2,328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) |
|---|---|---|---|---|---|---|
| 2015/10/07 | 7,040.0 | 7,180.0 | 6,940.0 | 7,150.0 | 476.6 | 1,233,100 |
| 2015/10/06 | 7,280.0 | 7,390.0 | 7,160.0 | 7,190.0 | 479.3 | 966,100 |
| 2015/10/05 | 7,130.0 | 7,170.0 | 7,050.0 | 7,130.0 | 475.3 | 580,200 |
| 2015/10/02 | 6,880.0 | 7,090.0 | 6,800.0 | 7,040.0 | 469.3 | 826,200 |
| 2015/10/01 | 6,740.0 | 7,040.0 | 6,720.0 | 6,980.0 | 465.3 | 1,151,600 |
| 2015/09/30 | 6,700.0 | 6,760.0 | 6,560.0 | 6,730.0 | 448.6 | 1,117,200 |
| 2015/09/29 | 6,720.0 | 6,720.0 | 6,490.0 | 6,500.0 | 433.3 | 1,829,500 |
| 2015/09/28 | 7,010.0 | 7,020.0 | 6,800.0 | 6,840.0 | 455.9 | 1,274,800 |
| 2015/09/25 | 7,120.0 | 7,170.0 | 6,850.0 | 7,080.0 | 471.9 | 1,644,000 |
| 2015/09/24 | 7,290.0 | 7,300.0 | 7,070.0 | 7,130.0 | 475.3 | 1,263,900 |
| 2015/09/18 | 7,540.0 | 7,570.0 | 7,430.0 | 7,510.0 | 500.6 | 1,482,500 |
| 2015/09/17 | 7,560.0 | 7,830.0 | 7,530.0 | 7,660.0 | 510.6 | 1,305,200 |
| 2015/09/16 | 7,310.0 | 7,510.0 | 7,310.0 | 7,410.0 | 493.9 | 915,400 |
| 2015/09/15 | 7,330.0 | 7,390.0 | 7,240.0 | 7,260.0 | 483.9 | 1,096,200 |
| 2015/09/14 | 7,350.0 | 7,460.0 | 7,230.0 | 7,250.0 | 483.3 | 1,251,500 |
| 2015/09/11 | 7,370.0 | 7,460.0 | 7,240.0 | 7,290.0 | 485.9 | 2,898,100 |
| 2015/09/10 | 7,260.0 | 7,350.0 | 7,140.0 | 7,330.0 | 488.6 | 1,450,600 |
| 2015/09/09 | 7,250.0 | 7,540.0 | 7,210.0 | 7,540.0 | 502.6 | 1,968,000 |
| 2015/09/08 | 7,090.0 | 7,290.0 | 6,930.0 | 6,950.0 | 463.3 | 1,540,100 |
| 2015/09/07 | 6,880.0 | 7,090.0 | 6,710.0 | 7,040.0 | 469.3 | 1,729,800 |
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。
