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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 12,240.0 | 12,290.0 | 11,660.0 | 11,720.0 | 781.3 | 1,133,900 |
| 2020/01/29 | 12,450.0 | 12,520.0 | 12,190.0 | 12,270.0 | 817.9 | 766,100 |
| 2020/01/28 | 12,130.0 | 12,290.0 | 12,100.0 | 12,280.0 | 818.6 | 909,000 |
| 2020/01/27 | 12,470.0 | 12,570.0 | 12,400.0 | 12,430.0 | 828.6 | 688,900 |
| 2020/01/24 | 12,700.0 | 12,880.0 | 12,690.0 | 12,800.0 | 853.3 | 894,900 |
| 2020/01/23 | 12,520.0 | 12,760.0 | 12,450.0 | 12,640.0 | 842.6 | 907,200 |
| 2020/01/22 | 12,360.0 | 12,600.0 | 12,280.0 | 12,600.0 | 839.9 | 757,000 |
| 2020/01/21 | 12,580.0 | 12,630.0 | 12,240.0 | 12,290.0 | 819.3 | 837,900 |
| 2020/01/20 | 12,370.0 | 12,590.0 | 12,370.0 | 12,590.0 | 839.3 | 507,500 |
| 2020/01/17 | 12,430.0 | 12,540.0 | 12,280.0 | 12,310.0 | 820.6 | 821,100 |
| 2020/01/16 | 12,310.0 | 12,310.0 | 12,120.0 | 12,270.0 | 817.9 | 816,400 |
| 2020/01/15 | 12,470.0 | 12,490.0 | 12,340.0 | 12,360.0 | 823.9 | 495,800 |
| 2020/01/14 | 12,660.0 | 12,680.0 | 12,530.0 | 12,590.0 | 839.3 | 758,100 |
| 2020/01/10 | 12,540.0 | 12,550.0 | 12,410.0 | 12,550.0 | 836.6 | 926,100 |
| 2020/01/09 | 12,220.0 | 12,360.0 | 12,170.0 | 12,360.0 | 823.9 | 791,600 |
| 2020/01/08 | 11,940.0 | 12,020.0 | 11,700.0 | 11,920.0 | 794.6 | 1,272,200 |
| 2020/01/07 | 12,170.0 | 12,260.0 | 12,040.0 | 12,180.0 | 811.9 | 888,500 |
| 2020/01/06 | 11,950.0 | 12,180.0 | 11,920.0 | 12,160.0 | 810.6 | 849,200 |
| 2019/12/30 | 12,280.0 | 12,420.0 | 12,220.0 | 12,390.0 | 825.9 | 557,400 |
| 2019/12/27 | 12,480.0 | 12,490.0 | 12,330.0 | 12,330.0 | 821.9 | 553,000 |
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。
