9,022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) |
|---|---|---|---|---|---|---|
| 2024/09/18 | 8,653.0 | 8,723.0 | 8,592.0 | 8,615.0 | 8,615.0 | 1,766,200 |
| 2024/09/17 | 8,750.0 | 8,770.0 | 8,415.0 | 8,514.0 | 8,514.0 | 3,201,300 |
| 2024/09/13 | 9,078.0 | 9,118.0 | 8,924.0 | 8,969.0 | 8,969.0 | 2,858,800 |
| 2024/09/12 | 9,172.0 | 9,186.0 | 8,980.0 | 9,125.0 | 9,125.0 | 2,080,400 |
| 2024/09/11 | 8,910.0 | 8,996.0 | 8,610.0 | 8,708.0 | 8,708.0 | 2,359,100 |
| 2024/09/10 | 9,151.0 | 9,190.0 | 8,901.0 | 8,938.0 | 8,938.0 | 2,321,100 |
| 2024/09/09 | 8,810.0 | 9,146.0 | 8,675.0 | 9,134.0 | 9,134.0 | 1,881,000 |
| 2024/09/06 | 9,274.0 | 9,286.0 | 9,053.0 | 9,142.0 | 9,142.0 | 1,850,600 |
| 2024/09/05 | 8,988.0 | 9,324.0 | 8,964.0 | 9,202.0 | 9,202.0 | 1,885,300 |
| 2024/09/04 | 9,401.0 | 9,496.0 | 9,178.0 | 9,238.0 | 9,238.0 | 2,989,500 |
| 2024/09/03 | 10,130.0 | 10,220.0 | 9,845.0 | 9,875.0 | 9,875.0 | 1,775,000 |
| 2024/09/02 | 10,125.0 | 10,230.0 | 9,964.0 | 10,115.0 | 10,115.0 | 1,565,800 |
| 2024/08/30 | 9,595.0 | 9,938.0 | 9,580.0 | 9,847.0 | 9,847.0 | 2,539,200 |
| 2024/08/29 | 9,380.0 | 9,533.0 | 9,314.0 | 9,509.0 | 9,509.0 | 1,451,500 |
| 2024/08/28 | 9,509.0 | 9,598.0 | 9,428.0 | 9,487.0 | 9,487.0 | 1,449,400 |
| 2024/08/27 | 9,590.0 | 9,651.0 | 9,477.0 | 9,592.0 | 9,592.0 | 913,400 |
| 2024/08/26 | 9,873.0 | 9,906.0 | 9,551.0 | 9,633.0 | 9,633.0 | 1,547,200 |
| 2024/08/23 | 9,889.0 | 10,020.0 | 9,741.0 | 9,988.0 | 9,988.0 | 1,346,900 |
| 2024/08/22 | 9,833.0 | 9,950.0 | 9,764.0 | 9,872.0 | 9,872.0 | 1,309,200 |
| 2024/08/21 | 9,719.0 | 9,920.0 | 9,672.0 | 9,871.0 | 9,871.0 | 1,410,400 |
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。
