2,262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) |
|---|---|---|---|---|---|---|
| 2017/10/19 | 7,890.0 | 7,910.0 | 7,840.0 | 7,860.0 | 523.9 | 715,000 |
| 2017/10/18 | 7,880.0 | 7,880.0 | 7,810.0 | 7,830.0 | 521.9 | 915,400 |
| 2017/10/17 | 7,800.0 | 7,860.0 | 7,770.0 | 7,810.0 | 520.6 | 1,060,400 |
| 2017/10/16 | 7,750.0 | 7,800.0 | 7,720.0 | 7,730.0 | 515.3 | 731,600 |
| 2017/10/13 | 7,590.0 | 7,700.0 | 7,490.0 | 7,690.0 | 512.6 | 1,832,200 |
| 2017/10/12 | 7,710.0 | 7,720.0 | 7,600.0 | 7,630.0 | 508.6 | 780,700 |
| 2017/10/11 | 7,630.0 | 7,720.0 | 7,620.0 | 7,710.0 | 513.9 | 719,100 |
| 2017/10/10 | 7,580.0 | 7,680.0 | 7,560.0 | 7,640.0 | 509.3 | 1,011,800 |
| 2017/10/06 | 7,540.0 | 7,670.0 | 7,510.0 | 7,650.0 | 509.9 | 1,219,100 |
| 2017/10/05 | 7,540.0 | 7,550.0 | 7,460.0 | 7,510.0 | 500.6 | 692,300 |
| 2017/10/04 | 7,600.0 | 7,610.0 | 7,530.0 | 7,550.0 | 503.3 | 668,800 |
| 2017/10/03 | 7,540.0 | 7,610.0 | 7,470.0 | 7,590.0 | 505.9 | 1,073,900 |
| 2017/10/02 | 7,600.0 | 7,600.0 | 7,470.0 | 7,540.0 | 502.6 | 1,027,200 |
| 2017/09/29 | 7,570.0 | 7,720.0 | 7,550.0 | 7,640.0 | 509.3 | 1,357,600 |
| 2017/09/28 | 7,570.0 | 7,650.0 | 7,560.0 | 7,600.0 | 506.6 | 1,018,800 |
| 2017/09/27 | 7,590.0 | 7,630.0 | 7,540.0 | 7,550.0 | 503.3 | 447,900 |
| 2017/09/26 | 7,640.0 | 7,640.0 | 7,530.0 | 7,560.0 | 503.9 | 1,019,100 |
| 2017/09/25 | 7,600.0 | 7,680.0 | 7,570.0 | 7,620.0 | 507.9 | 1,301,000 |
| 2017/09/22 | 7,530.0 | 7,540.0 | 7,410.0 | 7,470.0 | 497.9 | 1,037,600 |
| 2017/09/21 | 7,580.0 | 7,640.0 | 7,470.0 | 7,490.0 | 499.3 | 1,116,500 |
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。
