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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 8,900.0 | 9,010.0 | 8,830.0 | 8,900.0 | 593.3 | 866,400 |
| 2020/04/27 | 8,560.0 | 8,870.0 | 8,550.0 | 8,850.0 | 589.9 | 1,034,300 |
| 2020/04/24 | 8,500.0 | 8,580.0 | 8,440.0 | 8,460.0 | 563.9 | 959,000 |
| 2020/04/23 | 8,460.0 | 8,650.0 | 8,460.0 | 8,650.0 | 576.6 | 934,500 |
| 2020/04/22 | 8,310.0 | 8,370.0 | 8,160.0 | 8,340.0 | 555.9 | 1,218,500 |
| 2020/04/21 | 8,760.0 | 8,770.0 | 8,440.0 | 8,440.0 | 562.6 | 1,411,000 |
| 2020/04/20 | 8,820.0 | 8,910.0 | 8,770.0 | 8,830.0 | 588.6 | 984,300 |
| 2020/04/17 | 8,880.0 | 9,040.0 | 8,780.0 | 8,950.0 | 596.6 | 1,593,900 |
| 2020/04/16 | 8,750.0 | 8,760.0 | 8,530.0 | 8,580.0 | 571.9 | 1,338,500 |
| 2020/04/15 | 8,990.0 | 9,070.0 | 8,900.0 | 8,930.0 | 595.3 | 1,278,100 |
| 2020/04/14 | 8,690.0 | 9,070.0 | 8,670.0 | 8,990.0 | 599.3 | 1,505,900 |
| 2020/04/13 | 8,650.0 | 8,770.0 | 8,570.0 | 8,600.0 | 573.3 | 941,400 |
| 2020/04/10 | 8,720.0 | 8,800.0 | 8,460.0 | 8,750.0 | 583.3 | 1,784,200 |
| 2020/04/09 | 8,370.0 | 8,510.0 | 8,240.0 | 8,510.0 | 567.3 | 1,336,200 |
| 2020/04/08 | 8,080.0 | 8,360.0 | 7,820.0 | 8,270.0 | 551.3 | 1,707,200 |
| 2020/04/07 | 8,160.0 | 8,340.0 | 7,900.0 | 8,140.0 | 542.6 | 1,570,500 |
| 2020/04/06 | 7,440.0 | 7,890.0 | 7,280.0 | 7,810.0 | 520.6 | 1,620,200 |
| 2020/04/03 | 7,670.0 | 7,740.0 | 7,330.0 | 7,560.0 | 503.9 | 1,731,500 |
| 2020/04/02 | 7,810.0 | 7,960.0 | 7,590.0 | 7,780.0 | 518.6 | 1,925,700 |
| 2020/04/01 | 8,200.0 | 8,390.0 | 7,880.0 | 8,020.0 | 534.6 | 1,423,200 |
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。
