KabuInsight

トレイダーズホールディングス

8704
スタンダード/証券･商品先物取引業/TRADERS HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,028.01,043.01,017.01,037.0+5.0+0.48%57,400
2026-03-121,062.01,062.01,027.01,032.0-45.0-4.18%102,600
2026-03-111,084.01,104.01,077.01,077.0-3.0-0.28%57,100
2026-03-101,062.01,088.01,051.01,080.0+40.0+3.85%102,800
2026-03-091,022.01,040.0999.01,040.0-50.0-4.59%270,200
2026-03-061,055.01,090.01,052.01,090.0+7.0+0.65%105,800
2026-03-051,056.01,094.01,052.01,083.0+55.0+5.35%127,000
2026-03-041,057.01,068.01,012.01,028.0-56.0-5.17%244,000
2026-03-031,125.01,125.01,083.01,084.0-41.0-3.64%157,700
2026-03-021,121.01,134.01,100.01,125.0-24.0-2.09%153,100
2026-02-271,145.01,157.01,137.01,149.0+11.0+0.97%107,100
2026-02-261,103.01,152.01,100.01,138.0+24.0+2.15%167,100
2026-02-251,081.01,114.01,076.01,114.0+35.0+3.24%100,300
2026-02-241,093.01,093.01,068.01,079.0-23.0-2.09%124,200
2026-02-201,123.01,123.01,092.01,102.0-22.0-1.96%101,900
2026-02-191,120.01,125.01,098.01,124.0+9.0+0.81%93,200
2026-02-181,105.01,125.01,099.01,115.0+10.0+0.90%181,500
2026-02-171,095.01,125.01,084.01,105.0+13.0+1.19%151,400
2026-02-161,080.01,093.01,066.01,092.0+13.0+1.20%126,800
2026-02-131,057.01,091.01,055.01,079.0+22.0+2.08%190,000
2026-02-121,048.01,070.01,038.01,057.0+4.0+0.38%176,100
2026-02-101,024.01,054.01,023.01,053.0+21.0+2.03%136,000
2026-02-091,048.01,048.01,023.01,032.0+7.0+0.68%161,100
2026-02-061,036.01,036.01,009.01,025.0-17.0-1.63%118,500
2026-02-051,032.01,057.01,026.01,042.0+8.0+0.77%158,300
2026-02-041,017.01,038.01,002.01,034.0+17.0+1.67%127,700
2026-02-03999.01,025.0995.01,017.0+30.0+3.04%164,900
2026-02-02979.01,035.0955.0987.0+16.0+1.65%507,900
2026-01-30972.0987.0961.0971.0-16.0-1.62%210,000
2026-01-29986.0992.0971.0987.0+1.0+0.10%110,500
2026-01-28971.0993.0961.0986.0+9.0+0.92%122,500
2026-01-271,000.01,000.0971.0977.0-23.0-2.30%191,900
2026-01-26995.01,005.0993.01,000.0-2.0-0.20%155,200
2026-01-23996.01,010.0992.01,002.0+5.0+0.50%88,000
2026-01-22983.0997.0980.0997.0+19.0+1.94%89,600
2026-01-21982.0986.0971.0978.0-19.0-1.91%135,600
2026-01-20998.01,002.0983.0997.0+6.0+0.61%89,200
2026-01-191,005.01,005.0985.0991.0-13.0-1.29%102,500
2026-01-161,010.01,021.0997.01,004.0-13.0-1.28%103,600
2026-01-15988.01,017.0983.01,017.0+22.0+2.21%164,600
2026-01-14982.0998.0978.0995.0+17.0+1.74%172,300
2026-01-13980.0982.0960.0978.0+7.0+0.72%104,200
2026-01-09966.0974.0962.0971.0+5.0+0.52%60,800
2026-01-08983.0990.0966.0966.0-16.0-1.63%63,300
2026-01-07964.0984.0962.0982.0+18.0+1.87%87,500
2026-01-06952.0972.0952.0964.0+17.0+1.80%104,100
2026-01-05952.0960.0926.0947.0-5.0-0.53%226,700
2025-12-30956.0963.0940.0952.0-4.0-0.42%125,800
2025-12-29944.0966.0940.0956.0+12.0+1.27%156,000
2025-12-26937.0944.0928.0944.0+11.0+1.18%135,400
2025-12-25930.0938.0925.0933.00.00.00%90,300
2025-12-24922.0941.0922.0933.0+13.0+1.41%133,400
2025-12-23923.0930.0919.0920.0-3.0-0.33%85,700
2025-12-22919.0923.0907.0923.0+10.0+1.10%99,100
2025-12-19910.0916.0907.0913.0+7.0+0.77%84,600
2025-12-18901.0910.0896.0906.0+2.0+0.22%85,200
2025-12-17911.0914.0899.0904.0-7.0-0.77%49,100
2025-12-16921.0921.0906.0911.0-16.0-1.73%89,900
2025-12-15893.0929.0888.0927.0+37.0+4.16%151,000
2025-12-12889.0899.0886.0890.0+5.0+0.56%98,800
2025-12-11900.0903.0883.0885.0-14.0-1.56%109,100
2025-12-10888.0900.0888.0899.0+11.0+1.24%68,600
2025-12-09899.0902.0888.0888.0-9.0-1.00%77,400
2025-12-08897.0906.0896.0897.00.00.00%40,200
2025-12-05899.0903.0894.0897.0-9.0-0.99%88,100
2025-12-04895.0907.0893.0906.0+6.0+0.67%43,600
2025-12-03910.0916.0893.0900.0-7.0-0.77%100,700
2025-12-02921.0930.0907.0907.0-19.0-2.05%94,600
2025-12-01938.0941.0920.0926.0-7.0-0.75%93,000
2025-11-28932.0938.0929.0933.0-2.0-0.21%59,900
2025-11-27943.0950.0932.0935.0-5.0-0.53%99,100
2025-11-26913.0944.0913.0940.0+31.0+3.41%155,300
2025-11-25918.0925.0903.0909.0-3.0-0.33%103,900
2025-11-21903.0918.0902.0912.0-5.0-0.55%107,200
2025-11-20911.0922.0906.0917.0+24.0+2.69%170,800
2025-11-19903.0911.0888.0893.0-18.0-1.98%192,100
2025-11-18925.0930.0908.0911.0-23.0-2.46%172,400
2025-11-17945.0945.0927.0934.0-12.0-1.27%124,500
2025-11-14924.0955.0924.0946.0+10.0+1.07%163,600
2025-11-13927.0939.0925.0936.0+9.0+0.97%124,400
2025-11-12909.0927.0909.0927.0+16.0+1.76%148,000
2025-11-11904.0920.0895.0911.0+8.0+0.89%197,600
2025-11-10890.0905.0884.0903.0+18.0+2.03%155,500
2025-11-07876.0885.0875.0885.0-3.0-0.34%128,600
2025-11-06866.0896.0864.0888.0+22.0+2.54%258,100
2025-11-05870.0871.0834.0866.0-16.0-1.81%418,600
2025-11-04902.0919.0868.0882.0-14.0-1.56%887,300
2025-10-31917.0923.0893.0896.0-25.0-2.71%314,400
2025-10-30918.0926.0912.0921.0-3.0-0.32%86,700
2025-10-29930.0930.0911.0924.00.00.00%215,100
2025-10-28945.0946.0924.0924.0-17.0-1.81%156,400
2025-10-27931.0954.0930.0941.0+15.0+1.62%152,100
2025-10-24938.0940.0926.0926.0-2.0-0.22%87,500
2025-10-23932.0943.0928.0928.0-16.0-1.69%102,900
2025-10-22933.0946.0932.0944.0+10.0+1.07%96,700
2025-10-21954.0954.0933.0934.0-20.0-2.10%115,900
2025-10-20946.0957.0945.0954.0+17.0+1.81%134,300
2025-10-17944.0945.0934.0937.0-16.0-1.68%75,300
2025-10-16953.0962.0944.0953.00.00.00%74,800
2025-10-15935.0956.0935.0953.0+22.0+2.36%99,400
2025-10-14964.0975.0924.0931.0-48.0-4.90%274,800
2025-10-10990.0994.0976.0979.0-20.0-2.00%130,200
2025-10-09982.01,009.0982.0999.0+17.0+1.73%191,900
2025-10-08961.0993.0959.0982.0+16.0+1.66%158,200
2025-10-07959.0987.0959.0966.0+6.0+0.63%212,900
2025-10-06945.0962.0930.0960.0+39.0+4.23%278,100
2025-10-03910.0931.0910.0921.0+10.0+1.10%103,500
2025-10-02919.0929.0902.0911.0-8.0-0.87%197,300
2025-10-01937.0937.0918.0919.0-23.0-2.44%196,000
2025-09-30938.0952.0928.0942.0+3.0+0.32%121,700
2025-09-29930.0947.0927.0939.0-1.0-0.11%137,800
2025-09-26941.0948.0936.0940.0-4.0-0.42%177,400
2025-09-25948.0955.0940.0944.0-11.0-1.15%152,700
2025-09-24950.0955.0935.0955.00.00.00%143,800
2025-09-22940.0960.0935.0955.0+11.0+1.17%191,500
2025-09-19939.0953.0931.0944.0+10.0+1.07%198,700
2025-09-18933.0948.0926.0934.0+4.0+0.43%257,600
2025-09-17967.0968.0929.0930.0-25.0-2.62%355,200
2025-09-16988.0988.0950.0955.0-22.0-2.25%498,600
2025-09-12968.0988.0953.0977.0——299,600

直近120営業日分を表示