2019-12-091,3961,3971,3961,3973001,397
2019-12-061,3851,3941,3851,3942001,394
2019-12-051,3791,3941,3791,3944001,394
2019-12-04---1,391-1,391
2019-12-03---1,391-1,391
2019-12-021,3771,3911,3771,3916001,391
2019-11-291,3771,3771,3771,3775001,377
2019-11-281,4001,4001,4001,4002001,400
2019-11-271,3961,4111,3811,3821,9001,382
2019-11-261,4171,4171,4171,4176,4001,417
2019-11-251,4171,4171,4171,4176001,417
2019-11-22---1,400-1,400
2019-11-211,4001,4001,4001,4006001,400
2019-11-20---1,392-1,392
2019-11-191,3921,3921,3921,3923001,392
2019-11-181,3831,3861,3831,3835001,383
2019-11-151,3831,3831,3831,3831001,383
2019-11-141,3721,3971,3721,3971,6001,397
2019-11-13---1,400-1,400
2019-11-12---1,400-1,400
2019-11-111,4011,4021,4001,4009001,400
2019-11-081,4001,4001,4001,40037,6001,400
2019-11-07---1,399-1,399
2019-11-061,3991,3991,3991,3992001,399
2019-11-05---1,399-1,399
2019-11-01---1,399-1,399
2019-10-31---1,399-1,399
2019-10-30---1,420-1,420
2019-10-29---1,420-1,420
2019-10-281,4161,4201,4161,4202001,420
2019-10-251,3931,3931,3651,3861,2001,386
2019-10-241,3681,3681,3681,3689001,368
2019-10-231,3641,3971,3641,3701,0001,370
2019-10-21---1,362-1,362
2019-10-181,3621,3621,3621,3625001,362
2019-10-17---1,365-1,365
2019-10-161,3651,3651,3651,3651001,365
2019-10-151,3651,3651,3471,3475001,347
2019-10-111,3551,3551,3551,3551001,355
2019-10-101,3551,3551,3551,3553001,355
2019-10-091,3551,3551,3551,3551001,355
2019-10-081,3551,3601,3441,3444001,344
2019-10-07---1,355-1,355
2019-10-04---1,355-1,355
2019-10-03---1,355-1,355
2019-10-021,3271,3551,3271,3557001,355
2019-10-011,3691,3691,3691,3691001,369
2019-09-301,3691,3691,3391,3425001,342
2019-09-271,3701,3701,3411,3416001,341
2019-09-261,3431,3721,3431,3621,2001,362
2019-09-251,3721,3731,3721,3737001,373
2019-09-241,3671,3711,3671,3674001,367
2019-09-201,3681,3711,3681,3717001,371
2019-09-19---1,371-1,371
2019-09-181,3711,3711,3711,3711001,371
2019-09-17---1,371-1,371
2019-09-131,3711,3711,3711,3711001,371
2019-09-12---1,374-1,374
2019-09-111,3741,3741,3741,3746001,374
2019-09-101,3661,3741,3651,3744001,374
2019-09-091,3631,3651,3631,3652001,365
2019-09-061,3621,3751,3621,3754001,375
2019-09-051,3741,3751,3741,3753001,375
2019-09-041,3751,3751,3751,3751001,375
2019-09-031,3761,3781,3601,3601,1001,360
2019-09-021,3791,3791,3781,3782001,378
2019-08-30---1,380-1,380
2019-08-29---1,380-1,380
2019-08-281,3791,3801,3721,3803001,380
2019-08-271,3751,3791,3741,3796001,379
2019-08-261,3781,3781,3751,3757001,375
2019-08-231,3781,3831,3771,3781,4001,378
2019-08-22---1,380-1,380
2019-08-211,3801,3801,3801,3801001,380
2019-08-20---1,377-1,377
2019-08-19---1,377-1,377
2019-08-161,3771,3771,3771,3771001,377
2019-08-151,3791,3791,3771,3778001,377
2019-08-14---1,378-1,378
2019-08-131,3811,3841,3781,3789001,378
2019-08-09---1,378-1,378
2019-08-081,3901,3901,3781,3782001,378
2019-08-07---1,384-1,384
2019-08-061,3851,3851,3781,3841,1001,384
2019-08-051,3881,3881,3851,3857001,385
2019-08-021,3981,3981,3981,3981001,398
2019-08-011,3891,3981,3891,3982001,398
2019-07-311,3951,3991,3951,3992001,399
2019-07-301,3881,4001,3881,3951,0001,395
2019-07-291,3691,4001,3691,3881,4001,388
2019-07-26---1,399-1,399
2019-07-251,3991,3991,3991,3997001,399
2019-07-24---1,399-1,399
2019-07-23---1,399-1,399
2019-07-22---1,399-1,399
2019-07-19---1,399-1,399
2019-07-18---1,399-1,399
2019-07-17---1,399-1,399
2019-07-16---1,399-1,399
2019-07-12---1,399-1,399
2019-07-11---1,399-1,399
2019-07-101,3921,3991,3921,3991,0001,399
2019-07-091,3921,3921,3921,3921,2001,392
2019-07-081,3971,3971,3901,3903001,390
2019-07-051,3781,3901,3781,3907001,390
2019-07-041,4011,4081,4011,4086001,408
2019-07-03---1,401-1,401
2019-07-021,4011,4011,4011,4011001,401
2019-07-011,4211,4211,4121,4211,5001,421
2019-06-28---1,391-1,391
2019-06-271,3911,3911,3911,3911001,391
2019-06-261,4121,4131,4001,4006001,400
2019-06-251,4041,4041,4041,4047001,404
2019-06-24---1,400-1,400
2019-06-21---1,400-1,400
2019-06-20---1,400-1,400
2019-06-19---1,400-1,400
2019-06-18---1,400-1,400
2019-06-17---1,400-1,400
2019-06-14---1,400-1,400
2019-06-13---1,400-1,400
2019-06-121,4001,4001,4001,4001001,400
2019-06-11---1,400-1,400
2019-06-101,3991,4001,3991,4008001,400
2019-06-07---1,399-1,399
2019-06-06---1,399-1,399
2019-06-05---1,399-1,399
2019-06-04---1,399-1,399
2019-06-031,3721,3991,3711,3991,2001,399
2019-05-311,3811,3811,3801,3806001,380
2019-05-301,3911,3911,3901,3902001,390
2019-05-29---1,400-1,400
2019-05-281,4001,4001,4001,4004001,400
2019-05-27---1,400-1,400
2019-05-241,3991,4001,3841,4009001,400
2019-05-231,3861,3991,3861,3993001,399
2019-05-221,4081,4081,4051,4052001,405
2019-05-211,4051,4091,4051,4092001,409
2019-05-20---1,405-1,405
2019-05-17---1,405-1,405
2019-05-16---1,405-1,405
2019-05-151,4001,4051,4001,4052001,405
2019-05-141,3801,4001,3711,4003001,400
2019-05-131,3791,4091,3791,3801,3001,380
2019-05-101,4001,4001,4001,4006001,400
2019-05-09---1,400-1,400
2019-05-081,4001,4001,4001,4001001,400
2019-05-07---1,408-1,408
2019-04-261,3791,4081,3791,4082001,408
2019-04-251,4001,4091,4001,4097001,409
2019-04-241,4091,4091,3911,4001,4001,400
2019-04-231,4001,4001,4001,4001001,400
2019-04-221,4001,4001,4001,4001001,400
2019-04-19---1,400-1,400
2019-04-181,3901,4001,3901,4004001,400
2019-04-171,4001,4001,4001,4001001,400
2019-04-161,4051,4051,3771,3773001,377
2019-04-151,3871,3871,3871,3877001,387
2019-04-12---1,417-1,417
2019-04-11---1,417-1,417
2019-04-101,4171,4171,4171,4178001,417
2019-04-09---1,417-1,417
2019-04-08---1,417-1,417
2019-04-05---1,417-1,417
2019-04-04---1,417-1,417
2019-04-03---1,417-1,417
2019-04-02---1,417-1,417
2019-04-01---1,417-1,417
2019-03-29---1,417-1,417
2019-03-281,4171,4171,4171,4171001,417
2019-03-27---1,417-1,417
2019-03-26---1,417-1,417
2019-03-251,4191,4211,4171,4171,2001,417
2019-03-221,4121,4201,4121,4197001,419
2019-03-201,4211,4211,4121,4129001,412
2019-03-191,4201,4211,4201,4216001,421
2019-03-181,4201,4201,4201,4202,1001,420
2019-03-151,4191,4201,4191,4204001,420
2019-03-141,4191,4191,3891,4191,1001,419
2019-03-13---1,420-1,420
2019-03-12---1,420-1,420
2019-03-11---1,420-1,420
2019-03-081,4201,4201,4201,4206001,420
2019-03-07---1,420-1,420
2019-03-06---1,420-1,420
2019-03-05---1,420-1,420
2019-03-04---1,420-1,420
2019-03-01---1,420-1,420
2019-02-281,4201,4201,4201,4201001,420
2019-02-271,4201,4201,4201,4201001,420
2019-02-261,4011,4201,4011,4206001,420
2019-02-251,4011,4011,4011,4017001,401
2019-02-221,4011,4011,4011,4012001,401
2019-02-211,4201,4201,4101,4193001,419
2019-02-201,4001,4101,4001,4107001,410
2019-02-191,4101,4101,4101,4101001,410
2019-02-18---1,405-1,405
2019-02-15---1,405-1,405
2019-02-141,4051,4051,4051,4051001,405
2019-02-13---1,400-1,400
2019-02-12---1,400-1,400
2019-02-081,3991,4001,3991,4008001,400
2019-02-07---1,399-1,399
2019-02-061,3861,3991,3861,3991,9001,399
2019-02-05---1,400-1,400
2019-02-04---1,400-1,400
2019-02-011,3501,4001,3501,4006001,400
2019-01-311,3991,3991,3311,3801,7001,380
2019-01-301,3881,3991,3881,3998001,399
2019-01-29---1,388-1,388
2019-01-28---1,388-1,388
2019-01-251,3901,3901,3881,3889001,388
2019-01-24---1,360-1,360
2019-01-231,3601,3601,3601,3601001,360
2019-01-221,3381,3601,3261,3601,7001,360
2019-01-211,3291,3991,3291,3991,5001,399
2019-01-18---1,319-1,319
2019-01-171,3101,3191,3101,3191,2001,319
2019-01-161,2901,3091,2901,3095001,309
2019-01-15---1,300-1,300
2019-01-111,3001,3001,3001,3008001,300
2019-01-101,3001,3261,2951,3001,4001,300
2019-01-091,2801,2801,2791,2807001,280
2019-01-081,2951,2951,2791,2806001,280
2019-01-071,3451,3451,2171,2691,7001,269
2019-01-041,2301,2301,2221,2251,3001,225

分割・併合履歴 ： [2017-09-27]1株→0.1株