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) |
|---|---|---|---|---|---|---|
| 2021/05/06 | 14,840.0 | 14,860.0 | 14,650.0 | 14,730.0 | 981.9 | 928,200 |
| 2021/04/30 | 15,090.0 | 15,160.0 | 14,740.0 | 14,850.0 | 989.9 | 1,470,500 |
| 2021/04/28 | 15,110.0 | 15,310.0 | 15,080.0 | 15,230.0 | 1,015.3 | 583,300 |
| 2021/04/27 | 15,240.0 | 15,410.0 | 15,180.0 | 15,230.0 | 1,015.3 | 660,200 |
| 2021/04/26 | 15,080.0 | 15,240.0 | 15,050.0 | 15,130.0 | 1,008.6 | 606,200 |
| 2021/04/23 | 14,940.0 | 15,040.0 | 14,830.0 | 15,040.0 | 1,002.6 | 421,300 |
| 2021/04/22 | 14,710.0 | 15,170.0 | 14,700.0 | 15,170.0 | 1,011.3 | 938,900 |
| 2021/04/21 | 15,070.0 | 15,140.0 | 14,760.0 | 14,770.0 | 984.6 | 1,028,900 |
| 2021/04/20 | 15,520.0 | 15,560.0 | 15,320.0 | 15,440.0 | 1,029.3 | 641,700 |
| 2021/04/19 | 15,680.0 | 15,870.0 | 15,620.0 | 15,740.0 | 1,049.3 | 548,200 |
| 2021/04/16 | 15,760.0 | 15,870.0 | 15,570.0 | 15,620.0 | 1,041.3 | 597,000 |
| 2021/04/15 | 15,680.0 | 15,770.0 | 15,590.0 | 15,670.0 | 1,044.6 | 361,800 |
| 2021/04/14 | 15,950.0 | 15,970.0 | 15,640.0 | 15,730.0 | 1,048.6 | 576,500 |
| 2021/04/13 | 16,010.0 | 16,090.0 | 15,730.0 | 15,950.0 | 1,063.3 | 934,400 |
| 2021/04/12 | 16,810.0 | 16,870.0 | 16,350.0 | 16,410.0 | 1,093.9 | 531,700 |
| 2021/04/09 | 17,010.0 | 17,270.0 | 16,750.0 | 16,780.0 | 1,118.6 | 1,342,000 |
| 2021/04/08 | 16,610.0 | 16,830.0 | 16,470.0 | 16,750.0 | 1,116.6 | 763,600 |
| 2021/04/07 | 16,280.0 | 16,680.0 | 16,140.0 | 16,640.0 | 1,109.3 | 1,094,500 |
| 2021/04/06 | 16,390.0 | 16,390.0 | 16,010.0 | 16,050.0 | 1,069.9 | 569,800 |
| 2021/04/05 | 16,440.0 | 16,470.0 | 16,130.0 | 16,150.0 | 1,076.6 | 607,000 |
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。
