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) |
|---|---|---|---|---|---|---|
| 2016/07/04 | 5,600.0 | 5,690.0 | 5,520.0 | 5,670.0 | 377.9 | 1,050,700 |
| 2016/07/01 | 5,750.0 | 5,770.0 | 5,650.0 | 5,690.0 | 379.3 | 805,900 |
| 2016/06/30 | 5,780.0 | 5,790.0 | 5,640.0 | 5,670.0 | 377.9 | 1,207,100 |
| 2016/06/29 | 5,670.0 | 5,700.0 | 5,570.0 | 5,680.0 | 378.6 | 971,800 |
| 2016/06/28 | 5,530.0 | 5,570.0 | 5,190.0 | 5,540.0 | 369.3 | 1,408,300 |
| 2016/06/27 | 5,800.0 | 5,820.0 | 5,570.0 | 5,630.0 | 375.3 | 993,700 |
| 2016/06/24 | 6,390.0 | 6,510.0 | 5,650.0 | 5,700.0 | 379.9 | 2,093,700 |
| 2016/06/23 | 6,320.0 | 6,350.0 | 6,260.0 | 6,340.0 | 422.6 | 984,200 |
| 2016/06/22 | 6,310.0 | 6,330.0 | 6,240.0 | 6,280.0 | 418.6 | 1,099,500 |
| 2016/06/21 | 6,190.0 | 6,380.0 | 6,140.0 | 6,360.0 | 423.9 | 1,042,200 |
| 2016/06/20 | 6,060.0 | 6,320.0 | 6,030.0 | 6,260.0 | 417.3 | 1,889,600 |
| 2016/06/17 | 5,980.0 | 6,010.0 | 5,910.0 | 5,970.0 | 397.9 | 1,719,700 |
| 2016/06/16 | 6,100.0 | 6,130.0 | 5,830.0 | 5,870.0 | 391.3 | 1,440,500 |
| 2016/06/15 | 5,970.0 | 6,210.0 | 5,940.0 | 6,170.0 | 411.3 | 1,499,100 |
| 2016/06/14 | 6,060.0 | 6,120.0 | 5,950.0 | 5,990.0 | 399.3 | 1,281,000 |
| 2016/06/13 | 6,240.0 | 6,250.0 | 6,120.0 | 6,120.0 | 407.9 | 1,435,000 |
| 2016/06/10 | 6,310.0 | 6,350.0 | 6,210.0 | 6,340.0 | 422.6 | 2,077,300 |
| 2016/06/09 | 6,240.0 | 6,340.0 | 6,230.0 | 6,300.0 | 419.9 | 1,328,600 |
| 2016/06/08 | 6,150.0 | 6,250.0 | 6,090.0 | 6,250.0 | 416.6 | 1,119,700 |
| 2016/06/07 | 6,000.0 | 6,180.0 | 5,990.0 | 6,150.0 | 409.9 | 1,293,700 |
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。
