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) |
|---|---|---|---|---|---|---|
| 2016/05/09 | 5,880.0 | 5,890.0 | 5,800.0 | 5,860.0 | 390.6 | 1,236,200 |
| 2016/05/06 | 6,050.0 | 6,080.0 | 5,760.0 | 5,850.0 | 389.9 | 2,495,400 |
| 2016/05/02 | 6,100.0 | 6,180.0 | 5,930.0 | 5,990.0 | 399.3 | 2,526,700 |
| 2016/04/28 | 6,880.0 | 7,020.0 | 6,520.0 | 6,580.0 | 438.6 | 2,376,300 |
| 2016/04/27 | 6,750.0 | 6,880.0 | 6,680.0 | 6,800.0 | 453.3 | 1,906,300 |
| 2016/04/26 | 6,830.0 | 6,850.0 | 6,740.0 | 6,790.0 | 452.6 | 1,527,400 |
| 2016/04/25 | 6,980.0 | 7,040.0 | 6,790.0 | 6,850.0 | 456.6 | 2,096,700 |
| 2016/04/22 | 6,680.0 | 6,970.0 | 6,600.0 | 6,970.0 | 464.6 | 1,863,700 |
| 2016/04/21 | 6,830.0 | 6,840.0 | 6,740.0 | 6,780.0 | 451.9 | 1,761,200 |
| 2016/04/20 | 6,530.0 | 6,640.0 | 6,480.0 | 6,630.0 | 441.9 | 1,981,000 |
| 2016/04/19 | 6,190.0 | 6,460.0 | 6,180.0 | 6,440.0 | 429.3 | 1,944,300 |
| 2016/04/18 | 5,940.0 | 6,030.0 | 5,910.0 | 5,950.0 | 396.6 | 1,444,900 |
| 2016/04/15 | 6,140.0 | 6,300.0 | 6,120.0 | 6,260.0 | 417.3 | 1,257,700 |
| 2016/04/14 | 6,310.0 | 6,330.0 | 6,250.0 | 6,300.0 | 419.9 | 1,409,400 |
| 2016/04/13 | 6,030.0 | 6,190.0 | 5,980.0 | 6,150.0 | 409.9 | 1,414,800 |
| 2016/04/12 | 5,710.0 | 5,970.0 | 5,660.0 | 5,930.0 | 395.3 | 1,319,800 |
| 2016/04/11 | 5,820.0 | 5,820.0 | 5,600.0 | 5,760.0 | 383.9 | 1,506,800 |
| 2016/04/08 | 5,700.0 | 5,940.0 | 5,670.0 | 5,850.0 | 389.9 | 1,677,700 |
| 2016/04/07 | 5,730.0 | 5,870.0 | 5,700.0 | 5,720.0 | 381.3 | 1,566,900 |
| 2016/04/06 | 5,650.0 | 5,850.0 | 5,640.0 | 5,730.0 | 381.9 | 2,628,700 |
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。
