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) |
|---|---|---|---|---|---|---|
| 2020/08/07 | 11,650.0 | 11,650.0 | 11,460.0 | 11,540.0 | 769.3 | 771,900 |
| 2020/08/06 | 11,720.0 | 11,740.0 | 11,560.0 | 11,620.0 | 774.6 | 697,000 |
| 2020/08/05 | 11,450.0 | 11,810.0 | 11,410.0 | 11,760.0 | 783.9 | 834,800 |
| 2020/08/04 | 11,800.0 | 11,830.0 | 11,520.0 | 11,530.0 | 768.6 | 1,014,900 |
| 2020/08/03 | 11,980.0 | 12,110.0 | 11,760.0 | 11,790.0 | 785.9 | 1,254,100 |
| 2020/07/31 | 12,000.0 | 12,030.0 | 11,640.0 | 11,680.0 | 778.6 | 2,402,500 |
| 2020/07/30 | 10,880.0 | 10,970.0 | 10,750.0 | 10,810.0 | 720.6 | 785,700 |
| 2020/07/29 | 10,950.0 | 11,020.0 | 10,730.0 | 10,770.0 | 717.9 | 601,300 |
| 2020/07/28 | 10,830.0 | 11,170.0 | 10,810.0 | 11,010.0 | 733.9 | 1,046,000 |
| 2020/07/27 | 10,620.0 | 10,740.0 | 10,570.0 | 10,700.0 | 713.3 | 500,000 |
| 2020/07/22 | 10,880.0 | 10,900.0 | 10,750.0 | 10,820.0 | 721.3 | 625,700 |
| 2020/07/21 | 10,790.0 | 10,940.0 | 10,740.0 | 10,870.0 | 724.6 | 676,300 |
| 2020/07/20 | 10,770.0 | 10,830.0 | 10,650.0 | 10,720.0 | 714.6 | 388,300 |
| 2020/07/17 | 10,700.0 | 10,770.0 | 10,660.0 | 10,730.0 | 715.3 | 577,400 |
| 2020/07/16 | 10,780.0 | 10,790.0 | 10,610.0 | 10,660.0 | 710.6 | 773,200 |
| 2020/07/15 | 10,890.0 | 10,930.0 | 10,780.0 | 10,830.0 | 721.9 | 639,500 |
| 2020/07/14 | 10,790.0 | 10,860.0 | 10,660.0 | 10,720.0 | 714.6 | 424,600 |
| 2020/07/13 | 10,650.0 | 10,910.0 | 10,600.0 | 10,860.0 | 723.9 | 788,500 |
| 2020/07/10 | 10,550.0 | 10,750.0 | 10,460.0 | 10,480.0 | 698.6 | 1,168,800 |
| 2020/07/09 | 10,390.0 | 10,530.0 | 10,390.0 | 10,460.0 | 697.3 | 579,700 |
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。
