KabuInsight

トレーディア

9365
スタンダード/倉庫･運輸関連業/TRADIA CORPORATION
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
2026-03-131,604.01,604.01,585.01,585.0-19.0-1.18%600
2026-03-121,604.01,604.01,604.01,604.0-6.0-0.37%300
2026-03-111,621.01,621.01,603.01,610.0-18.0-1.11%600
2026-03-101,631.01,631.01,611.01,628.0+28.0+1.75%700
2026-03-091,612.01,612.01,600.01,600.0-25.0-1.54%500
2026-03-061,605.01,628.01,605.01,625.0-20.0-1.22%1,200
2026-03-051,586.01,650.01,586.01,645.0+64.0+4.05%3,600
2026-03-041,607.01,627.01,580.01,581.0-66.0-4.01%3,200
2026-03-031,641.01,649.01,595.01,647.0-14.0-0.84%3,800
2026-03-021,669.01,669.01,641.01,661.0-24.0-1.42%900
2026-02-271,689.01,700.01,685.01,685.0-3.0-0.18%2,400
2026-02-261,674.01,688.01,674.01,688.00.00.00%400
2026-02-251,666.01,690.01,666.01,688.0+30.0+1.81%2,100
2026-02-241,660.01,660.01,658.01,658.0-2.0-0.12%500
2026-02-201,669.01,700.01,652.01,660.0-5.0-0.30%1,800
2026-02-191,641.01,665.01,593.01,665.0+14.0+0.85%2,900
2026-02-181,672.01,672.01,651.01,651.0-19.0-1.14%300
2026-02-171,670.01,670.01,630.01,670.0+3.0+0.18%500
2026-02-161,673.01,673.01,644.01,667.0-23.0-1.36%1,100
2026-02-131,650.01,700.01,646.01,690.0+48.0+2.92%3,900
2026-02-121,625.01,642.01,613.01,642.0+17.0+1.05%800
2026-02-101,620.01,640.01,612.01,625.0-15.0-0.91%2,200
2026-02-091,626.01,640.01,626.01,640.0+23.0+1.42%700
2026-02-061,599.01,617.01,599.01,617.0+18.0+1.13%1,300
2026-02-051,599.01,599.01,599.01,599.0+25.0+1.59%100
2026-02-041,554.01,577.01,554.01,574.0+25.0+1.61%700
2026-02-031,600.01,600.01,549.01,549.0-50.0-3.13%1,000
2026-02-021,599.01,599.01,599.01,599.00.00.00%100
2026-01-301,599.01,599.01,599.01,599.00.00.00%100
2026-01-291,540.01,599.01,540.01,599.0+27.0+1.72%900
2026-01-281,537.01,572.01,537.01,572.0+19.0+1.22%200
2026-01-271,541.01,564.01,541.01,553.0-11.0-0.70%2,600
2026-01-261,575.01,590.01,564.01,564.0-24.0-1.51%1,300
2026-01-231,597.01,597.01,579.01,588.0+4.0+0.25%1,300
2026-01-221,599.01,599.01,575.01,584.0-6.0-0.38%1,000
2026-01-211,590.01,590.01,588.01,590.0+1.0+0.06%500
2026-01-201,579.01,600.01,579.01,589.0+10.0+0.63%1,100
2026-01-191,574.01,579.01,567.01,579.0+6.0+0.38%800
2026-01-161,575.01,590.01,572.01,573.0-25.0-1.56%1,400
2026-01-151,574.01,598.01,570.01,598.0+17.0+1.08%4,000
2026-01-141,554.01,586.01,554.01,581.0+23.0+1.48%1,000
2026-01-131,583.01,590.01,558.01,558.0+15.0+0.97%1,900
2026-01-091,542.01,543.01,542.01,543.0+1.0+0.06%400
2026-01-081,556.01,556.01,542.01,542.0-14.0-0.90%300
2026-01-071,558.01,558.01,531.01,556.0-2.0-0.13%1,100
2026-01-061,533.01,558.01,529.01,558.0+43.0+2.84%2,400
2026-01-051,497.01,515.01,497.01,515.0+12.0+0.80%200
2025-12-301,549.01,549.01,500.01,503.0-17.0-1.12%1,300
2025-12-291,546.01,546.01,520.01,520.0-12.0-0.78%2,500
2025-12-261,522.01,533.01,522.01,532.00.00.00%300
2025-12-251,510.01,544.01,507.01,532.0+23.0+1.52%3,900
2025-12-241,506.01,527.01,504.01,509.0+3.0+0.20%1,800
2025-12-231,522.01,522.01,506.01,506.00.00.00%400
2025-12-221,550.01,550.01,479.01,506.0-27.0-1.76%3,500
2025-12-191,550.01,550.01,515.01,533.0-15.0-0.97%700
2025-12-181,582.01,582.01,512.01,548.0+6.0+0.39%1,400
2025-12-171,580.01,580.01,540.01,542.0-12.0-0.77%800
2025-12-161,514.01,554.01,514.01,554.00.00.00%800
2025-12-151,567.01,588.01,551.01,554.0-11.0-0.70%1,500
2025-12-121,543.01,570.01,515.01,565.0+15.0+0.97%2,100
2025-12-111,565.01,576.01,550.01,550.0-7.0-0.45%500
2025-12-101,548.01,573.01,503.01,557.0+9.0+0.58%3,100
2025-12-091,476.01,548.01,475.01,548.0+72.0+4.88%1,200
2025-12-081,484.01,498.01,473.01,476.0-13.0-0.87%800
2025-12-051,465.01,489.01,465.01,489.0+23.0+1.57%900
2025-12-041,465.01,467.01,465.01,466.0+1.0+0.07%600
2025-12-031,484.01,484.01,465.01,465.0-19.0-1.28%300
2025-12-021,484.01,484.01,484.01,484.0+10.0+0.68%200
2025-12-011,484.01,508.01,472.01,474.0-5.0-0.34%1,900
2025-11-281,456.01,479.01,455.01,479.0+6.0+0.41%2,000
2025-11-271,465.01,480.01,464.01,473.0+18.0+1.24%4,100
2025-11-261,459.01,459.01,455.01,455.0-6.0-0.41%1,600
2025-11-251,462.01,465.01,455.01,461.0-1.0-0.07%2,400
2025-11-211,454.01,462.01,451.01,462.0+2.0+0.14%800
2025-11-201,454.01,477.01,454.01,460.0+6.0+0.41%1,500
2025-11-191,463.01,463.01,454.01,454.0-9.0-0.62%2,800
2025-11-181,463.01,463.01,455.01,463.00.00.00%1,100
2025-11-171,466.01,466.01,457.01,463.0-1.0-0.07%900
2025-11-141,456.01,464.01,456.01,464.0+7.0+0.48%700
2025-11-131,454.01,468.01,454.01,457.0+3.0+0.21%2,100
2025-11-121,471.01,520.01,454.01,454.0-33.0-2.22%6,400
2025-11-111,454.01,487.01,454.01,487.0+35.0+2.41%500
2025-11-101,476.01,476.01,452.01,452.00.00.00%1,100
2025-11-071,453.01,453.01,452.01,452.0-8.0-0.55%300
2025-11-061,465.01,465.01,460.01,460.0+1.0+0.07%900
2025-11-051,451.01,459.01,451.01,459.0+5.0+0.34%2,300
2025-11-041,460.01,466.01,449.01,454.0-4.0-0.27%6,900
2025-10-311,458.01,458.01,445.01,458.0-1.0-0.07%1,200
2025-10-301,460.01,460.01,444.01,459.0+18.0+1.25%600
2025-10-291,450.01,459.01,441.01,441.0-14.0-0.96%1,500
2025-10-281,455.01,455.01,455.01,455.00.00.00%200
2025-10-271,436.01,455.01,436.01,455.0+20.0+1.39%1,000
2025-10-241,449.01,458.01,435.01,435.0-3.0-0.21%1,400
2025-10-231,438.01,438.01,438.01,438.0+1.0+0.07%400
2025-10-221,446.01,446.01,431.01,437.0-9.0-0.62%700
2025-10-211,451.01,460.01,446.01,446.0+18.0+1.26%4,400
2025-10-201,439.01,439.01,428.01,428.0+14.0+0.99%1,300
2025-10-171,413.01,414.01,371.01,414.00.00.00%2,700
2025-10-161,403.01,418.01,403.01,414.0+10.0+0.71%1,500
2025-10-151,389.01,404.01,380.01,404.0+17.0+1.23%1,500
2025-10-141,401.01,415.01,380.01,387.0-54.0-3.75%3,200
2025-10-101,454.01,454.01,441.01,441.0+5.0+0.35%700
2025-10-091,446.01,446.01,436.01,436.0-6.0-0.42%800
2025-10-081,442.01,442.01,440.01,442.0-13.0-0.89%900
2025-10-071,470.01,470.01,440.01,455.0-12.0-0.82%2,700
2025-10-061,469.01,469.01,465.01,467.0+7.0+0.48%1,400
2025-10-031,430.01,460.01,430.01,460.0+30.0+2.10%200
2025-10-021,455.01,455.01,430.01,430.0-25.0-1.72%900
2025-10-011,469.01,470.01,455.01,455.0-50.0-3.32%600
2025-09-301,510.01,510.01,480.01,505.0-5.0-0.33%1,300
2025-09-291,461.01,520.01,460.01,510.0+48.0+3.28%1,300
2025-09-261,462.01,470.01,461.01,462.0-15.0-1.02%1,200
2025-09-251,474.01,478.01,466.01,477.0+17.0+1.16%1,900
2025-09-241,456.01,460.01,455.01,460.0+6.0+0.41%2,300
2025-09-221,477.01,481.01,454.01,454.0-8.0-0.55%3,600
2025-09-191,498.01,676.01,453.01,462.0-29.0-1.95%31,300
2025-09-181,492.01,493.01,488.01,491.0+11.0+0.74%1,600
2025-09-171,480.01,480.01,470.01,480.0+5.0+0.34%500
2025-09-161,470.01,475.01,456.01,475.0+4.0+0.27%400
2025-09-121,459.01,488.01,455.01,471.0——3,300

直近120営業日分を表示