2,277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) |
|---|---|---|---|---|---|---|
| 2020/04/01 | 8,200.0 | 8,390.0 | 7,880.0 | 8,020.0 | 534.6 | 1,423,200 |
| 2020/03/31 | 8,480.0 | 8,590.0 | 8,280.0 | 8,380.0 | 558.6 | 1,686,100 |
| 2020/03/30 | 8,050.0 | 8,430.0 | 8,040.0 | 8,420.0 | 561.3 | 1,541,400 |
| 2020/03/27 | 8,580.0 | 8,620.0 | 8,190.0 | 8,440.0 | 562.6 | 2,123,900 |
| 2020/03/26 | 8,550.0 | 8,760.0 | 8,070.0 | 8,170.0 | 544.6 | 2,344,300 |
| 2020/03/25 | 8,850.0 | 8,960.0 | 8,440.0 | 8,950.0 | 596.6 | 2,132,200 |
| 2020/03/24 | 7,700.0 | 8,270.0 | 7,610.0 | 8,250.0 | 549.9 | 2,523,700 |
| 2020/03/23 | 6,940.0 | 7,600.0 | 6,740.0 | 7,350.0 | 489.9 | 2,887,400 |
| 2020/03/19 | 7,470.0 | 7,590.0 | 6,850.0 | 6,970.0 | 464.6 | 2,984,500 |
| 2020/03/18 | 7,690.0 | 7,790.0 | 7,280.0 | 7,330.0 | 488.6 | 2,565,100 |
| 2020/03/17 | 7,700.0 | 8,040.0 | 7,460.0 | 7,580.0 | 505.3 | 3,056,000 |
| 2020/03/16 | 8,350.0 | 8,490.0 | 7,750.0 | 7,810.0 | 520.6 | 1,812,300 |
| 2020/03/13 | 8,060.0 | 8,660.0 | 7,980.0 | 8,210.0 | 547.3 | 3,139,500 |
| 2020/03/12 | 9,130.0 | 9,360.0 | 8,920.0 | 8,950.0 | 596.6 | 2,110,300 |
| 2020/03/11 | 9,620.0 | 10,010.0 | 9,380.0 | 9,410.0 | 627.3 | 1,658,400 |
| 2020/03/10 | 9,400.0 | 9,750.0 | 9,070.0 | 9,690.0 | 645.9 | 1,821,900 |
| 2020/03/09 | 9,620.0 | 9,670.0 | 9,370.0 | 9,550.0 | 636.6 | 2,016,600 |
| 2020/03/06 | 10,460.0 | 10,530.0 | 10,130.0 | 10,220.0 | 681.3 | 1,365,400 |
| 2020/03/05 | 10,730.0 | 10,760.0 | 10,420.0 | 10,580.0 | 705.3 | 1,424,800 |
| 2020/03/04 | 10,330.0 | 10,750.0 | 10,330.0 | 10,610.0 | 707.3 | 1,201,200 |
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。
