2,270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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 16,000.0 | 16,120.0 | 15,920.0 | 16,050.0 | 1,069.9 | 704,800 |
| 2021/02/24 | 15,950.0 | 16,090.0 | 15,670.0 | 15,680.0 | 1,045.3 | 904,700 |
| 2021/02/22 | 16,260.0 | 16,380.0 | 16,100.0 | 16,260.0 | 1,083.9 | 672,900 |
| 2021/02/19 | 16,060.0 | 16,210.0 | 16,000.0 | 16,200.0 | 1,079.9 | 689,500 |
| 2021/02/18 | 16,090.0 | 16,260.0 | 16,040.0 | 16,120.0 | 1,074.6 | 664,800 |
| 2021/02/17 | 16,500.0 | 16,500.0 | 16,020.0 | 16,180.0 | 1,078.6 | 1,044,500 |
| 2021/02/16 | 16,900.0 | 16,950.0 | 16,600.0 | 16,720.0 | 1,114.6 | 869,600 |
| 2021/02/15 | 16,360.0 | 16,770.0 | 16,330.0 | 16,770.0 | 1,117.9 | 873,100 |
| 2021/02/12 | 16,180.0 | 16,180.0 | 15,970.0 | 16,170.0 | 1,077.9 | 714,100 |
| 2021/02/10 | 16,210.0 | 16,260.0 | 15,960.0 | 16,060.0 | 1,070.6 | 762,400 |
| 2021/02/09 | 16,100.0 | 16,300.0 | 15,780.0 | 16,250.0 | 1,083.3 | 957,400 |
| 2021/02/08 | 15,620.0 | 15,900.0 | 15,420.0 | 15,830.0 | 1,055.3 | 1,020,500 |
| 2021/02/05 | 15,850.0 | 15,850.0 | 15,240.0 | 15,650.0 | 1,043.3 | 1,069,300 |
| 2021/02/04 | 15,750.0 | 15,760.0 | 15,220.0 | 15,540.0 | 1,035.9 | 1,269,200 |
| 2021/02/03 | 16,500.0 | 16,540.0 | 15,920.0 | 15,950.0 | 1,063.3 | 972,000 |
| 2021/02/02 | 16,490.0 | 16,490.0 | 16,160.0 | 16,420.0 | 1,094.6 | 974,800 |
| 2021/02/01 | 15,400.0 | 16,270.0 | 15,370.0 | 16,090.0 | 1,072.6 | 1,617,200 |
| 2021/01/29 | 17,580.0 | 17,680.0 | 16,860.0 | 16,880.0 | 1,125.3 | 990,200 |
| 2021/01/28 | 17,030.0 | 17,580.0 | 17,010.0 | 17,310.0 | 1,153.9 | 855,300 |
| 2021/01/27 | 17,700.0 | 17,930.0 | 17,660.0 | 17,750.0 | 1,183.3 | 556,500 |
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。
