2,280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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,562.5 | 1,581.0 | 1,545.0 | 1,581.0 | 1,581.0 | 5,271,500 |
| 2025/06/10 | 1,548.5 | 1,574.0 | 1,531.5 | 1,543.0 | 1,543.0 | 6,351,100 |
| 2025/06/09 | 1,538.5 | 1,544.5 | 1,523.5 | 1,536.5 | 1,536.5 | 5,359,700 |
| 2025/06/06 | 1,507.0 | 1,516.0 | 1,494.5 | 1,513.5 | 1,513.5 | 5,330,300 |
| 2025/06/05 | 1,519.0 | 1,521.5 | 1,497.5 | 1,507.0 | 1,507.0 | 6,126,500 |
| 2025/06/04 | 1,548.0 | 1,564.5 | 1,536.5 | 1,542.5 | 1,542.5 | 6,346,900 |
| 2025/06/03 | 1,528.5 | 1,528.5 | 1,505.5 | 1,508.0 | 1,508.0 | 6,102,700 |
| 2025/06/02 | 1,565.5 | 1,571.0 | 1,536.0 | 1,536.0 | 1,536.0 | 6,051,500 |
| 2025/05/30 | 1,573.5 | 1,600.0 | 1,573.0 | 1,600.0 | 1,600.0 | 21,674,900 |
| 2025/05/29 | 1,582.0 | 1,607.0 | 1,578.5 | 1,602.0 | 1,602.0 | 7,142,600 |
| 2025/05/28 | 1,600.0 | 1,600.0 | 1,565.0 | 1,567.0 | 1,567.0 | 6,132,400 |
| 2025/05/27 | 1,553.0 | 1,572.5 | 1,531.0 | 1,570.5 | 1,570.5 | 6,835,500 |
| 2025/05/26 | 1,516.0 | 1,523.0 | 1,504.5 | 1,523.0 | 1,523.0 | 5,268,100 |
| 2025/05/23 | 1,541.5 | 1,551.0 | 1,533.0 | 1,537.0 | 1,537.0 | 5,162,400 |
| 2025/05/22 | 1,523.0 | 1,548.5 | 1,515.0 | 1,541.0 | 1,541.0 | 7,467,000 |
| 2025/05/21 | 1,550.0 | 1,560.0 | 1,541.0 | 1,541.0 | 1,541.0 | 6,129,700 |
| 2025/05/20 | 1,545.5 | 1,593.0 | 1,545.0 | 1,558.0 | 1,558.0 | 7,452,400 |
| 2025/05/19 | 1,561.0 | 1,569.0 | 1,546.0 | 1,555.0 | 1,555.0 | 5,129,300 |
| 2025/05/16 | 1,579.0 | 1,593.0 | 1,552.5 | 1,560.0 | 1,560.0 | 5,860,800 |
| 2025/05/15 | 1,605.0 | 1,612.0 | 1,589.0 | 1,592.5 | 1,592.5 | 6,402,500 |
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。
