2,333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) |
|---|---|---|---|---|---|---|
| 2020/05/22 | 9,440.0 | 9,500.0 | 9,350.0 | 9,420.0 | 627.9 | 814,100 |
| 2020/05/21 | 9,560.0 | 9,610.0 | 9,490.0 | 9,520.0 | 634.6 | 940,300 |
| 2020/05/20 | 9,290.0 | 9,410.0 | 9,290.0 | 9,370.0 | 624.6 | 823,200 |
| 2020/05/19 | 9,150.0 | 9,260.0 | 9,100.0 | 9,190.0 | 612.6 | 1,388,200 |
| 2020/05/18 | 9,010.0 | 9,050.0 | 8,760.0 | 8,890.0 | 592.6 | 2,071,900 |
| 2020/05/15 | 9,520.0 | 9,580.0 | 9,270.0 | 9,440.0 | 629.3 | 1,049,100 |
| 2020/05/14 | 9,480.0 | 9,510.0 | 9,310.0 | 9,330.0 | 621.9 | 795,200 |
| 2020/05/13 | 9,390.0 | 9,620.0 | 9,330.0 | 9,540.0 | 635.9 | 881,100 |
| 2020/05/12 | 9,600.0 | 9,680.0 | 9,380.0 | 9,610.0 | 640.6 | 935,300 |
| 2020/05/11 | 9,500.0 | 9,630.0 | 9,470.0 | 9,550.0 | 636.6 | 1,050,000 |
| 2020/05/08 | 9,200.0 | 9,390.0 | 9,150.0 | 9,370.0 | 624.6 | 1,248,700 |
| 2020/05/07 | 8,730.0 | 9,010.0 | 8,710.0 | 8,960.0 | 597.3 | 814,400 |
| 2020/05/01 | 9,140.0 | 9,180.0 | 8,850.0 | 8,920.0 | 594.6 | 1,582,100 |
| 2020/04/30 | 9,300.0 | 9,490.0 | 9,230.0 | 9,380.0 | 625.3 | 1,538,700 |
| 2020/04/28 | 8,900.0 | 9,010.0 | 8,830.0 | 8,900.0 | 593.3 | 866,400 |
| 2020/04/27 | 8,560.0 | 8,870.0 | 8,550.0 | 8,850.0 | 589.9 | 1,034,300 |
| 2020/04/24 | 8,500.0 | 8,580.0 | 8,440.0 | 8,460.0 | 563.9 | 959,000 |
| 2020/04/23 | 8,460.0 | 8,650.0 | 8,460.0 | 8,650.0 | 576.6 | 934,500 |
| 2020/04/22 | 8,310.0 | 8,370.0 | 8,160.0 | 8,340.0 | 555.9 | 1,218,500 |
| 2020/04/21 | 8,760.0 | 8,770.0 | 8,440.0 | 8,440.0 | 562.6 | 1,411,000 |
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。
