2,262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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 12,560.0 | 12,600.0 | 12,430.0 | 12,430.0 | 828.6 | 653,500 |
| 2021/07/30 | 12,740.0 | 12,850.0 | 12,430.0 | 12,440.0 | 829.3 | 1,125,000 |
| 2021/07/29 | 12,700.0 | 12,910.0 | 12,430.0 | 12,850.0 | 856.6 | 2,031,400 |
| 2021/07/28 | 13,300.0 | 13,490.0 | 13,180.0 | 13,270.0 | 884.6 | 803,800 |
| 2021/07/27 | 13,270.0 | 13,480.0 | 13,240.0 | 13,470.0 | 897.9 | 593,600 |
| 2021/07/26 | 13,250.0 | 13,310.0 | 13,150.0 | 13,180.0 | 878.6 | 586,500 |
| 2021/07/21 | 13,030.0 | 13,120.0 | 12,870.0 | 12,980.0 | 865.3 | 635,900 |
| 2021/07/20 | 12,920.0 | 13,040.0 | 12,830.0 | 12,830.0 | 855.3 | 828,700 |
| 2021/07/19 | 13,100.0 | 13,140.0 | 12,970.0 | 13,100.0 | 873.3 | 831,800 |
| 2021/07/16 | 13,480.0 | 13,500.0 | 13,310.0 | 13,390.0 | 892.6 | 694,200 |
| 2021/07/15 | 13,770.0 | 13,790.0 | 13,610.0 | 13,650.0 | 909.9 | 590,600 |
| 2021/07/14 | 13,580.0 | 13,740.0 | 13,460.0 | 13,670.0 | 911.3 | 669,200 |
| 2021/07/13 | 13,520.0 | 13,680.0 | 13,520.0 | 13,650.0 | 909.9 | 500,800 |
| 2021/07/12 | 13,480.0 | 13,570.0 | 13,450.0 | 13,500.0 | 899.9 | 566,300 |
| 2021/07/09 | 13,070.0 | 13,330.0 | 12,880.0 | 13,270.0 | 884.6 | 1,132,200 |
| 2021/07/08 | 13,410.0 | 13,460.0 | 13,290.0 | 13,300.0 | 886.6 | 828,500 |
| 2021/07/07 | 13,480.0 | 13,610.0 | 13,430.0 | 13,600.0 | 906.6 | 576,500 |
| 2021/07/06 | 13,540.0 | 13,730.0 | 13,430.0 | 13,660.0 | 910.6 | 599,600 |
| 2021/07/05 | 13,380.0 | 13,530.0 | 13,340.0 | 13,480.0 | 898.6 | 338,000 |
| 2021/07/02 | 13,240.0 | 13,440.0 | 13,240.0 | 13,370.0 | 891.3 | 426,700 |
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。
