[9365 東証2部] トレーディア 日足 時系列データ

[9365 東証2部] トレーディア (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2600
2017-05-25156.00157.00156.00157.0080001252000
2017-05-24156.00156.00156.00156.001000156000
2017-05-23156.00156.00156.00156.001000156000
2017-05-22154.00154.00154.00154.002000308000
2017-05-19154.00154.00154.00154.003000462000
2017-05-18157.00157.00157.00157.001000157000
2017-05-17157.00157.00156.00157.00190002981000
2017-05-1600
2017-05-15157.00157.00157.00157.001000157000
2017-05-12154.00157.00154.00157.0090001389000
2017-05-11160.00161.00155.00157.00120001883000
2017-05-10160.00161.00160.00160.00140002241000
2017-05-09158.00158.00158.00158.00200003160000
2017-05-08158.00158.00158.00158.001000158000
2017-05-02153.00158.00153.00158.0070001091000
2017-05-0100
2017-04-28153.00154.00153.00154.006000923000
2017-04-27154.00154.00154.00154.001000154000
2017-04-26153.00154.00152.00154.00110001681000
2017-04-25154.00154.00151.00153.00520007937000
2017-04-24158.00160.00155.00155.00290004529000
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-10162.00162.00162.00162.0070001134000
2017-04-07155.00159.00155.00158.00100001569000
2017-04-06157.00157.00157.00157.002000314000
2017-04-0500
2017-04-04159.00159.00158.00158.003000475000
2017-04-0300
2017-03-31159.00159.00159.00159.005000795000
2017-03-30161.00161.00161.00161.001000161000
2017-03-29157.00160.00157.00160.0070001105000
2017-03-2800
2017-03-27165.00165.00165.00165.001000165000
2017-03-24164.00167.00164.00167.00110001817000
2017-03-2300
2017-03-2200
2017-03-21167.00167.00167.00167.002000334000
2017-03-1700
2017-03-1600
2017-03-15167.00167.00167.00167.001000167000
2017-03-1400
2017-03-13168.00168.00168.00168.003000504000
2017-03-10167.00167.00167.00167.003000501000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-06167.00167.00167.00167.001000167000
2017-03-03166.00167.00166.00167.003000499000
2017-03-02168.00168.00164.00165.0090001500000
2017-03-01168.00168.00168.00168.005000840000
2017-02-28168.00168.00168.00168.005000840000
2017-02-27168.00169.00164.00169.0090001502000
2017-02-24170.00170.00170.00170.0060001020000
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-16168.00170.00168.00170.004000676000
2017-02-15169.00169.00169.00169.002000338000
2017-02-1400
2017-02-13170.00171.00170.00171.002000341000
2017-02-10170.00170.00170.00170.0060001020000
2017-02-09168.00168.00168.00168.001000168000
2017-02-08168.00168.00168.00168.001000168000
2017-02-07168.00168.00168.00168.001000168000
2017-02-06169.00169.00169.00169.003000507000
2017-02-03167.00167.00167.00167.005000835000
2017-02-02170.00170.00170.00170.002000340000
2017-02-01170.00170.00170.00170.0060001020000
2017-01-31170.00170.00170.00170.001000170000
2017-01-30173.00173.00170.00170.004000683000
2017-01-2700
2017-01-26172.00172.00172.00172.003000516000
2017-01-25170.00172.00170.00172.0070001198000
2017-01-24168.00170.00168.00170.004000678000
2017-01-2300
2017-01-2000
2017-01-19170.00170.00170.00170.004000680000
2017-01-1800
2017-01-1700
2017-01-16170.00170.00170.00170.001000170000
2017-01-1300
2017-01-12169.00170.00168.00170.005000846000
2017-01-11172.00172.00171.00172.0070001199000
2017-01-10172.00172.00171.00171.003000515000
2017-01-06171.00172.00171.00171.003000514000
2017-01-0500
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-27168.00170.00168.00170.003000508000
2016-12-26169.00171.00169.00171.00110001867000
2016-12-22168.00168.00168.00168.001000168000
2016-12-21167.00170.00167.00170.00100001689000
2016-12-20165.00166.00165.00166.005000827000
2016-12-19172.00172.00165.00165.00350005900000
2016-12-1600
2016-12-15177.00177.00177.00177.003000531000
2016-12-14173.00173.00173.00173.001000173000
2016-12-13173.00173.00173.00173.002000346000
2016-12-12178.00178.00178.00178.002000356000
2016-12-09178.00178.00174.00178.00140002485000
2016-12-08172.00172.00172.00172.001000172000
2016-12-07170.00171.00170.00171.002000341000
2016-12-06174.00179.00170.00170.00160002778000
2016-12-05173.00173.00173.00173.003000519000
2016-12-02171.00173.00171.00173.0060001035000
2016-12-01170.00170.00170.00170.001000170000
2016-11-30172.00172.00167.00170.0060001015000
2016-11-29172.00172.00172.00172.001000172000
2016-11-28169.00171.00169.00171.002000340000
2016-11-25170.00171.00170.00171.00100001704000
2016-11-24171.00171.00171.00171.002000342000
2016-11-22173.00173.00173.00173.002000346000
2016-11-21175.00175.00173.00173.003000522000
2016-11-18172.00175.00172.00175.005000866000
2016-11-17172.00172.00172.00172.002000344000
2016-11-1600
2016-11-1500
2016-11-14164.00168.00164.00168.002000332000
2016-11-11164.00169.00164.00169.002000333000
2016-11-10164.00165.00164.00164.0090001480000
2016-11-09163.00163.00161.00161.002000324000
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-02165.00165.00165.00165.001000165000
2016-11-0100
2016-10-31165.00165.00165.00165.00170002805000
2016-10-28168.00168.00166.00166.003000502000
2016-10-27168.00168.00168.00168.001000168000
2016-10-2600
2016-10-25169.00170.00164.00168.00130002190000
2016-10-24164.00164.00164.00164.001000164000
2016-10-21165.00165.00165.00165.005000825000
2016-10-20165.00165.00165.00165.001000165000
2016-10-19164.00164.00164.00164.001000164000
2016-10-1800
2016-10-17161.00163.00161.00162.005000808000
2016-10-1400
2016-10-13161.00164.00161.00164.005000814000
2016-10-12165.00165.00165.00165.002000330000
2016-10-1100
2016-10-07165.00165.00164.00165.00120001979000
2016-10-0600
2016-10-0500
2016-10-04164.00164.00164.00164.001000164000
2016-10-0300
2016-09-30157.00160.00157.00160.005000790000
2016-09-2900
2016-09-28158.00161.00158.00161.005000799000
2016-09-27157.00161.00157.00161.00160002537000
2016-09-26165.00165.00162.00162.0090001482000
2016-09-23165.00165.00165.00165.006000990000
2016-09-2100
2016-09-20162.00162.00162.00162.001000162000
2016-09-16158.00163.00158.00163.003000481000
2016-09-15162.00162.00160.00160.002000322000
2016-09-14167.00167.00165.00165.004000662000
2016-09-1300
2016-09-12163.00163.00163.00163.001000163000
2016-09-09163.00163.00163.00163.002000326000
2016-09-0800
2016-09-07161.00161.00161.00161.001000161000
2016-09-0600
2016-09-05160.00161.00160.00161.004000641000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-30160.00160.00160.00160.001000160000
2016-08-2900
2016-08-2600
2016-08-25159.00163.00159.00163.0090001447000
2016-08-24162.00162.00162.00162.001000162000
2016-08-23161.00161.00161.00161.003000483000
2016-08-2200
2016-08-1900
2016-08-18160.00161.00158.00161.005000797000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12160.00160.00160.00160.001000160000
2016-08-10165.00166.00165.00165.0090001486000
2016-08-09160.00160.00160.00160.001000160000
2016-08-0800
2016-08-05162.00162.00162.00162.001000162000
2016-08-0400
2016-08-03164.00164.00164.00164.001000164000
2016-08-02162.00162.00162.00162.00120001944000
2016-08-0100
2016-07-29160.00163.00160.00163.004000649000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25165.00165.00161.00161.00110001795000
2016-07-22161.00161.00161.00161.001000161000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-11160.00160.00160.00160.00100001600000
2016-07-08163.00163.00162.00162.00140002279000
2016-07-07158.00158.00158.00158.001000158000
2016-07-06161.00161.00160.00160.003000481000
2016-07-0500
2016-07-0400
2016-07-01160.00164.00160.00162.00230003728000
2016-06-30159.00160.00159.00160.005000799000
2016-06-29161.00161.00156.00160.0090001429000
2016-06-2800
2016-06-27158.00159.00154.00158.005000783000
2016-06-24164.00164.00152.00160.00120001937000
2016-06-23160.00162.00160.00160.005000802000
2016-06-22159.00159.00159.00159.001000159000
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16158.00158.00156.00156.005000785000
2016-06-15160.00162.00157.00162.005000801000
2016-06-14163.00163.00162.00162.002000325000
2016-06-13166.00166.00166.00166.004000664000
2016-06-10164.00164.00164.00164.003000492000
2016-06-0900
2016-06-0800
2016-06-07162.00162.00162.00162.002000324000
2016-06-0600
2016-06-03162.00164.00162.00162.005000812000
2016-06-0200
2016-06-0100
2016-05-31163.00164.00163.00164.004000655000
2016-05-3000
2016-05-27164.00164.00164.00164.001000164000
2016-05-2600
2016-05-25164.00165.00164.00165.0070001151000
2016-05-24161.00161.00161.00161.001000161000
2016-05-2300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog