1. HOME >
  2. 株価時系列 >
  3. 9365 >
  4. 2023年

9365 トレーディア(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3011,3021,3011,3022001,302
2023-12-281,2911,3161,2911,3164001,316
2023-12-271,2901,3021,2801,2915,9001,291
2023-12-261,3141,3201,3141,3209001,320
2023-12-251,3331,3361,3141,3143,1001,314
2023-12-221,3521,3521,3221,3221,3001,322
2023-12-211,3161,3641,3161,3641,7001,364
2023-12-201,3321,3321,3241,3242001,324
2023-12-191,3451,3451,3161,3201,2001,320
2023-12-181,3371,3451,3261,3454001,345
2023-12-151,3251,3251,3251,3251001,325
2023-12-141,3251,3251,3241,3244001,324
2023-12-131,3381,3381,3251,3253001,325
2023-12-121,3271,3271,3251,3252001,325
2023-12-111,3251,3261,3251,3264001,326
2023-12-081,3531,3531,3231,3452,3001,345
2023-12-071,3121,3341,3121,3347001,334
2023-12-061,3301,3301,3121,3122001,312
2023-12-051,3261,3261,3081,3081,4001,308
2023-12-041,3101,3111,3101,3111,3001,311
2023-12-011,3191,3231,3121,3236001,323
2023-11-301,3121,3201,3101,3101,1001,310
2023-11-291,3361,3361,3131,3139001,313
2023-11-281,3651,3651,3391,3391,4001,339
2023-11-271,3641,3651,3371,3392,2001,339
2023-11-241,3571,3581,3261,3353,4001,335
2023-11-221,3051,3581,3051,3276,5001,327
2023-11-211,3101,3111,3011,3011,8001,301
2023-11-201,3251,3381,3181,3191,8001,319
2023-11-171,3101,4081,2991,30616,2001,306
2023-11-161,2621,2871,2611,2841,9001,284
2023-11-151,2861,2861,2691,2695,5001,269
2023-11-141,2881,2931,2731,2869001,286
2023-11-131,2961,2961,2821,2861,2001,286
2023-11-101,2971,2971,2761,2906,9001,290
2023-11-091,2901,2901,2811,2862,7001,286
2023-11-081,2931,2931,2821,2904,0001,290
2023-11-071,2901,2901,2821,2882,9001,288
2023-11-061,3061,3061,2901,2909001,290
2023-11-021,2921,2961,2861,2861,3001,286
2023-11-011,2911,2931,2901,2911,7001,291
2023-10-311,2971,3001,2941,2941,1001,294
2023-10-301,3001,3031,2991,2999001,299
2023-10-271,3081,3081,3061,3063001,306
2023-10-261,3141,3301,3141,3155001,315
2023-10-251,3191,3301,3061,3301,6001,330
2023-10-241,3051,3171,2901,3172,1001,317
2023-10-231,3101,3101,3051,3056001,305
2023-10-201,3031,3141,3001,3122,0001,312
2023-10-191,3121,3181,3031,3121,6001,312
2023-10-181,3341,3341,3021,3021,4001,302
2023-10-171,3251,3361,2881,3255,7001,325
2023-10-161,3001,3011,2861,2952,3001,295
2023-10-131,3001,3301,3001,3191,2001,319
2023-10-121,3101,3181,3101,3108001,310
2023-10-111,3001,3291,2901,3051,8001,305
2023-10-101,3071,3191,2971,2972,4001,297
2023-10-061,3161,3161,2851,2861,8001,286
2023-10-051,3091,3201,3001,3001,3001,300
2023-10-041,3021,3081,2761,2926,5001,292
2023-10-031,3371,3431,3021,3165,6001,316
2023-10-021,3471,3661,3471,3531,4001,353
2023-09-291,3651,3651,3611,3647001,364
2023-09-281,3971,3981,3651,3841,8001,384
2023-09-271,3661,4001,3531,3984,6001,398
2023-09-261,3461,3921,3391,3859,2001,385
2023-09-251,3181,3451,3111,3307,9001,330
2023-09-221,3231,3481,3231,3482,3001,348
2023-09-211,3421,3481,3231,3234,6001,323
2023-09-201,3581,3801,3351,3377,1001,337
2023-09-191,3441,3581,3231,3506,8001,350
2023-09-151,4131,4131,3361,34526,3001,345
2023-09-141,4441,4441,3801,40722,4001,407
2023-09-131,5041,5041,3781,42360,3001,423
2023-09-121,8421,8521,4311,560171,4001,560
2023-09-111,3221,6021,3221,602116,3001,602
2023-09-081,3101,4421,3001,30230,5001,302
2023-09-071,2841,3001,2841,2842,9001,284
2023-09-061,2901,2901,2791,2829,7001,282
2023-09-051,2901,2951,2841,2951,3001,295
2023-09-041,2811,2891,2811,2871,4001,287
2023-09-011,2901,2901,2811,2814,7001,281
2023-08-311,2811,2851,2811,2818001,281
2023-08-301,2801,2831,2751,2811,2001,281
2023-08-291,2801,2811,2801,2813001,281
2023-08-281,2751,2941,2751,2771,4001,277
2023-08-251,2771,2901,2751,2752,3001,275
2023-08-241,2771,2801,2681,2774,1001,277
2023-08-231,2801,2851,2771,2771,0001,277
2023-08-221,2731,2821,2681,2792,2001,279
2023-08-211,2711,2841,2711,2721,0001,272
2023-08-181,2751,2841,2711,2717001,271
2023-08-171,2801,2801,2751,2756001,275
2023-08-161,2831,2831,2831,2835001,283
2023-08-151,2821,2831,2821,2833001,283
2023-08-141,2861,2861,2801,2808001,280
2023-08-101,2741,3251,2741,2796,1001,279
2023-08-091,2791,3001,2741,3001,8001,300
2023-08-081,2791,2851,2791,2798001,279
2023-08-071,2791,2851,2731,2791,0001,279
2023-08-041,2791,2801,2641,2746001,274
2023-08-031,2791,2791,2791,2792001,279
2023-08-021,3001,3051,2581,2793,6001,279
2023-08-011,3001,3001,3001,3004001,300
2023-07-311,3151,3201,3001,3005001,300
2023-07-281,3101,3101,2911,2918001,291
2023-07-271,3001,3001,3001,3003001,300
2023-07-261,2901,3051,2901,3009001,300
2023-07-251,2861,3031,2861,2901,6001,290
2023-07-241,2731,2901,2731,2869001,286
2023-07-211,2721,2731,2721,2733001,273
2023-07-201,2901,2951,2851,2854001,285
2023-07-191,2661,2901,2611,2901,7001,290
2023-07-181,2711,2901,2611,2662,3001,266
2023-07-141,2741,2751,2701,2715001,271
2023-07-131,2821,2821,2821,2823001,282
2023-07-121,2821,2821,2821,2822001,282
2023-07-111,2841,2881,2501,2824,7001,282
2023-07-101,3051,3191,2881,2882,2001,288
2023-07-071,2911,3051,2911,3056001,305
2023-07-061,3041,3101,2981,2981,0001,298
2023-07-051,3141,3141,3011,3041,7001,304
2023-07-041,3141,3141,3141,3142001,314
2023-07-031,3281,3361,3141,3143,1001,314
2023-06-301,2901,3281,2901,3141,9001,314
2023-06-291,2941,3101,2941,2986001,298
2023-06-281,2931,3001,2931,2943001,294
2023-06-271,3011,3011,2931,2937001,293
2023-06-261,2991,3201,2991,3141,3001,314
2023-06-231,3001,3241,2901,2991,8001,299
2023-06-221,2831,3001,2831,2851,0001,285
2023-06-211,2831,2911,2811,2814001,281
2023-06-201,2851,3091,2851,2923001,292
2023-06-191,2851,3101,2851,2851,2001,285
2023-06-161,2851,2851,2851,2854001,285
2023-06-151,2781,2851,2781,2853001,285
2023-06-141,2771,2781,2701,2781,1001,278
2023-06-131,2861,2861,2781,2788001,278
2023-06-121,2991,2991,2861,2861,0001,286
2023-06-091,2851,2901,2851,2854001,285
2023-06-081,2811,2901,2811,2903001,290
2023-06-071,2801,2901,2801,2811,1001,281
2023-06-061,2771,3071,2771,3074001,307
2023-06-051,2721,2801,2721,2775001,277
2023-06-021,2801,2801,2721,2726001,272
2023-06-011,2801,2811,2801,2804001,280
2023-05-311,2801,2831,2801,2816001,281
2023-05-301,2821,2821,2801,2806001,280
2023-05-291,2801,2901,2801,2826001,282
2023-05-261,2851,3001,2781,2801,3001,280
2023-05-251,2901,2971,2791,2802,0001,280
2023-05-241,2881,2931,2851,2921,0001,292
2023-05-231,2941,2991,2701,2882,8001,288
2023-05-221,3111,3111,2941,2947001,294
2023-05-191,3111,3131,3101,3119001,311
2023-05-181,3061,3061,3061,3062001,306
2023-05-171,3081,3191,3081,3195001,319
2023-05-161,3221,3691,3161,3214,2001,321
2023-05-151,4051,4051,3211,3214,0001,321
2023-05-121,4001,4271,3491,4055,1001,405
2023-05-111,4201,4451,4141,4451,6001,445
2023-05-101,4341,4351,4201,4201,9001,420
2023-05-091,4221,4401,4221,4259001,425
2023-05-081,4301,4301,4221,4228001,422
2023-05-021,4171,4571,4171,4301,4001,430
2023-05-011,4361,4601,4271,4271,5001,427
2023-04-281,4191,4291,4181,4182,2001,418
2023-04-271,4501,4501,4181,4181,0001,418
2023-04-261,4491,4501,4481,4506001,450
2023-04-251,4501,4811,4401,4492,5001,449
2023-04-241,4391,4691,4391,4511,3001,451
2023-04-211,4541,4621,4361,4382,1001,438
2023-04-201,4611,4641,4221,4542,6001,454
2023-04-191,4521,4751,4461,4543,9001,454
2023-04-181,4831,4831,4491,4725,8001,472
2023-04-171,5141,5331,4581,45810,2001,458
2023-04-141,5601,5601,4391,48425,7001,484
2023-04-131,7522,0541,5011,501102,7001,501
2023-04-121,4141,6401,4141,6406,0001,640
2023-04-111,4601,4601,4391,4395001,439
2023-04-101,5721,5721,4601,4601,5001,460
2023-04-071,4291,4451,4111,4455001,445
2023-04-061,4841,4841,4811,4833001,483
2023-04-05---1,484-1,484
2023-04-041,4351,4841,4351,4845001,484
2023-04-031,5451,5451,5141,5211,2001,521
2023-03-311,4651,4751,4651,4757001,475
2023-03-301,3701,5001,3701,4651,1001,465
2023-03-291,4071,4671,4071,4207001,420
2023-03-281,4031,4361,4031,4074001,407
2023-03-271,4291,4741,4021,4021,0001,402
2023-03-241,4301,4301,4291,4291,3001,429
2023-03-231,4591,4591,3931,4303,0001,430
2023-03-221,4501,4591,4461,4597001,459
2023-03-201,4901,4901,4801,4802001,480
2023-03-171,5001,5121,4721,5129001,512
2023-03-161,4571,5001,4551,5001,1001,500
2023-03-151,4851,5611,4511,5201,5001,520
2023-03-141,4991,5791,4001,5703,4001,570
2023-03-131,5381,5381,4971,4991,5001,499
2023-03-101,6301,6301,5781,5781,1001,578
2023-03-091,6481,6481,5701,5902,8001,590
2023-03-081,6341,6401,6061,6401,3001,640
2023-03-071,6501,6751,5591,6746,2001,674
2023-03-061,6351,6901,6351,6901,4001,690
2023-03-031,7101,7151,7101,7155001,715
2023-03-021,7281,7281,7101,7106001,710
2023-03-011,7211,7301,6801,7282,1001,728
2023-02-281,6901,7201,6701,7203,8001,720
2023-02-271,5651,7101,5651,6996,3001,699
2023-02-241,5501,6051,4811,6055,9001,605
2023-02-221,6001,6001,5001,5901,8001,590
2023-02-211,4701,6001,4571,6004,3001,600
2023-02-201,4111,4441,4111,4444001,444
2023-02-171,4101,4411,3501,4412,3001,441
2023-02-161,4331,4331,4101,4101,0001,410
2023-02-151,3201,4351,3201,4333,6001,433
2023-02-141,3601,3601,3501,3503001,350
2023-02-131,5021,5021,3211,39011,7001,390
2023-02-101,2301,5021,2241,50220,4001,502
2023-02-091,2011,2021,2011,2023001,202
2023-02-081,2001,2001,2001,2002001,200
2023-02-07---1,200-1,200
2023-02-061,1821,2051,1801,2008001,200
2023-02-03---1,181-1,181
2023-02-021,1811,1811,1801,1819001,181
2023-02-011,2151,2151,1951,1951,0001,195
2023-01-311,2141,2141,2141,2148001,214
2023-01-30---1,215-1,215
2023-01-27---1,215-1,215
2023-01-26---1,215-1,215
2023-01-251,1861,2151,1831,2151,8001,215
2023-01-24---1,215-1,215
2023-01-231,2001,2151,1851,2157001,215
2023-01-20---1,200-1,200
2023-01-19---1,200-1,200
2023-01-181,2001,2001,2001,2001001,200
2023-01-17---1,200-1,200
2023-01-16---1,200-1,200
2023-01-13---1,200-1,200
2023-01-121,2001,2001,2001,2003001,200
2023-01-11---1,208-1,208
2023-01-101,2381,2381,2081,2089001,208
2023-01-061,1941,1941,1801,1802001,180
2023-01-05---1,194-1,194
2023-01-04---1,194-1,194

分割・併合履歴 ： [2017-09-27]1株→0.1株