2,267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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 12,420.0 | 12,550.0 | 12,410.0 | 12,460.0 | 830.6 | 736,600 |
| 2021/09/17 | 12,790.0 | 12,860.0 | 12,720.0 | 12,740.0 | 849.3 | 1,082,200 |
| 2021/09/16 | 12,950.0 | 12,960.0 | 12,680.0 | 12,750.0 | 849.9 | 930,700 |
| 2021/09/15 | 12,890.0 | 13,020.0 | 12,800.0 | 12,910.0 | 860.6 | 1,163,200 |
| 2021/09/14 | 12,800.0 | 12,970.0 | 12,710.0 | 12,890.0 | 859.3 | 961,900 |
| 2021/09/13 | 12,670.0 | 12,750.0 | 12,600.0 | 12,720.0 | 847.9 | 626,700 |
| 2021/09/10 | 12,650.0 | 12,710.0 | 12,540.0 | 12,680.0 | 845.3 | 1,248,700 |
| 2021/09/09 | 12,620.0 | 12,630.0 | 12,480.0 | 12,570.0 | 837.9 | 833,400 |
| 2021/09/08 | 12,370.0 | 12,670.0 | 12,270.0 | 12,640.0 | 842.6 | 1,167,400 |
| 2021/09/07 | 12,480.0 | 12,580.0 | 12,390.0 | 12,430.0 | 828.6 | 1,094,100 |
| 2021/09/06 | 12,440.0 | 12,450.0 | 12,240.0 | 12,290.0 | 819.3 | 1,088,300 |
| 2021/09/03 | 11,850.0 | 12,200.0 | 11,840.0 | 12,150.0 | 809.9 | 1,280,700 |
| 2021/09/02 | 11,810.0 | 11,910.0 | 11,700.0 | 11,750.0 | 783.3 | 970,800 |
| 2021/09/01 | 11,460.0 | 11,700.0 | 11,460.0 | 11,680.0 | 778.6 | 807,400 |
| 2021/08/31 | 11,420.0 | 11,590.0 | 11,350.0 | 11,570.0 | 771.3 | 920,800 |
| 2021/08/30 | 11,510.0 | 11,520.0 | 11,400.0 | 11,460.0 | 763.9 | 547,000 |
| 2021/08/27 | 11,300.0 | 11,400.0 | 11,220.0 | 11,320.0 | 754.6 | 532,100 |
| 2021/08/26 | 11,480.0 | 11,580.0 | 11,430.0 | 11,450.0 | 763.3 | 523,000 |
| 2021/08/25 | 11,570.0 | 11,620.0 | 11,440.0 | 11,500.0 | 766.6 | 442,800 |
| 2021/08/24 | 11,590.0 | 11,710.0 | 11,510.0 | 11,510.0 | 767.3 | 693,300 |
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。
