2,282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) |
|---|---|---|---|---|---|---|
| 2016/03/28 | 6,500.0 | 6,500.0 | 6,370.0 | 6,440.0 | 429.3 | 1,080,500 |
| 2016/03/25 | 6,260.0 | 6,450.0 | 6,250.0 | 6,410.0 | 427.3 | 1,624,600 |
| 2016/03/24 | 6,470.0 | 6,500.0 | 6,320.0 | 6,340.0 | 422.6 | 1,816,700 |
| 2016/03/23 | 6,810.0 | 6,840.0 | 6,540.0 | 6,570.0 | 437.9 | 1,393,900 |
| 2016/03/22 | 6,910.0 | 6,970.0 | 6,780.0 | 6,860.0 | 457.3 | 1,077,100 |
| 2016/03/18 | 6,800.0 | 6,820.0 | 6,650.0 | 6,710.0 | 447.3 | 1,169,400 |
| 2016/03/17 | 6,960.0 | 7,080.0 | 6,760.0 | 6,830.0 | 455.3 | 1,450,100 |
| 2016/03/16 | 6,890.0 | 6,950.0 | 6,840.0 | 6,910.0 | 460.6 | 956,700 |
| 2016/03/15 | 6,980.0 | 7,030.0 | 6,900.0 | 6,970.0 | 464.6 | 1,124,000 |
| 2016/03/14 | 7,000.0 | 7,170.0 | 6,960.0 | 6,980.0 | 465.3 | 1,525,700 |
| 2016/03/11 | 6,630.0 | 6,970.0 | 6,620.0 | 6,960.0 | 463.9 | 2,882,100 |
| 2016/03/10 | 6,810.0 | 6,850.0 | 6,650.0 | 6,730.0 | 448.6 | 1,162,400 |
| 2016/03/09 | 6,700.0 | 6,760.0 | 6,600.0 | 6,730.0 | 448.6 | 1,084,600 |
| 2016/03/08 | 6,790.0 | 6,840.0 | 6,650.0 | 6,770.0 | 451.3 | 1,343,900 |
| 2016/03/07 | 6,930.0 | 7,030.0 | 6,790.0 | 6,820.0 | 454.6 | 1,332,500 |
| 2016/03/04 | 6,690.0 | 6,940.0 | 6,680.0 | 6,870.0 | 457.9 | 1,851,000 |
| 2016/03/03 | 6,430.0 | 6,780.0 | 6,420.0 | 6,750.0 | 449.9 | 2,544,100 |
| 2016/03/02 | 6,070.0 | 6,290.0 | 6,030.0 | 6,270.0 | 417.9 | 1,963,700 |
| 2016/03/01 | 5,860.0 | 5,900.0 | 5,670.0 | 5,840.0 | 389.3 | 1,001,700 |
| 2016/02/29 | 5,990.0 | 6,130.0 | 5,890.0 | 5,890.0 | 392.6 | 1,091,900 |
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。
