9365 トレーディア(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,150 | 1,197 | 1,150 | 1,194 | 300 | 1,194 |
| 2022-12-29 | 1,157 | 1,157 | 1,132 | 1,156 | 400 | 1,156 |
| 2022-12-28 | 1,164 | 1,164 | 1,140 | 1,164 | 3,800 | 1,164 |
| 2022-12-27 | 1,185 | 1,185 | 1,162 | 1,162 | 400 | 1,162 |
| 2022-12-26 | - | - | - | 1,185 | - | 1,185 |
| 2022-12-23 | 1,188 | 1,188 | 1,185 | 1,185 | 1,000 | 1,185 |
| 2022-12-22 | 1,210 | 1,210 | 1,170 | 1,170 | 1,200 | 1,170 |
| 2022-12-21 | 1,176 | 1,176 | 1,175 | 1,175 | 800 | 1,175 |
| 2022-12-20 | 1,177 | 1,177 | 1,176 | 1,176 | 1,000 | 1,176 |
| 2022-12-19 | 1,171 | 1,178 | 1,171 | 1,177 | 700 | 1,177 |
| 2022-12-16 | 1,178 | 1,178 | 1,178 | 1,178 | 300 | 1,178 |
| 2022-12-15 | - | - | - | 1,190 | - | 1,190 |
| 2022-12-14 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2022-12-13 | - | - | - | 1,190 | - | 1,190 |
| 2022-12-12 | 1,196 | 1,196 | 1,190 | 1,190 | 700 | 1,190 |
| 2022-12-09 | 1,234 | 1,234 | 1,200 | 1,202 | 1,500 | 1,202 |
| 2022-12-08 | 1,185 | 1,185 | 1,177 | 1,177 | 200 | 1,177 |
| 2022-12-07 | - | - | - | 1,186 | - | 1,186 |
| 2022-12-06 | 1,186 | 1,186 | 1,186 | 1,186 | 2,000 | 1,186 |
| 2022-12-05 | 1,186 | 1,186 | 1,186 | 1,186 | 500 | 1,186 |
| 2022-12-02 | - | - | - | 1,187 | - | 1,187 |
| 2022-12-01 | 1,187 | 1,187 | 1,187 | 1,187 | 100 | 1,187 |
| 2022-11-30 | 1,182 | 1,183 | 1,161 | 1,161 | 700 | 1,161 |
| 2022-11-29 | 1,172 | 1,197 | 1,170 | 1,197 | 800 | 1,197 |
| 2022-11-28 | 1,196 | 1,200 | 1,196 | 1,196 | 800 | 1,196 |
| 2022-11-25 | 1,182 | 1,182 | 1,182 | 1,182 | 1,100 | 1,182 |
| 2022-11-24 | - | - | - | 1,170 | - | 1,170 |
| 2022-11-22 | 1,200 | 1,200 | 1,170 | 1,170 | 800 | 1,170 |
| 2022-11-21 | 1,199 | 1,199 | 1,191 | 1,191 | 200 | 1,191 |
| 2022-11-18 | 1,185 | 1,185 | 1,181 | 1,181 | 400 | 1,181 |
| 2022-11-17 | 1,196 | 1,200 | 1,180 | 1,180 | 600 | 1,180 |
| 2022-11-16 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2022-11-15 | - | - | - | 1,199 | - | 1,199 |
| 2022-11-14 | 1,234 | 1,234 | 1,199 | 1,199 | 1,000 | 1,199 |
| 2022-11-11 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 1,199 |
| 2022-11-10 | 1,199 | 1,199 | 1,199 | 1,199 | 800 | 1,199 |
| 2022-11-09 | - | - | - | 1,139 | - | 1,139 |
| 2022-11-08 | 1,165 | 1,165 | 1,139 | 1,139 | 400 | 1,139 |
| 2022-11-07 | - | - | - | 1,165 | - | 1,165 |
| 2022-11-04 | - | - | - | 1,165 | - | 1,165 |
| 2022-11-02 | 1,135 | 1,165 | 1,135 | 1,165 | 500 | 1,165 |
| 2022-11-01 | 1,134 | 1,165 | 1,134 | 1,165 | 700 | 1,165 |
| 2022-10-31 | 1,164 | 1,164 | 1,164 | 1,164 | 100 | 1,164 |
| 2022-10-28 | 1,164 | 1,164 | 1,164 | 1,164 | 100 | 1,164 |
| 2022-10-27 | 1,179 | 1,179 | 1,179 | 1,179 | 100 | 1,179 |
| 2022-10-26 | - | - | - | 1,167 | - | 1,167 |
| 2022-10-25 | 1,166 | 1,167 | 1,136 | 1,167 | 1,400 | 1,167 |
| 2022-10-24 | 1,181 | 1,190 | 1,181 | 1,190 | 300 | 1,190 |
| 2022-10-21 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2022-10-20 | 1,171 | 1,171 | 1,170 | 1,170 | 300 | 1,170 |
| 2022-10-19 | 1,155 | 1,170 | 1,155 | 1,170 | 200 | 1,170 |
| 2022-10-18 | 1,136 | 1,169 | 1,136 | 1,169 | 300 | 1,169 |
| 2022-10-17 | 1,158 | 1,158 | 1,158 | 1,158 | 200 | 1,158 |
| 2022-10-14 | - | - | - | 1,188 | - | 1,188 |
| 2022-10-13 | - | - | - | 1,188 | - | 1,188 |
| 2022-10-12 | 1,227 | 1,227 | 1,188 | 1,188 | 200 | 1,188 |
| 2022-10-11 | 1,229 | 1,229 | 1,229 | 1,229 | 1,100 | 1,229 |
| 2022-10-07 | - | - | - | 1,139 | - | 1,139 |
| 2022-10-06 | 1,139 | 1,139 | 1,139 | 1,139 | 200 | 1,139 |
| 2022-10-05 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2022-10-04 | 1,130 | 1,130 | 1,118 | 1,127 | 300 | 1,127 |
| 2022-10-03 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2022-09-30 | - | - | - | 1,141 | - | 1,141 |
| 2022-09-29 | - | - | - | 1,141 | - | 1,141 |
| 2022-09-28 | 1,143 | 1,143 | 1,141 | 1,141 | 600 | 1,141 |
| 2022-09-27 | - | - | - | 1,161 | - | 1,161 |
| 2022-09-26 | 1,170 | 1,170 | 1,161 | 1,161 | 1,000 | 1,161 |
| 2022-09-22 | 1,140 | 1,145 | 1,140 | 1,140 | 700 | 1,140 |
| 2022-09-21 | 1,160 | 1,171 | 1,160 | 1,171 | 300 | 1,171 |
| 2022-09-20 | 1,203 | 1,203 | 1,161 | 1,161 | 800 | 1,161 |
| 2022-09-16 | 1,228 | 1,228 | 1,228 | 1,228 | 100 | 1,228 |
| 2022-09-15 | 1,180 | 1,200 | 1,180 | 1,200 | 600 | 1,200 |
| 2022-09-14 | - | - | - | 1,180 | - | 1,180 |
| 2022-09-13 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2022-09-12 | 1,192 | 1,192 | 1,184 | 1,184 | 400 | 1,184 |
| 2022-09-09 | 1,250 | 1,250 | 1,191 | 1,202 | 3,100 | 1,202 |
| 2022-09-08 | - | - | - | 1,200 | - | 1,200 |
| 2022-09-07 | - | - | - | 1,200 | - | 1,200 |
| 2022-09-06 | - | - | - | 1,200 | - | 1,200 |
| 2022-09-05 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2022-09-02 | - | - | - | 1,205 | - | 1,205 |
| 2022-09-01 | 1,235 | 1,235 | 1,205 | 1,205 | 200 | 1,205 |
| 2022-08-31 | 1,235 | 1,235 | 1,235 | 1,235 | 200 | 1,235 |
| 2022-08-30 | 1,238 | 1,238 | 1,238 | 1,238 | 100 | 1,238 |
| 2022-08-29 | 1,236 | 1,236 | 1,236 | 1,236 | 200 | 1,236 |
| 2022-08-26 | - | - | - | 1,238 | - | 1,238 |
| 2022-08-25 | 1,226 | 1,238 | 1,210 | 1,238 | 1,000 | 1,238 |
| 2022-08-24 | - | - | - | 1,196 | - | 1,196 |
| 2022-08-23 | 1,194 | 1,196 | 1,194 | 1,196 | 400 | 1,196 |
| 2022-08-22 | - | - | - | 1,177 | - | 1,177 |
| 2022-08-19 | 1,177 | 1,177 | 1,177 | 1,177 | 100 | 1,177 |
| 2022-08-18 | 1,180 | 1,180 | 1,172 | 1,172 | 500 | 1,172 |
| 2022-08-17 | 1,188 | 1,190 | 1,185 | 1,185 | 400 | 1,185 |
| 2022-08-16 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2022-08-15 | 1,184 | 1,239 | 1,184 | 1,239 | 300 | 1,239 |
| 2022-08-12 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2022-08-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,300 | 1,240 |
| 2022-08-09 | - | - | - | 1,210 | - | 1,210 |
| 2022-08-08 | - | - | - | 1,210 | - | 1,210 |
| 2022-08-05 | - | - | - | 1,210 | - | 1,210 |
| 2022-08-04 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2022-08-03 | - | - | - | 1,200 | - | 1,200 |
| 2022-08-02 | - | - | - | 1,200 | - | 1,200 |
| 2022-08-01 | 1,171 | 1,200 | 1,171 | 1,200 | 300 | 1,200 |
| 2022-07-29 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2022-07-28 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2022-07-27 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2022-07-26 | - | - | - | 1,190 | - | 1,190 |
| 2022-07-25 | 1,188 | 1,190 | 1,188 | 1,190 | 1,100 | 1,190 |
| 2022-07-22 | 1,188 | 1,220 | 1,188 | 1,188 | 800 | 1,188 |
| 2022-07-21 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2022-07-20 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
| 2022-07-19 | - | - | - | 1,180 | - | 1,180 |
| 2022-07-15 | 1,182 | 1,182 | 1,180 | 1,180 | 200 | 1,180 |
| 2022-07-14 | - | - | - | 1,200 | - | 1,200 |
| 2022-07-13 | - | - | - | 1,200 | - | 1,200 |
| 2022-07-12 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2022-07-11 | 1,187 | 1,211 | 1,181 | 1,211 | 500 | 1,211 |
| 2022-07-08 | 1,230 | 1,230 | 1,210 | 1,225 | 1,500 | 1,225 |
| 2022-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2022-07-06 | - | - | - | 1,200 | - | 1,200 |
| 2022-07-05 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2022-07-04 | 1,171 | 1,171 | 1,170 | 1,170 | 500 | 1,170 |
| 2022-07-01 | - | - | - | 1,200 | - | 1,200 |
| 2022-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2022-06-29 | - | - | - | 1,250 | - | 1,250 |
| 2022-06-28 | 1,256 | 1,256 | 1,244 | 1,250 | 2,900 | 1,250 |
| 2022-06-27 | 1,180 | 1,180 | 1,166 | 1,166 | 400 | 1,166 |
| 2022-06-24 | 1,183 | 1,183 | 1,177 | 1,177 | 900 | 1,177 |
| 2022-06-23 | - | - | - | 1,163 | - | 1,163 |
| 2022-06-22 | - | - | - | 1,163 | - | 1,163 |
| 2022-06-21 | 1,170 | 1,170 | 1,160 | 1,163 | 700 | 1,163 |
| 2022-06-20 | 1,180 | 1,180 | 1,168 | 1,170 | 500 | 1,170 |
| 2022-06-17 | 1,186 | 1,186 | 1,180 | 1,180 | 300 | 1,180 |
| 2022-06-16 | 1,186 | 1,186 | 1,186 | 1,186 | 100 | 1,186 |
| 2022-06-15 | - | - | - | 1,215 | - | 1,215 |
| 2022-06-14 | - | - | - | 1,215 | - | 1,215 |
| 2022-06-13 | - | - | - | 1,215 | - | 1,215 |
| 2022-06-10 | 1,246 | 1,246 | 1,215 | 1,215 | 900 | 1,215 |
| 2022-06-09 | 1,186 | 1,186 | 1,186 | 1,186 | 100 | 1,186 |
| 2022-06-08 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2022-06-07 | - | - | - | 1,202 | - | 1,202 |
| 2022-06-06 | 1,215 | 1,215 | 1,202 | 1,202 | 600 | 1,202 |
| 2022-06-03 | - | - | - | 1,218 | - | 1,218 |
| 2022-06-02 | - | - | - | 1,218 | - | 1,218 |
| 2022-06-01 | - | - | - | 1,218 | - | 1,218 |
| 2022-05-31 | - | - | - | 1,218 | - | 1,218 |
| 2022-05-30 | - | - | - | 1,218 | - | 1,218 |
| 2022-05-27 | 1,218 | 1,218 | 1,218 | 1,218 | 100 | 1,218 |
| 2022-05-26 | - | - | - | 1,248 | - | 1,248 |
| 2022-05-25 | 1,255 | 1,255 | 1,248 | 1,248 | 900 | 1,248 |
| 2022-05-24 | - | - | - | 1,185 | - | 1,185 |
| 2022-05-23 | - | - | - | 1,185 | - | 1,185 |
| 2022-05-20 | 1,186 | 1,186 | 1,185 | 1,185 | 300 | 1,185 |
| 2022-05-19 | - | - | - | 1,188 | - | 1,188 |
| 2022-05-18 | - | - | - | 1,188 | - | 1,188 |
| 2022-05-17 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
| 2022-05-16 | - | - | - | 1,188 | - | 1,188 |
| 2022-05-13 | 1,198 | 1,228 | 1,188 | 1,188 | 700 | 1,188 |
| 2022-05-12 | 1,230 | 1,258 | 1,186 | 1,186 | 900 | 1,186 |
| 2022-05-11 | 1,238 | 1,262 | 1,234 | 1,260 | 400 | 1,260 |
| 2022-05-10 | 1,300 | 1,300 | 1,298 | 1,298 | 900 | 1,298 |
| 2022-05-09 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2022-05-06 | - | - | - | 1,250 | - | 1,250 |
| 2022-05-02 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2022-04-28 | 1,200 | 1,260 | 1,200 | 1,257 | 500 | 1,257 |
| 2022-04-27 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2022-04-26 | - | - | - | 1,252 | - | 1,252 |
| 2022-04-25 | 1,226 | 1,252 | 1,226 | 1,252 | 900 | 1,252 |
| 2022-04-22 | 1,251 | 1,255 | 1,250 | 1,255 | 300 | 1,255 |
| 2022-04-21 | 1,255 | 1,255 | 1,255 | 1,255 | 200 | 1,255 |
| 2022-04-20 | - | - | - | 1,251 | - | 1,251 |
| 2022-04-19 | - | - | - | 1,251 | - | 1,251 |
| 2022-04-18 | - | - | - | 1,251 | - | 1,251 |
| 2022-04-15 | 1,236 | 1,251 | 1,236 | 1,251 | 300 | 1,251 |
| 2022-04-14 | - | - | - | 1,266 | - | 1,266 |
| 2022-04-13 | - | - | - | 1,266 | - | 1,266 |
| 2022-04-12 | - | - | - | 1,266 | - | 1,266 |
| 2022-04-11 | - | - | - | 1,266 | - | 1,266 |
| 2022-04-08 | 1,266 | 1,266 | 1,266 | 1,266 | 700 | 1,266 |
| 2022-04-07 | 1,212 | 1,213 | 1,209 | 1,209 | 300 | 1,209 |
| 2022-04-06 | 1,212 | 1,212 | 1,212 | 1,212 | 100 | 1,212 |
| 2022-04-05 | 1,216 | 1,216 | 1,216 | 1,216 | 100 | 1,216 |
| 2022-04-04 | - | - | - | 1,216 | - | 1,216 |
| 2022-04-01 | 1,216 | 1,216 | 1,216 | 1,216 | 100 | 1,216 |
| 2022-03-31 | - | - | - | 1,215 | - | 1,215 |
| 2022-03-30 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 1,215 |
| 2022-03-29 | - | - | - | 1,215 | - | 1,215 |
| 2022-03-28 | 1,212 | 1,216 | 1,212 | 1,215 | 1,600 | 1,215 |
| 2022-03-25 | 1,240 | 1,240 | 1,222 | 1,237 | 900 | 1,237 |
| 2022-03-24 | 1,219 | 1,240 | 1,219 | 1,240 | 400 | 1,240 |
| 2022-03-23 | - | - | - | 1,218 | - | 1,218 |
| 2022-03-22 | 1,263 | 1,263 | 1,218 | 1,218 | 800 | 1,218 |
| 2022-03-18 | 1,212 | 1,242 | 1,212 | 1,233 | 600 | 1,233 |
| 2022-03-17 | 1,219 | 1,219 | 1,219 | 1,219 | 100 | 1,219 |
| 2022-03-16 | 1,208 | 1,231 | 1,208 | 1,219 | 400 | 1,219 |
| 2022-03-15 | 1,218 | 1,218 | 1,218 | 1,218 | 300 | 1,218 |
| 2022-03-14 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 1,262 |
| 2022-03-11 | - | - | - | 1,254 | - | 1,254 |
| 2022-03-10 | 1,254 | 1,254 | 1,253 | 1,254 | 800 | 1,254 |
| 2022-03-09 | 1,258 | 1,263 | 1,207 | 1,224 | 900 | 1,224 |
| 2022-03-08 | - | - | - | 1,258 | - | 1,258 |
| 2022-03-07 | 1,230 | 1,258 | 1,230 | 1,258 | 400 | 1,258 |
| 2022-03-04 | 1,252 | 1,252 | 1,215 | 1,240 | 1,500 | 1,240 |
| 2022-03-03 | 1,251 | 1,251 | 1,222 | 1,222 | 2,200 | 1,222 |
| 2022-03-02 | 1,262 | 1,262 | 1,250 | 1,250 | 2,700 | 1,250 |
| 2022-03-01 | 1,300 | 1,300 | 1,257 | 1,262 | 1,500 | 1,262 |
| 2022-02-28 | 1,325 | 1,343 | 1,300 | 1,330 | 2,500 | 1,330 |
| 2022-02-25 | 1,371 | 1,371 | 1,320 | 1,325 | 2,700 | 1,325 |
| 2022-02-24 | 1,383 | 1,383 | 1,327 | 1,378 | 500 | 1,378 |
| 2022-02-22 | - | - | - | 1,322 | - | 1,322 |
| 2022-02-21 | 1,347 | 1,359 | 1,322 | 1,322 | 2,400 | 1,322 |
| 2022-02-18 | 1,349 | 1,350 | 1,331 | 1,331 | 2,500 | 1,331 |
| 2022-02-17 | 1,333 | 1,349 | 1,333 | 1,349 | 600 | 1,349 |
| 2022-02-16 | 1,336 | 1,336 | 1,318 | 1,334 | 2,400 | 1,334 |
| 2022-02-15 | 1,338 | 1,338 | 1,336 | 1,338 | 2,100 | 1,338 |
| 2022-02-14 | 1,340 | 1,340 | 1,339 | 1,339 | 2,200 | 1,339 |
| 2022-02-10 | 1,343 | 1,375 | 1,337 | 1,338 | 4,400 | 1,338 |
| 2022-02-09 | 1,340 | 1,341 | 1,339 | 1,340 | 1,800 | 1,340 |
| 2022-02-08 | 1,340 | 1,350 | 1,335 | 1,340 | 1,200 | 1,340 |
| 2022-02-07 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 1,340 |
| 2022-02-04 | 1,342 | 1,342 | 1,341 | 1,341 | 1,300 | 1,341 |
| 2022-02-03 | 1,341 | 1,341 | 1,341 | 1,341 | 100 | 1,341 |
| 2022-02-02 | 1,351 | 1,351 | 1,342 | 1,342 | 1,200 | 1,342 |
| 2022-02-01 | 1,354 | 1,359 | 1,354 | 1,359 | 200 | 1,359 |
| 2022-01-31 | - | - | - | 1,351 | - | 1,351 |
| 2022-01-28 | - | - | - | 1,351 | - | 1,351 |
| 2022-01-27 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2022-01-26 | - | - | - | 1,365 | - | 1,365 |
| 2022-01-25 | 1,350 | 1,379 | 1,349 | 1,365 | 1,000 | 1,365 |
| 2022-01-24 | 1,342 | 1,366 | 1,342 | 1,366 | 300 | 1,366 |
| 2022-01-21 | 1,381 | 1,381 | 1,342 | 1,342 | 600 | 1,342 |
| 2022-01-20 | - | - | - | 1,399 | - | 1,399 |
| 2022-01-19 | 1,399 | 1,399 | 1,399 | 1,399 | 300 | 1,399 |
| 2022-01-18 | - | - | - | 1,400 | - | 1,400 |
| 2022-01-17 | 1,365 | 1,400 | 1,365 | 1,400 | 300 | 1,400 |
| 2022-01-14 | 1,370 | 1,370 | 1,370 | 1,370 | 400 | 1,370 |
| 2022-01-13 | - | - | - | 1,400 | - | 1,400 |
| 2022-01-12 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2022-01-11 | 1,402 | 1,402 | 1,402 | 1,402 | 300 | 1,402 |
| 2022-01-07 | 1,400 | 1,403 | 1,400 | 1,402 | 900 | 1,402 |
| 2022-01-06 | - | - | - | 1,380 | - | 1,380 |
| 2022-01-05 | - | - | - | 1,380 | - | 1,380 |
| 2022-01-04 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
