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) |
|---|---|---|---|---|---|---|
| 2021/02/04 | 15,750.0 | 15,760.0 | 15,220.0 | 15,540.0 | 1,035.9 | 1,269,200 |
| 2021/02/03 | 16,500.0 | 16,540.0 | 15,920.0 | 15,950.0 | 1,063.3 | 972,000 |
| 2021/02/02 | 16,490.0 | 16,490.0 | 16,160.0 | 16,420.0 | 1,094.6 | 974,800 |
| 2021/02/01 | 15,400.0 | 16,270.0 | 15,370.0 | 16,090.0 | 1,072.6 | 1,617,200 |
| 2021/01/29 | 17,580.0 | 17,680.0 | 16,860.0 | 16,880.0 | 1,125.3 | 990,200 |
| 2021/01/28 | 17,030.0 | 17,580.0 | 17,010.0 | 17,310.0 | 1,153.9 | 855,300 |
| 2021/01/27 | 17,700.0 | 17,930.0 | 17,660.0 | 17,750.0 | 1,183.3 | 556,500 |
| 2021/01/26 | 17,820.0 | 17,880.0 | 17,610.0 | 17,650.0 | 1,176.6 | 607,800 |
| 2021/01/25 | 17,820.0 | 17,920.0 | 17,680.0 | 17,750.0 | 1,183.3 | 565,800 |
| 2021/01/22 | 18,020.0 | 18,150.0 | 17,610.0 | 17,720.0 | 1,181.3 | 869,100 |
| 2021/01/21 | 17,870.0 | 18,240.0 | 17,730.0 | 18,210.0 | 1,213.9 | 932,000 |
| 2021/01/20 | 17,830.0 | 17,890.0 | 17,400.0 | 17,540.0 | 1,169.3 | 844,100 |
| 2021/01/19 | 17,190.0 | 17,550.0 | 17,120.0 | 17,470.0 | 1,164.6 | 740,100 |
| 2021/01/18 | 16,550.0 | 17,050.0 | 16,520.0 | 17,000.0 | 1,133.3 | 631,100 |
| 2021/01/15 | 17,730.0 | 17,770.0 | 16,900.0 | 16,950.0 | 1,129.9 | 1,089,600 |
| 2021/01/14 | 17,200.0 | 17,740.0 | 17,200.0 | 17,350.0 | 1,156.6 | 1,407,000 |
| 2021/01/13 | 16,570.0 | 17,120.0 | 16,540.0 | 17,110.0 | 1,140.6 | 886,200 |
| 2021/01/12 | 16,070.0 | 16,480.0 | 16,020.0 | 16,400.0 | 1,093.3 | 735,400 |
| 2021/01/08 | 15,960.0 | 16,390.0 | 15,870.0 | 16,340.0 | 1,089.3 | 1,186,600 |
| 2021/01/07 | 15,740.0 | 15,760.0 | 15,570.0 | 15,640.0 | 1,042.6 | 786,400 |
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。
