2,328円
ＴＤＫの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/10/05 | 3,650.0 | 3,705.0 | 3,565.0 | 3,660.0 | 732.0 | 3,814,100 |
| 2021/10/04 | 3,920.0 | 3,945.0 | 3,695.0 | 3,750.0 | 750.0 | 3,896,100 |
| 2021/10/01 | 4,015.0 | 4,070.0 | 3,885.0 | 3,915.0 | 783.0 | 2,961,400 |
| 2021/09/30 | 4,165.0 | 4,165.0 | 3,995.0 | 4,045.0 | 809.0 | 3,887,400 |
| 2021/09/29 | 4,140.0 | 4,150.0 | 4,055.0 | 4,095.0 | 819.0 | 2,711,000 |
| 2021/09/28 | 12,500.0 | 12,640.0 | 12,430.0 | 12,640.0 | 842.6 | 705,500 |
| 2021/09/27 | 12,650.0 | 12,730.0 | 12,490.0 | 12,540.0 | 835.9 | 517,200 |
| 2021/09/24 | 12,620.0 | 12,630.0 | 12,440.0 | 12,550.0 | 836.6 | 836,300 |
| 2021/09/22 | 12,500.0 | 12,500.0 | 12,220.0 | 12,230.0 | 815.3 | 663,700 |
| 2021/09/21 | 12,420.0 | 12,550.0 | 12,410.0 | 12,460.0 | 830.6 | 736,600 |
| 2021/09/17 | 12,790.0 | 12,860.0 | 12,720.0 | 12,740.0 | 849.3 | 1,082,200 |
| 2021/09/16 | 12,950.0 | 12,960.0 | 12,680.0 | 12,750.0 | 849.9 | 930,700 |
| 2021/09/15 | 12,890.0 | 13,020.0 | 12,800.0 | 12,910.0 | 860.6 | 1,163,200 |
| 2021/09/14 | 12,800.0 | 12,970.0 | 12,710.0 | 12,890.0 | 859.3 | 961,900 |
| 2021/09/13 | 12,670.0 | 12,750.0 | 12,600.0 | 12,720.0 | 847.9 | 626,700 |
| 2021/09/10 | 12,650.0 | 12,710.0 | 12,540.0 | 12,680.0 | 845.3 | 1,248,700 |
| 2021/09/09 | 12,620.0 | 12,630.0 | 12,480.0 | 12,570.0 | 837.9 | 833,400 |
| 2021/09/08 | 12,370.0 | 12,670.0 | 12,270.0 | 12,640.0 | 842.6 | 1,167,400 |
| 2021/09/07 | 12,480.0 | 12,580.0 | 12,390.0 | 12,430.0 | 828.6 | 1,094,100 |
| 2021/09/06 | 12,440.0 | 12,450.0 | 12,240.0 | 12,290.0 | 819.3 | 1,088,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＤＫの取引履歴を振り返りませんか？
ＴＤＫの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
