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) |
|---|---|---|---|---|---|---|
| 2020/11/26 | 13,990.0 | 14,430.0 | 13,960.0 | 14,410.0 | 960.6 | 782,800 |
| 2020/11/25 | 14,060.0 | 14,240.0 | 13,980.0 | 13,980.0 | 931.9 | 850,000 |
| 2020/11/24 | 13,780.0 | 13,950.0 | 13,600.0 | 13,840.0 | 922.6 | 1,004,700 |
| 2020/11/20 | 13,460.0 | 13,610.0 | 13,440.0 | 13,600.0 | 906.6 | 557,700 |
| 2020/11/19 | 13,700.0 | 13,720.0 | 13,490.0 | 13,620.0 | 907.9 | 650,200 |
| 2020/11/18 | 13,980.0 | 14,070.0 | 13,700.0 | 13,750.0 | 916.6 | 735,900 |
| 2020/11/17 | 14,190.0 | 14,190.0 | 13,890.0 | 14,000.0 | 933.3 | 803,800 |
| 2020/11/16 | 13,650.0 | 13,840.0 | 13,650.0 | 13,820.0 | 921.3 | 724,600 |
| 2020/11/13 | 13,560.0 | 13,560.0 | 13,340.0 | 13,490.0 | 899.3 | 862,300 |
| 2020/11/12 | 13,440.0 | 13,620.0 | 13,410.0 | 13,520.0 | 901.3 | 1,012,100 |
| 2020/11/11 | 13,250.0 | 13,450.0 | 13,060.0 | 13,380.0 | 891.9 | 1,029,800 |
| 2020/11/10 | 13,500.0 | 13,610.0 | 13,040.0 | 13,100.0 | 873.3 | 1,020,800 |
| 2020/11/09 | 13,180.0 | 13,450.0 | 13,120.0 | 13,320.0 | 887.9 | 927,700 |
| 2020/11/06 | 12,780.0 | 13,010.0 | 12,770.0 | 12,940.0 | 862.6 | 789,200 |
| 2020/11/05 | 12,990.0 | 13,130.0 | 12,880.0 | 12,950.0 | 863.3 | 1,149,300 |
| 2020/11/04 | 12,800.0 | 13,040.0 | 12,650.0 | 12,700.0 | 846.6 | 1,134,700 |
| 2020/11/02 | 12,500.0 | 12,600.0 | 12,390.0 | 12,450.0 | 829.9 | 1,001,100 |
| 2020/10/30 | 12,620.0 | 12,630.0 | 12,200.0 | 12,210.0 | 813.9 | 1,005,600 |
| 2020/10/29 | 12,320.0 | 12,620.0 | 12,260.0 | 12,580.0 | 838.6 | 798,200 |
| 2020/10/28 | 12,400.0 | 12,500.0 | 12,280.0 | 12,390.0 | 825.9 | 581,000 |
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。
