1. HOME >
  2. 株価時系列 >
  3. 9365 >
  4. 2020年

9365 トレーディア(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---1,430-1,430
2020-12-291,4201,4301,4201,4301,9001,430
2020-12-28---1,420-1,420
2020-12-251,4201,4201,4201,4205001,420
2020-12-241,4201,4201,4201,4206001,420
2020-12-231,4031,4201,4031,4204001,420
2020-12-22---1,420-1,420
2020-12-21---1,420-1,420
2020-12-18---1,420-1,420
2020-12-171,4201,4201,4201,4204001,420
2020-12-161,4201,4491,4201,4203,5001,420
2020-12-151,4201,4401,4201,4401,1001,440
2020-12-14---1,442-1,442
2020-12-111,4421,4421,4421,4421001,442
2020-12-101,4291,4421,4001,4422,7001,442
2020-12-091,4001,4291,4001,4293001,429
2020-12-081,4101,4101,4101,4102001,410
2020-12-071,4101,4101,4101,4101001,410
2020-12-041,3801,3801,3801,3801001,380
2020-12-031,3801,4101,3801,4105001,410
2020-12-02---1,410-1,410
2020-12-01---1,410-1,410
2020-11-30---1,410-1,410
2020-11-271,3801,4101,3801,4102001,410
2020-11-261,4101,4101,4101,4101001,410
2020-11-251,4251,4301,3751,3841,5001,384
2020-11-241,4201,4291,4201,4292001,429
2020-11-201,4011,4291,4011,4276001,427
2020-11-191,4301,4301,4301,4301001,430
2020-11-181,4021,4021,4021,4021001,402
2020-11-17---1,432-1,432
2020-11-16---1,432-1,432
2020-11-131,4101,4321,4101,4322001,432
2020-11-12---1,440-1,440
2020-11-111,4401,4401,4401,4402001,440
2020-11-101,3941,4401,3941,4407001,440
2020-11-09---1,394-1,394
2020-11-06---1,394-1,394
2020-11-05---1,394-1,394
2020-11-04---1,394-1,394
2020-11-02---1,394-1,394
2020-10-30---1,394-1,394
2020-10-29---1,394-1,394
2020-10-28---1,394-1,394
2020-10-27---1,394-1,394
2020-10-26---1,394-1,394
2020-10-231,3891,3941,3891,3947001,394
2020-10-221,3761,3851,3761,3853001,385
2020-10-211,3801,3851,3751,3853001,385
2020-10-201,3781,3781,3781,3781001,378
2020-10-19---1,372-1,372
2020-10-16---1,372-1,372
2020-10-15---1,372-1,372
2020-10-141,3191,3721,3191,3722001,372
2020-10-13---1,379-1,379
2020-10-12---1,379-1,379
2020-10-091,3791,3791,3791,3796001,379
2020-10-08---1,320-1,320
2020-10-07---1,320-1,320
2020-10-061,3201,3201,3201,3201001,320
2020-10-051,3041,3601,3001,3004001,300
2020-10-02---1,364-1,364
2020-09-30---1,364-1,364
2020-09-29---1,364-1,364
2020-09-28---1,364-1,364
2020-09-251,3301,3641,3301,3646001,364
2020-09-241,3001,3001,3001,3002001,300
2020-09-231,2941,2941,2941,2941001,294
2020-09-181,3001,3001,3001,3003001,300
2020-09-17---1,300-1,300
2020-09-16---1,300-1,300
2020-09-151,2701,3001,2701,3006001,300
2020-09-141,3001,3001,3001,3001001,300
2020-09-11---1,300-1,300
2020-09-101,3001,3011,3001,3008001,300
2020-09-09---1,287-1,287
2020-09-08---1,287-1,287
2020-09-07---1,287-1,287
2020-09-04---1,287-1,287
2020-09-03---1,287-1,287
2020-09-02---1,287-1,287
2020-09-01---1,287-1,287
2020-08-31---1,287-1,287
2020-08-281,2801,2871,2801,2872001,287
2020-08-271,2671,2671,2671,2672001,267
2020-08-26---1,297-1,297
2020-08-251,2671,2971,2671,2971,0001,297
2020-08-241,2631,2631,2631,2631001,263
2020-08-211,2641,2641,2641,2641001,264
2020-08-201,2661,2661,2661,2661001,266
2020-08-191,2481,2961,2461,2676001,267
2020-08-18---1,268-1,268
2020-08-17---1,268-1,268
2020-08-14---1,268-1,268
2020-08-131,2681,2681,2681,2681001,268
2020-08-12---1,298-1,298
2020-08-111,2981,2981,2981,2983001,298
2020-08-071,2391,2691,2391,2693001,269
2020-08-061,2691,2691,2391,2395001,239
2020-08-051,2751,2991,2751,2992001,299
2020-08-041,2751,2751,2751,2751001,275
2020-08-03---1,305-1,305
2020-07-311,3051,3051,3051,3052001,305
2020-07-30---1,335-1,335
2020-07-291,3051,3351,3051,3356001,335
2020-07-281,3061,3361,3051,3356001,335
2020-07-271,3001,3601,3001,3607001,360
2020-07-221,3101,3101,2801,3003001,300
2020-07-211,3001,3101,3001,3106001,310
2020-07-20---1,299-1,299
2020-07-171,2991,2991,2991,2997001,299
2020-07-16---1,299-1,299
2020-07-15---1,299-1,299
2020-07-141,2991,2991,2991,2991001,299
2020-07-131,2701,2701,2701,2701001,270
2020-07-101,3001,3001,3001,3001,2001,300
2020-07-091,3001,3001,3001,3002001,300
2020-07-08---1,300-1,300
2020-07-071,3001,3001,3001,3001001,300
2020-07-06---1,300-1,300
2020-07-03---1,300-1,300
2020-07-02---1,300-1,300
2020-07-01---1,300-1,300
2020-06-301,3001,3001,3001,3001,7001,300
2020-06-29---1,300-1,300
2020-06-26---1,300-1,300
2020-06-251,3001,3001,3001,3008001,300
2020-06-241,2901,3201,2901,3201,1001,320
2020-06-23---1,279-1,279
2020-06-221,2791,2791,2791,2792001,279
2020-06-19---1,284-1,284
2020-06-181,2851,2851,2571,2844001,284
2020-06-171,2801,2801,2801,2801001,280
2020-06-16---1,290-1,290
2020-06-15---1,290-1,290
2020-06-12---1,290-1,290
2020-06-11---1,290-1,290
2020-06-101,2901,2901,2901,2907001,290
2020-06-09---1,277-1,277
2020-06-08---1,277-1,277
2020-06-051,2501,2771,2501,2772001,277
2020-06-04---1,261-1,261
2020-06-031,2791,2791,2611,2612001,261
2020-06-02---1,298-1,298
2020-06-011,2981,2981,2981,2981001,298
2020-05-291,2301,2681,2301,2688001,268
2020-05-281,2351,2401,2351,2402001,240
2020-05-27---1,235-1,235
2020-05-26---1,235-1,235
2020-05-251,2451,2451,2351,2351,1001,235
2020-05-22---1,240-1,240
2020-05-211,2401,2401,2401,2402001,240
2020-05-20---1,240-1,240
2020-05-191,2341,2401,2341,2404001,240
2020-05-18---1,240-1,240
2020-05-151,2401,2401,2401,2403001,240
2020-05-14---1,266-1,266
2020-05-13---1,266-1,266
2020-05-12---1,266-1,266
2020-05-11---1,266-1,266
2020-05-081,2691,2691,2391,2661,2001,266
2020-05-07---1,269-1,269
2020-05-011,2691,2691,2691,2691001,269
2020-04-30---1,265-1,265
2020-04-281,2651,2651,2651,2652001,265
2020-04-271,2301,2561,2301,2563001,256
2020-04-241,2541,2601,2371,2601,0001,260
2020-04-231,2631,2631,2541,2542001,254
2020-04-221,2601,2601,2601,2601001,260
2020-04-211,2301,2301,2301,2302001,230
2020-04-201,2301,2301,2301,2301001,230
2020-04-171,2151,2301,2081,2308001,230
2020-04-16---1,190-1,190
2020-04-151,1951,1951,1901,1906001,190
2020-04-141,2971,2971,2001,2071,0001,207
2020-04-13---1,327-1,327
2020-04-10---1,327-1,327
2020-04-091,3271,3271,3271,3276001,327
2020-04-08---1,285-1,285
2020-04-07---1,285-1,285
2020-04-06---1,285-1,285
2020-04-03---1,285-1,285
2020-04-02---1,285-1,285
2020-04-01---1,285-1,285
2020-03-31---1,285-1,285
2020-03-30---1,285-1,285
2020-03-27---1,285-1,285
2020-03-26---1,285-1,285
2020-03-251,3151,3151,1951,2851,1001,285
2020-03-24---1,135-1,135
2020-03-23---1,135-1,135
2020-03-19---1,135-1,135
2020-03-181,1901,1901,1111,1356001,135
2020-03-17---1,170-1,170
2020-03-161,1401,1701,1401,1703001,170
2020-03-131,3611,3641,1001,1071,9001,107
2020-03-12---1,384-1,384
2020-03-11---1,384-1,384
2020-03-101,3841,3841,3841,3846001,384
2020-03-091,3681,3681,3611,3618001,361
2020-03-061,3691,3821,3691,3744001,374
2020-03-05---1,373-1,373
2020-03-04---1,373-1,373
2020-03-031,3741,3741,3731,3733001,373
2020-03-02---1,374-1,374
2020-02-281,3821,3921,3741,3748001,374
2020-02-271,3831,3831,3831,3832001,383
2020-02-26---1,385-1,385
2020-02-251,3971,3991,3831,3851,0001,385
2020-02-211,3831,4161,3811,3901,5001,390
2020-02-201,3901,3981,3901,3943001,394
2020-02-191,3881,3881,3821,3827001,382
2020-02-181,3861,3861,3861,3863001,386
2020-02-17---1,390-1,390
2020-02-141,3881,3901,3881,3903001,390
2020-02-13---1,390-1,390
2020-02-121,3901,3951,3901,3901,2001,390
2020-02-101,3811,3901,3811,3908001,390
2020-02-071,3811,3851,3811,3853001,385
2020-02-061,3811,3891,3811,3815001,381
2020-02-051,3811,3901,3811,3812,0001,381
2020-02-041,3821,3941,3811,3811,2001,381
2020-02-031,3861,3861,3821,3861,3001,386
2020-01-311,3901,4061,3881,3881,4001,388
2020-01-301,3881,3901,3871,3907001,390
2020-01-291,4001,4081,3981,3982,1001,398
2020-01-281,4031,4101,4031,4031,9001,403
2020-01-271,4031,4091,4031,4096001,409
2020-01-241,4091,4091,4031,4031,6001,403
2020-01-231,4071,4101,4041,4041,9001,404
2020-01-221,4201,4201,4071,4101,0001,410
2020-01-211,4101,4101,4071,4075001,407
2020-01-201,4071,4071,4071,4071001,407
2020-01-171,4081,4111,4071,4078001,407
2020-01-161,4091,4091,4081,4086001,408
2020-01-151,4111,4131,4081,4086001,408
2020-01-141,4081,4081,4081,4082001,408
2020-01-101,4081,4111,4081,4118001,411
2020-01-091,4091,4121,4081,4081,0001,408
2020-01-081,4151,4151,4111,4113001,411
2020-01-071,4111,4111,4111,4112001,411
2020-01-06---1,411-1,411

分割・併合履歴 ： [2017-09-27]1株→0.1株