2,325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) |
|---|---|---|---|---|---|---|
| 2016/09/30 | 6,850.0 | 6,850.0 | 6,610.0 | 6,700.0 | 446.6 | 1,787,400 |
| 2016/09/29 | 6,850.0 | 6,960.0 | 6,840.0 | 6,900.0 | 459.9 | 1,062,300 |
| 2016/09/28 | 6,630.0 | 6,810.0 | 6,630.0 | 6,800.0 | 453.3 | 1,051,300 |
| 2016/09/27 | 6,650.0 | 6,800.0 | 6,550.0 | 6,790.0 | 452.6 | 1,516,900 |
| 2016/09/26 | 7,020.0 | 7,020.0 | 6,700.0 | 6,740.0 | 449.3 | 2,042,700 |
| 2016/09/23 | 7,170.0 | 7,210.0 | 7,020.0 | 7,190.0 | 479.3 | 1,338,500 |
| 2016/09/21 | 7,150.0 | 7,230.0 | 7,020.0 | 7,170.0 | 477.9 | 1,562,500 |
| 2016/09/20 | 7,230.0 | 7,400.0 | 7,180.0 | 7,210.0 | 480.6 | 1,172,400 |
| 2016/09/16 | 7,120.0 | 7,410.0 | 7,110.0 | 7,310.0 | 487.3 | 1,728,400 |
| 2016/09/15 | 7,020.0 | 7,140.0 | 7,000.0 | 7,030.0 | 468.6 | 1,214,900 |
| 2016/09/14 | 6,950.0 | 7,140.0 | 6,940.0 | 7,010.0 | 467.3 | 952,000 |
| 2016/09/13 | 6,920.0 | 6,990.0 | 6,850.0 | 6,970.0 | 464.6 | 1,056,500 |
| 2016/09/12 | 7,060.0 | 7,120.0 | 6,880.0 | 6,920.0 | 461.3 | 905,200 |
| 2016/09/09 | 7,110.0 | 7,170.0 | 7,030.0 | 7,150.0 | 476.6 | 1,450,300 |
| 2016/09/08 | 7,150.0 | 7,220.0 | 7,010.0 | 7,070.0 | 471.3 | 1,116,700 |
| 2016/09/07 | 7,250.0 | 7,250.0 | 7,040.0 | 7,120.0 | 474.6 | 1,336,900 |
| 2016/09/06 | 7,430.0 | 7,490.0 | 7,300.0 | 7,310.0 | 487.3 | 1,088,900 |
| 2016/09/05 | 7,490.0 | 7,670.0 | 7,390.0 | 7,410.0 | 493.9 | 2,128,400 |
| 2016/09/02 | 7,200.0 | 7,200.0 | 7,080.0 | 7,130.0 | 475.3 | 1,500,200 |
| 2016/09/01 | 7,450.0 | 7,510.0 | 7,250.0 | 7,270.0 | 484.6 | 1,391,200 |
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。
