2,270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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 13,670.0 | 14,070.0 | 13,650.0 | 14,000.0 | 933.3 | 647,600 |
| 2021/05/25 | 14,220.0 | 14,220.0 | 13,680.0 | 13,810.0 | 920.6 | 907,000 |
| 2021/05/24 | 13,780.0 | 14,030.0 | 13,740.0 | 13,880.0 | 925.3 | 610,400 |
| 2021/05/21 | 13,720.0 | 13,820.0 | 13,620.0 | 13,680.0 | 911.9 | 688,100 |
| 2021/05/20 | 13,420.0 | 13,690.0 | 13,340.0 | 13,650.0 | 909.9 | 631,300 |
| 2021/05/19 | 13,370.0 | 13,470.0 | 13,230.0 | 13,400.0 | 893.3 | 916,600 |
| 2021/05/18 | 13,590.0 | 13,980.0 | 13,470.0 | 13,800.0 | 919.9 | 877,100 |
| 2021/05/17 | 13,730.0 | 13,780.0 | 13,270.0 | 13,440.0 | 895.9 | 647,000 |
| 2021/05/14 | 13,530.0 | 13,700.0 | 13,360.0 | 13,550.0 | 903.3 | 1,146,400 |
| 2021/05/13 | 13,580.0 | 13,750.0 | 13,410.0 | 13,420.0 | 894.6 | 866,100 |
| 2021/05/12 | 14,130.0 | 14,330.0 | 13,680.0 | 13,850.0 | 923.3 | 964,100 |
| 2021/05/11 | 14,380.0 | 14,440.0 | 13,890.0 | 13,990.0 | 932.6 | 1,189,000 |
| 2021/05/10 | 14,620.0 | 14,870.0 | 14,620.0 | 14,820.0 | 987.9 | 525,000 |
| 2021/05/07 | 14,600.0 | 14,680.0 | 14,420.0 | 14,660.0 | 977.3 | 760,100 |
| 2021/05/06 | 14,840.0 | 14,860.0 | 14,650.0 | 14,730.0 | 981.9 | 928,200 |
| 2021/04/30 | 15,090.0 | 15,160.0 | 14,740.0 | 14,850.0 | 989.9 | 1,470,500 |
| 2021/04/28 | 15,110.0 | 15,310.0 | 15,080.0 | 15,230.0 | 1,015.3 | 583,300 |
| 2021/04/27 | 15,240.0 | 15,410.0 | 15,180.0 | 15,230.0 | 1,015.3 | 660,200 |
| 2021/04/26 | 15,080.0 | 15,240.0 | 15,050.0 | 15,130.0 | 1,008.6 | 606,200 |
| 2021/04/23 | 14,940.0 | 15,040.0 | 14,830.0 | 15,040.0 | 1,002.6 | 421,300 |
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。
