2,277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) |
|---|---|---|---|---|---|---|
| 2016/05/27 | 6,200.0 | 6,300.0 | 6,150.0 | 6,280.0 | 418.6 | 762,900 |
| 2016/05/26 | 6,210.0 | 6,290.0 | 6,130.0 | 6,170.0 | 411.3 | 740,700 |
| 2016/05/25 | 6,180.0 | 6,220.0 | 6,130.0 | 6,200.0 | 413.3 | 848,600 |
| 2016/05/24 | 6,190.0 | 6,190.0 | 6,080.0 | 6,090.0 | 405.9 | 1,175,600 |
| 2016/05/23 | 6,240.0 | 6,260.0 | 6,040.0 | 6,190.0 | 412.6 | 1,744,700 |
| 2016/05/20 | 6,090.0 | 6,250.0 | 6,030.0 | 6,220.0 | 414.6 | 1,215,900 |
| 2016/05/19 | 6,170.0 | 6,250.0 | 6,080.0 | 6,090.0 | 405.9 | 947,800 |
| 2016/05/18 | 5,940.0 | 6,130.0 | 5,930.0 | 6,070.0 | 404.6 | 1,209,800 |
| 2016/05/17 | 6,000.0 | 6,060.0 | 5,880.0 | 5,970.0 | 397.9 | 951,200 |
| 2016/05/16 | 5,890.0 | 6,010.0 | 5,850.0 | 5,900.0 | 393.3 | 788,900 |
| 2016/05/13 | 6,110.0 | 6,110.0 | 5,870.0 | 5,880.0 | 391.9 | 1,591,800 |
| 2016/05/12 | 5,810.0 | 6,030.0 | 5,810.0 | 6,020.0 | 401.3 | 800,100 |
| 2016/05/11 | 6,030.0 | 6,070.0 | 5,890.0 | 5,910.0 | 393.9 | 1,880,200 |
| 2016/05/10 | 5,800.0 | 5,970.0 | 5,730.0 | 5,940.0 | 395.9 | 1,651,700 |
| 2016/05/09 | 5,880.0 | 5,890.0 | 5,800.0 | 5,860.0 | 390.6 | 1,236,200 |
| 2016/05/06 | 6,050.0 | 6,080.0 | 5,760.0 | 5,850.0 | 389.9 | 2,495,400 |
| 2016/05/02 | 6,100.0 | 6,180.0 | 5,930.0 | 5,990.0 | 399.3 | 2,526,700 |
| 2016/04/28 | 6,880.0 | 7,020.0 | 6,520.0 | 6,580.0 | 438.6 | 2,376,300 |
| 2016/04/27 | 6,750.0 | 6,880.0 | 6,680.0 | 6,800.0 | 453.3 | 1,906,300 |
| 2016/04/26 | 6,830.0 | 6,850.0 | 6,740.0 | 6,790.0 | 452.6 | 1,527,400 |
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。
