2,282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) |
|---|---|---|---|---|---|---|
| 2019/05/09 | 9,160.0 | 9,320.0 | 9,160.0 | 9,200.0 | 613.3 | 907,700 |
| 2019/05/08 | 9,200.0 | 9,310.0 | 9,130.0 | 9,250.0 | 616.6 | 1,169,800 |
| 2019/05/07 | 9,800.0 | 9,800.0 | 9,430.0 | 9,500.0 | 633.3 | 1,441,200 |
| 2019/04/26 | 9,540.0 | 9,730.0 | 9,470.0 | 9,690.0 | 645.9 | 1,136,800 |
| 2019/04/25 | 9,700.0 | 9,810.0 | 9,660.0 | 9,740.0 | 649.3 | 783,800 |
| 2019/04/24 | 9,790.0 | 9,830.0 | 9,650.0 | 9,700.0 | 646.6 | 1,062,000 |
| 2019/04/23 | 9,870.0 | 9,870.0 | 9,640.0 | 9,750.0 | 649.9 | 932,900 |
| 2019/04/22 | 9,800.0 | 9,800.0 | 9,660.0 | 9,720.0 | 647.9 | 908,400 |
| 2019/04/19 | 9,960.0 | 9,980.0 | 9,840.0 | 9,860.0 | 657.3 | 963,200 |
| 2019/04/18 | 9,860.0 | 10,000.0 | 9,790.0 | 9,810.0 | 653.9 | 1,560,400 |
| 2019/04/17 | 9,600.0 | 9,810.0 | 9,580.0 | 9,760.0 | 650.6 | 1,722,000 |
| 2019/04/16 | 9,430.0 | 9,580.0 | 9,380.0 | 9,470.0 | 631.3 | 969,700 |
| 2019/04/15 | 9,480.0 | 9,580.0 | 9,450.0 | 9,450.0 | 629.9 | 1,116,500 |
| 2019/04/12 | 9,330.0 | 9,420.0 | 9,250.0 | 9,260.0 | 617.3 | 1,506,000 |
| 2019/04/11 | 9,310.0 | 9,410.0 | 9,250.0 | 9,290.0 | 619.3 | 1,625,100 |
| 2019/04/10 | 9,520.0 | 9,600.0 | 9,370.0 | 9,570.0 | 637.9 | 1,209,000 |
| 2019/04/09 | 9,580.0 | 9,750.0 | 9,560.0 | 9,730.0 | 648.6 | 1,059,000 |
| 2019/04/08 | 9,660.0 | 9,760.0 | 9,510.0 | 9,550.0 | 636.6 | 1,109,600 |
| 2019/04/05 | 9,400.0 | 9,620.0 | 9,390.0 | 9,600.0 | 639.9 | 1,216,100 |
| 2019/04/04 | 9,430.0 | 9,680.0 | 9,370.0 | 9,480.0 | 631.9 | 1,787,000 |
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。
