2,334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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 9,290.0 | 9,290.0 | 9,090.0 | 9,230.0 | 615.3 | 1,864,200 |
| 2017/11/22 | 9,250.0 | 9,480.0 | 9,180.0 | 9,340.0 | 622.6 | 3,499,000 |
| 2017/11/21 | 8,810.0 | 8,900.0 | 8,770.0 | 8,820.0 | 587.9 | 1,025,500 |
| 2017/11/20 | 8,740.0 | 8,830.0 | 8,670.0 | 8,700.0 | 579.9 | 834,400 |
| 2017/11/17 | 8,990.0 | 8,990.0 | 8,720.0 | 8,740.0 | 582.6 | 1,872,900 |
| 2017/11/16 | 8,500.0 | 8,690.0 | 8,410.0 | 8,670.0 | 577.9 | 1,430,800 |
| 2017/11/15 | 8,640.0 | 8,640.0 | 8,470.0 | 8,520.0 | 567.9 | 1,648,500 |
| 2017/11/14 | 8,650.0 | 8,820.0 | 8,620.0 | 8,710.0 | 580.6 | 1,352,400 |
| 2017/11/13 | 8,840.0 | 8,870.0 | 8,670.0 | 8,680.0 | 578.6 | 951,300 |
| 2017/11/10 | 8,750.0 | 8,920.0 | 8,710.0 | 8,840.0 | 589.3 | 2,194,000 |
| 2017/11/09 | 9,010.0 | 9,250.0 | 8,810.0 | 8,970.0 | 597.9 | 2,015,100 |
| 2017/11/08 | 9,030.0 | 9,060.0 | 8,950.0 | 8,980.0 | 598.6 | 1,418,600 |
| 2017/11/07 | 8,910.0 | 9,140.0 | 8,910.0 | 9,110.0 | 607.3 | 1,665,500 |
| 2017/11/06 | 8,980.0 | 9,040.0 | 8,910.0 | 8,910.0 | 593.9 | 1,211,700 |
| 2017/11/02 | 8,940.0 | 8,970.0 | 8,880.0 | 8,930.0 | 595.3 | 1,628,300 |
| 2017/11/01 | 8,670.0 | 8,980.0 | 8,670.0 | 8,940.0 | 595.9 | 1,986,100 |
| 2017/10/31 | 8,410.0 | 8,690.0 | 8,400.0 | 8,670.0 | 577.9 | 2,688,300 |
| 2017/10/30 | 8,200.0 | 8,280.0 | 8,180.0 | 8,240.0 | 549.3 | 1,451,800 |
| 2017/10/27 | 8,110.0 | 8,200.0 | 8,070.0 | 8,180.0 | 545.3 | 1,178,000 |
| 2017/10/26 | 8,020.0 | 8,050.0 | 7,980.0 | 8,030.0 | 535.3 | 709,800 |
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。
