2,156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) |
|---|---|---|---|---|---|---|
| 2025/06/26 | 1,583.0 | 1,606.0 | 1,576.0 | 1,591.0 | 1,591.0 | 7,598,400 |
| 2025/06/25 | 1,583.0 | 1,595.0 | 1,565.0 | 1,589.5 | 1,589.5 | 4,814,200 |
| 2025/06/24 | 1,590.0 | 1,595.0 | 1,557.5 | 1,565.0 | 1,565.0 | 6,925,400 |
| 2025/06/23 | 1,568.5 | 1,577.5 | 1,547.0 | 1,558.0 | 1,558.0 | 5,357,800 |
| 2025/06/20 | 1,534.5 | 1,587.0 | 1,527.0 | 1,578.5 | 1,578.5 | 14,627,400 |
| 2025/06/19 | 1,560.5 | 1,562.0 | 1,534.0 | 1,534.0 | 1,534.0 | 4,833,300 |
| 2025/06/18 | 1,511.0 | 1,549.0 | 1,508.5 | 1,549.0 | 1,549.0 | 6,552,200 |
| 2025/06/17 | 1,521.5 | 1,534.0 | 1,512.5 | 1,528.5 | 1,528.5 | 5,898,500 |
| 2025/06/16 | 1,512.0 | 1,515.0 | 1,491.0 | 1,511.5 | 1,511.5 | 5,281,500 |
| 2025/06/13 | 1,522.0 | 1,523.0 | 1,486.5 | 1,493.0 | 1,493.0 | 14,991,500 |
| 2025/06/12 | 1,566.5 | 1,570.0 | 1,531.5 | 1,542.0 | 1,542.0 | 6,811,500 |
| 2025/06/11 | 1,562.5 | 1,581.0 | 1,545.0 | 1,581.0 | 1,581.0 | 5,271,500 |
| 2025/06/10 | 1,548.5 | 1,574.0 | 1,531.5 | 1,543.0 | 1,543.0 | 6,351,100 |
| 2025/06/09 | 1,538.5 | 1,544.5 | 1,523.5 | 1,536.5 | 1,536.5 | 5,359,700 |
| 2025/06/06 | 1,507.0 | 1,516.0 | 1,494.5 | 1,513.5 | 1,513.5 | 5,330,300 |
| 2025/06/05 | 1,519.0 | 1,521.5 | 1,497.5 | 1,507.0 | 1,507.0 | 6,126,500 |
| 2025/06/04 | 1,548.0 | 1,564.5 | 1,536.5 | 1,542.5 | 1,542.5 | 6,346,900 |
| 2025/06/03 | 1,528.5 | 1,528.5 | 1,505.5 | 1,508.0 | 1,508.0 | 6,102,700 |
| 2025/06/02 | 1,565.5 | 1,571.0 | 1,536.0 | 1,536.0 | 1,536.0 | 6,051,500 |
| 2025/05/30 | 1,573.5 | 1,600.0 | 1,573.0 | 1,600.0 | 1,600.0 | 21,674,900 |
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。
