2,314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) |
|---|---|---|---|---|---|---|
| 2017/07/25 | 7,740.0 | 7,740.0 | 7,660.0 | 7,700.0 | 513.3 | 752,300 |
| 2017/07/24 | 7,690.0 | 7,760.0 | 7,670.0 | 7,760.0 | 517.3 | 735,300 |
| 2017/07/21 | 7,780.0 | 7,810.0 | 7,620.0 | 7,730.0 | 515.3 | 1,955,400 |
| 2017/07/20 | 7,800.0 | 8,070.0 | 7,780.0 | 7,990.0 | 532.6 | 3,069,900 |
| 2017/07/19 | 7,660.0 | 7,690.0 | 7,610.0 | 7,630.0 | 508.6 | 779,300 |
| 2017/07/18 | 7,610.0 | 7,720.0 | 7,580.0 | 7,700.0 | 513.3 | 1,019,300 |
| 2017/07/14 | 7,550.0 | 7,640.0 | 7,520.0 | 7,610.0 | 507.3 | 1,163,800 |
| 2017/07/13 | 7,520.0 | 7,520.0 | 7,450.0 | 7,480.0 | 498.6 | 516,400 |
| 2017/07/12 | 7,470.0 | 7,490.0 | 7,410.0 | 7,460.0 | 497.3 | 800,700 |
| 2017/07/11 | 7,510.0 | 7,570.0 | 7,490.0 | 7,560.0 | 503.9 | 509,100 |
| 2017/07/10 | 7,540.0 | 7,590.0 | 7,490.0 | 7,520.0 | 501.3 | 687,900 |
| 2017/07/07 | 7,430.0 | 7,520.0 | 7,420.0 | 7,490.0 | 499.3 | 598,900 |
| 2017/07/06 | 7,580.0 | 7,590.0 | 7,470.0 | 7,500.0 | 499.9 | 837,600 |
| 2017/07/05 | 7,510.0 | 7,610.0 | 7,510.0 | 7,590.0 | 505.9 | 1,233,800 |
| 2017/07/04 | 7,490.0 | 7,550.0 | 7,450.0 | 7,500.0 | 499.9 | 1,115,300 |
| 2017/07/03 | 7,400.0 | 7,470.0 | 7,400.0 | 7,430.0 | 495.3 | 640,600 |
| 2017/06/30 | 7,410.0 | 7,410.0 | 7,280.0 | 7,390.0 | 492.6 | 942,400 |
| 2017/06/29 | 7,480.0 | 7,500.0 | 7,450.0 | 7,470.0 | 497.9 | 801,700 |
| 2017/06/28 | 7,460.0 | 7,520.0 | 7,400.0 | 7,410.0 | 493.9 | 878,900 |
| 2017/06/27 | 7,460.0 | 7,490.0 | 7,420.0 | 7,480.0 | 498.6 | 611,100 |
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。
