1. HOME >
  2. 株価時系列 >
  3. 9365 >
  4. 2021年

9365 トレーディア(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3871,3921,3871,3922001,392
2021-12-29---1,391-1,391
2021-12-281,3691,3911,3681,3914001,391
2021-12-271,3671,3961,3671,3693001,369
2021-12-241,3971,3971,3971,3976001,397
2021-12-231,3901,3901,3901,3901001,390
2021-12-22---1,365-1,365
2021-12-21---1,365-1,365
2021-12-201,3431,3651,3431,3655001,365
2021-12-171,3411,3431,3411,3435001,343
2021-12-161,3601,3601,3601,3606001,360
2021-12-151,3401,3411,3401,3411,9001,341
2021-12-14---1,378-1,378
2021-12-131,3481,3781,3481,3782001,378
2021-12-101,3631,3701,3631,3701,1001,370
2021-12-09---1,335-1,335
2021-12-08---1,335-1,335
2021-12-071,3361,3361,3341,3351,1001,335
2021-12-06---1,330-1,330
2021-12-03---1,330-1,330
2021-12-02---1,330-1,330
2021-12-011,3381,3381,3211,3305001,330
2021-11-301,3681,3681,3681,3682001,368
2021-11-291,3641,3901,3401,3401,0001,340
2021-11-261,3961,3961,3661,3663001,366
2021-11-251,3891,4071,3891,4071,6001,407
2021-11-241,3721,3971,3721,3893001,389
2021-11-221,3541,3861,3541,3864001,386
2021-11-191,4121,4121,3241,3248001,324
2021-11-181,3801,3941,3801,3949001,394
2021-11-171,4051,4201,3721,3722,1001,372
2021-11-161,3761,4191,3761,4191,3001,419
2021-11-151,6201,6201,3701,37013,0001,370
2021-11-121,4241,4431,4201,4401,9001,440
2021-11-111,4241,4241,4161,4249001,424
2021-11-101,4261,4261,4261,4265001,426
2021-11-091,4001,4251,4001,4109001,410
2021-11-081,3531,4181,3531,4181,7001,418
2021-11-051,3831,3831,3831,3831001,383
2021-11-041,4021,4101,3981,3988001,398
2021-11-02---1,372-1,372
2021-11-011,3721,3721,3721,3721001,372
2021-10-29---1,370-1,370
2021-10-281,3701,3701,3701,3703001,370
2021-10-27---1,385-1,385
2021-10-261,4121,4121,3821,3853001,385
2021-10-251,3691,3851,3691,3851,2001,385
2021-10-221,3691,3691,3691,3691001,369
2021-10-211,3851,3851,3711,3715001,371
2021-10-201,3721,3721,3721,3721001,372
2021-10-191,3721,3851,3711,3729001,372
2021-10-181,3851,3851,3851,3851001,385
2021-10-15---1,383-1,383
2021-10-141,3671,3831,3651,3836001,383
2021-10-131,3811,3811,3811,3811001,381
2021-10-121,3491,3801,3471,3801,2001,380
2021-10-111,3701,3701,3701,3702001,370
2021-10-081,4001,4001,3701,3708001,370
2021-10-07---1,351-1,351
2021-10-061,3511,3511,3511,3511001,351
2021-10-051,3501,3501,3501,3509001,350
2021-10-041,3591,3731,3551,3591,6001,359
2021-10-011,4031,4031,3361,3892,0001,389
2021-09-301,4111,4311,4101,4101,0001,410
2021-09-291,4161,4361,4161,4288001,428
2021-09-281,4801,4801,4701,4758001,475
2021-09-271,4421,4901,4421,4712,7001,471
2021-09-241,4401,4441,4401,4421,9001,442
2021-09-221,4431,4431,4401,4402001,440
2021-09-211,3761,4441,3761,4431,7001,443
2021-09-171,3721,4791,3721,4004,7001,400
2021-09-161,3981,4301,3721,3721,8001,372
2021-09-15---1,400-1,400
2021-09-141,3811,4001,3811,4004001,400
2021-09-131,3871,3991,3851,3856001,385
2021-09-101,4311,4311,3991,3991,0001,399
2021-09-09---1,371-1,371
2021-09-081,3701,3711,3701,3713001,371
2021-09-07---1,370-1,370
2021-09-061,3711,3711,3701,3704001,370
2021-09-03---1,392-1,392
2021-09-021,3621,3921,3621,3927001,392
2021-09-01---1,388-1,388
2021-08-311,3621,3881,3621,3884001,388
2021-08-30---1,388-1,388
2021-08-271,3881,3881,3881,3881001,388
2021-08-261,3601,3601,3581,3584001,358
2021-08-251,3651,3811,3591,3811,4001,381
2021-08-241,3561,3851,3561,3851,6001,385
2021-08-231,3881,4051,3561,3561,7001,356
2021-08-201,4141,4141,3831,4071,7001,407
2021-08-191,4081,4391,4011,4262,2001,426
2021-08-181,5991,5991,4241,4356,2001,435
2021-08-171,3841,6591,3821,60012,9001,600
2021-08-161,3591,3591,3591,3595001,359
2021-08-131,3801,3851,3551,3561,2001,356
2021-08-12---1,400-1,400
2021-08-11---1,400-1,400
2021-08-101,4001,4001,4001,4005001,400
2021-08-061,3871,4251,3641,3667001,366
2021-08-05---1,357-1,357
2021-08-04---1,357-1,357
2021-08-03---1,357-1,357
2021-08-02---1,357-1,357
2021-07-30---1,357-1,357
2021-07-291,3551,3571,3551,3574001,357
2021-07-28---1,385-1,385
2021-07-271,3551,3851,3551,3852001,385
2021-07-261,3821,3851,3821,3857001,385
2021-07-211,3751,3751,3711,3713001,371
2021-07-201,3981,3981,3981,3981001,398
2021-07-19---1,375-1,375
2021-07-16---1,375-1,375
2021-07-15---1,375-1,375
2021-07-141,3471,3751,3471,3751,2001,375
2021-07-13---1,377-1,377
2021-07-121,4271,4271,3591,3778001,377
2021-07-091,4141,4271,4141,4271,0001,427
2021-07-08---1,414-1,414
2021-07-07---1,414-1,414
2021-07-06---1,414-1,414
2021-07-05---1,414-1,414
2021-07-02---1,414-1,414
2021-07-01---1,414-1,414
2021-06-30---1,414-1,414
2021-06-291,4081,4151,4051,4141,7001,414
2021-06-281,3891,3901,3891,3902001,390
2021-06-251,3791,3891,3791,3888001,388
2021-06-241,3791,3791,3791,3792001,379
2021-06-23---1,372-1,372
2021-06-221,3721,3721,3721,3721001,372
2021-06-211,3631,3631,3631,3632001,363
2021-06-18---1,363-1,363
2021-06-171,3631,3631,3631,3631001,363
2021-06-161,3711,3711,3711,3711001,371
2021-06-15---1,366-1,366
2021-06-141,3801,3801,3661,3666001,366
2021-06-111,3711,3711,3701,3707001,370
2021-06-10---1,370-1,370
2021-06-09---1,370-1,370
2021-06-081,3631,3701,3631,3702001,370
2021-06-07---1,361-1,361
2021-06-04---1,361-1,361
2021-06-031,3611,3611,3611,3613001,361
2021-06-021,3771,3771,3701,3773001,377
2021-06-011,3551,3791,3551,3792001,379
2021-05-31---1,385-1,385
2021-05-28---1,385-1,385
2021-05-271,3571,3851,3571,3852001,385
2021-05-26---1,387-1,387
2021-05-251,3861,3871,3861,3878001,387
2021-05-241,3541,3881,3501,3886001,388
2021-05-211,3641,3751,3451,3556001,355
2021-05-201,3601,3601,3601,3602001,360
2021-05-191,3101,3971,3101,3979001,397
2021-05-181,3491,3691,3381,3381,1001,338
2021-05-171,3411,3411,3411,3412001,341
2021-05-141,3691,3801,3651,3804001,380
2021-05-13---1,369-1,369
2021-05-121,3691,3691,3391,3695001,369
2021-05-11---1,399-1,399
2021-05-101,3991,3991,3991,3996001,399
2021-05-07---1,399-1,399
2021-05-061,3761,4001,3761,3991,0001,399
2021-04-301,4001,4001,3841,3842,1001,384
2021-04-281,3761,3921,3731,3929001,392
2021-04-27---1,396-1,396
2021-04-261,3741,3961,3741,3965001,396
2021-04-231,3961,3971,3761,3761,1001,376
2021-04-221,3961,3961,3961,3962001,396
2021-04-211,3781,3951,3751,3818001,381
2021-04-201,3911,3911,3911,3915001,391
2021-04-19---1,392-1,392
2021-04-16---1,392-1,392
2021-04-151,3891,3921,3891,3925001,392
2021-04-14---1,386-1,386
2021-04-13---1,386-1,386
2021-04-121,3851,3861,3851,3868001,386
2021-04-091,3851,3851,3851,3856001,385
2021-04-081,3801,3841,3691,3691,5001,369
2021-04-07---1,380-1,380
2021-04-061,3721,3801,3721,3802001,380
2021-04-051,3581,3721,3581,3721,2001,372
2021-04-021,3731,3791,3581,3721,3001,372
2021-04-011,3741,3741,3741,3741001,374
2021-03-311,3641,3731,3521,3721,0001,372
2021-03-301,3521,3811,3511,3776001,377
2021-03-291,3851,3881,3761,3762,0001,376
2021-03-261,3851,3951,3851,3954001,395
2021-03-251,3801,3971,3801,3971,1001,397
2021-03-241,3861,4141,3801,3805,0001,380
2021-03-231,4201,4201,3861,3862,2001,386
2021-03-221,3971,4151,3831,3924,0001,392
2021-03-191,4311,4321,3601,41516,3001,415
2021-03-181,4491,4681,4231,43010,4001,430
2021-03-171,4201,4501,4171,42025,7001,420
2021-03-161,4201,4201,4161,4163001,416
2021-03-151,4201,4201,4201,4201,6001,420
2021-03-121,4141,4201,4141,4154001,415
2021-03-111,4201,4301,4151,4155,3001,415
2021-03-101,4201,4201,4201,4207001,420
2021-03-09---1,420-1,420
2021-03-08---1,420-1,420
2021-03-05---1,420-1,420
2021-03-04---1,420-1,420
2021-03-031,4201,4201,4201,4202001,420
2021-03-021,4191,4191,4191,4191001,419
2021-03-011,4201,4201,4201,4201001,420
2021-02-26---1,419-1,419
2021-02-251,4181,4191,4181,4197001,419
2021-02-241,4191,4191,4191,4191001,419
2021-02-22---1,419-1,419
2021-02-19---1,419-1,419
2021-02-181,4021,4191,4011,4195001,419
2021-02-171,4201,4201,4021,4021,4001,402
2021-02-161,4191,4201,4191,4203001,420
2021-02-151,4191,4191,4191,4193001,419
2021-02-121,4201,4201,4201,4201001,420
2021-02-101,4101,4201,4031,4034,2001,403
2021-02-091,4101,4101,4101,4103,2001,410
2021-02-081,4101,4101,4101,4104,8001,410
2021-02-051,4101,4201,4101,4203,3001,420
2021-02-041,4101,4101,4101,4102,9001,410
2021-02-031,4101,4101,4101,4107001,410
2021-02-021,4101,4101,4101,4104001,410
2021-02-011,4101,4101,4101,4103001,410
2021-01-291,4101,4101,4101,4104001,410
2021-01-281,4101,4101,4101,4101001,410
2021-01-271,4031,4101,4021,4105001,410
2021-01-261,4101,4101,4101,4102001,410
2021-01-251,4101,4101,4101,4101,3001,410
2021-01-221,4091,4101,4091,4102001,410
2021-01-21---1,409-1,409
2021-01-20---1,409-1,409
2021-01-191,3831,4091,3831,4092001,409
2021-01-18---1,380-1,380
2021-01-151,4141,4201,3801,3802,6001,380
2021-01-141,4121,4121,4121,4121001,412
2021-01-131,4191,4191,4191,4195001,419
2021-01-121,4201,4201,4201,4201,5001,420
2021-01-081,4101,4201,4101,4201,3001,420
2021-01-07---1,410-1,410
2021-01-061,4081,4101,4081,4101,2001,410
2021-01-05---1,410-1,410
2021-01-041,4101,4101,4101,4101001,410

分割・併合履歴 ： [2017-09-27]1株→0.1株