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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 17,820.0 | 17,880.0 | 17,610.0 | 17,650.0 | 1,176.6 | 607,800 |
| 2021/01/25 | 17,820.0 | 17,920.0 | 17,680.0 | 17,750.0 | 1,183.3 | 565,800 |
| 2021/01/22 | 18,020.0 | 18,150.0 | 17,610.0 | 17,720.0 | 1,181.3 | 869,100 |
| 2021/01/21 | 17,870.0 | 18,240.0 | 17,730.0 | 18,210.0 | 1,213.9 | 932,000 |
| 2021/01/20 | 17,830.0 | 17,890.0 | 17,400.0 | 17,540.0 | 1,169.3 | 844,100 |
| 2021/01/19 | 17,190.0 | 17,550.0 | 17,120.0 | 17,470.0 | 1,164.6 | 740,100 |
| 2021/01/18 | 16,550.0 | 17,050.0 | 16,520.0 | 17,000.0 | 1,133.3 | 631,100 |
| 2021/01/15 | 17,730.0 | 17,770.0 | 16,900.0 | 16,950.0 | 1,129.9 | 1,089,600 |
| 2021/01/14 | 17,200.0 | 17,740.0 | 17,200.0 | 17,350.0 | 1,156.6 | 1,407,000 |
| 2021/01/13 | 16,570.0 | 17,120.0 | 16,540.0 | 17,110.0 | 1,140.6 | 886,200 |
| 2021/01/12 | 16,070.0 | 16,480.0 | 16,020.0 | 16,400.0 | 1,093.3 | 735,400 |
| 2021/01/08 | 15,960.0 | 16,390.0 | 15,870.0 | 16,340.0 | 1,089.3 | 1,186,600 |
| 2021/01/07 | 15,740.0 | 15,760.0 | 15,570.0 | 15,640.0 | 1,042.6 | 786,400 |
| 2021/01/06 | 15,540.0 | 15,760.0 | 15,470.0 | 15,550.0 | 1,036.6 | 465,100 |
| 2021/01/05 | 15,640.0 | 15,860.0 | 15,520.0 | 15,660.0 | 1,043.9 | 678,600 |
| 2021/01/04 | 15,700.0 | 15,720.0 | 15,250.0 | 15,460.0 | 1,030.6 | 528,100 |
| 2020/12/30 | 15,640.0 | 15,650.0 | 15,460.0 | 15,540.0 | 1,035.9 | 570,000 |
| 2020/12/29 | 15,400.0 | 15,640.0 | 15,390.0 | 15,620.0 | 1,041.3 | 710,500 |
| 2020/12/28 | 14,800.0 | 15,320.0 | 14,800.0 | 15,290.0 | 1,019.3 | 742,200 |
| 2020/12/25 | 14,700.0 | 14,840.0 | 14,600.0 | 14,790.0 | 985.9 | 372,100 |
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。
