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) |
|---|---|---|---|---|---|---|
| 2019/12/09 | 12,390.0 | 12,450.0 | 12,150.0 | 12,260.0 | 817.3 | 718,300 |
| 2019/12/06 | 11,970.0 | 12,230.0 | 11,910.0 | 12,220.0 | 814.6 | 1,241,900 |
| 2019/12/05 | 11,850.0 | 11,950.0 | 11,760.0 | 11,910.0 | 793.9 | 908,000 |
| 2019/12/04 | 11,660.0 | 11,680.0 | 11,500.0 | 11,620.0 | 774.6 | 889,400 |
| 2019/12/03 | 11,440.0 | 11,840.0 | 11,380.0 | 11,830.0 | 788.6 | 917,800 |
| 2019/12/02 | 11,550.0 | 11,820.0 | 11,550.0 | 11,690.0 | 779.3 | 608,900 |
| 2019/11/29 | 11,750.0 | 11,770.0 | 11,480.0 | 11,510.0 | 767.3 | 674,100 |
| 2019/11/28 | 11,680.0 | 11,800.0 | 11,660.0 | 11,690.0 | 779.3 | 544,200 |
| 2019/11/27 | 11,740.0 | 11,860.0 | 11,700.0 | 11,780.0 | 785.3 | 1,165,300 |
| 2019/11/26 | 11,510.0 | 11,780.0 | 11,500.0 | 11,650.0 | 776.6 | 1,481,800 |
| 2019/11/25 | 11,300.0 | 11,340.0 | 11,180.0 | 11,240.0 | 749.3 | 925,200 |
| 2019/11/22 | 10,960.0 | 11,050.0 | 10,910.0 | 10,920.0 | 727.9 | 740,400 |
| 2019/11/21 | 11,020.0 | 11,030.0 | 10,690.0 | 10,920.0 | 727.9 | 1,218,700 |
| 2019/11/20 | 11,120.0 | 11,290.0 | 11,060.0 | 11,100.0 | 739.9 | 693,800 |
| 2019/11/19 | 11,340.0 | 11,430.0 | 11,240.0 | 11,240.0 | 749.3 | 728,300 |
| 2019/11/18 | 11,300.0 | 11,440.0 | 11,260.0 | 11,410.0 | 760.6 | 581,500 |
| 2019/11/15 | 11,100.0 | 11,380.0 | 11,090.0 | 11,350.0 | 756.6 | 674,000 |
| 2019/11/14 | 11,380.0 | 11,440.0 | 11,210.0 | 11,250.0 | 749.9 | 610,000 |
| 2019/11/13 | 11,400.0 | 11,420.0 | 11,300.0 | 11,390.0 | 759.3 | 551,400 |
| 2019/11/12 | 11,380.0 | 11,480.0 | 11,340.0 | 11,440.0 | 762.6 | 617,300 |
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。
