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) |
|---|---|---|---|---|---|---|
| 2018/05/18 | 10,240.0 | 10,420.0 | 10,220.0 | 10,410.0 | 693.9 | 1,166,900 |
| 2018/05/17 | 10,210.0 | 10,300.0 | 10,120.0 | 10,120.0 | 674.6 | 651,200 |
| 2018/05/16 | 10,160.0 | 10,180.0 | 10,040.0 | 10,100.0 | 673.3 | 651,700 |
| 2018/05/15 | 10,360.0 | 10,460.0 | 10,170.0 | 10,170.0 | 677.9 | 963,200 |
| 2018/05/14 | 10,180.0 | 10,390.0 | 10,130.0 | 10,360.0 | 690.6 | 971,900 |
| 2018/05/11 | 9,940.0 | 10,290.0 | 9,920.0 | 10,290.0 | 685.9 | 1,785,600 |
| 2018/05/10 | 9,800.0 | 9,920.0 | 9,770.0 | 9,860.0 | 657.3 | 609,300 |
| 2018/05/09 | 9,740.0 | 9,810.0 | 9,660.0 | 9,700.0 | 646.6 | 615,900 |
| 2018/05/08 | 9,710.0 | 9,760.0 | 9,590.0 | 9,740.0 | 649.3 | 715,000 |
| 2018/05/07 | 9,710.0 | 9,740.0 | 9,550.0 | 9,660.0 | 643.9 | 741,300 |
| 2018/05/02 | 9,720.0 | 9,820.0 | 9,600.0 | 9,650.0 | 643.3 | 865,900 |
| 2018/05/01 | 9,300.0 | 9,700.0 | 9,300.0 | 9,570.0 | 637.9 | 1,278,700 |
| 2018/04/27 | 9,580.0 | 9,620.0 | 9,430.0 | 9,450.0 | 629.9 | 1,052,000 |
| 2018/04/26 | 9,480.0 | 9,680.0 | 9,480.0 | 9,560.0 | 637.3 | 865,000 |
| 2018/04/25 | 9,480.0 | 9,510.0 | 9,360.0 | 9,410.0 | 627.3 | 940,600 |
| 2018/04/24 | 9,470.0 | 9,650.0 | 9,430.0 | 9,600.0 | 639.9 | 809,400 |
| 2018/04/23 | 9,680.0 | 9,710.0 | 9,460.0 | 9,490.0 | 632.6 | 907,100 |
| 2018/04/20 | 9,780.0 | 9,780.0 | 9,540.0 | 9,680.0 | 645.3 | 1,067,000 |
| 2018/04/19 | 9,880.0 | 10,010.0 | 9,820.0 | 9,820.0 | 654.6 | 917,900 |
| 2018/04/18 | 9,740.0 | 10,040.0 | 9,700.0 | 9,830.0 | 655.3 | 1,211,100 |
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。
