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) |
|---|---|---|---|---|---|---|
| 2019/09/30 | 9,670.0 | 9,790.0 | 9,590.0 | 9,670.0 | 644.6 | 1,076,500 |
| 2019/09/27 | 9,610.0 | 9,680.0 | 9,560.0 | 9,640.0 | 642.6 | 846,800 |
| 2019/09/26 | 9,790.0 | 9,790.0 | 9,620.0 | 9,670.0 | 644.6 | 873,500 |
| 2019/09/25 | 9,590.0 | 9,650.0 | 9,450.0 | 9,640.0 | 642.6 | 775,500 |
| 2019/09/24 | 9,640.0 | 9,800.0 | 9,630.0 | 9,650.0 | 643.3 | 803,400 |
| 2019/09/20 | 9,600.0 | 9,680.0 | 9,490.0 | 9,570.0 | 637.9 | 825,200 |
| 2019/09/19 | 9,540.0 | 9,750.0 | 9,530.0 | 9,550.0 | 636.6 | 1,083,600 |
| 2019/09/18 | 9,560.0 | 9,560.0 | 9,380.0 | 9,460.0 | 630.6 | 786,600 |
| 2019/09/17 | 9,500.0 | 9,630.0 | 9,470.0 | 9,540.0 | 635.9 | 961,800 |
| 2019/09/13 | 9,550.0 | 9,550.0 | 9,390.0 | 9,490.0 | 632.6 | 2,084,400 |
| 2019/09/12 | 9,700.0 | 9,710.0 | 9,510.0 | 9,570.0 | 637.9 | 1,491,600 |
| 2019/09/11 | 9,380.0 | 9,540.0 | 9,270.0 | 9,410.0 | 627.3 | 1,271,000 |
| 2019/09/10 | 9,410.0 | 9,450.0 | 9,250.0 | 9,280.0 | 618.6 | 809,500 |
| 2019/09/09 | 9,210.0 | 9,310.0 | 9,180.0 | 9,290.0 | 619.3 | 839,900 |
| 2019/09/06 | 9,200.0 | 9,330.0 | 9,150.0 | 9,240.0 | 615.9 | 1,722,700 |
| 2019/09/05 | 8,690.0 | 9,040.0 | 8,690.0 | 8,990.0 | 599.3 | 1,597,000 |
| 2019/09/04 | 8,480.0 | 8,570.0 | 8,390.0 | 8,570.0 | 571.3 | 620,800 |
| 2019/09/03 | 8,480.0 | 8,590.0 | 8,480.0 | 8,520.0 | 567.9 | 568,300 |
| 2019/09/02 | 8,410.0 | 8,490.0 | 8,360.0 | 8,470.0 | 564.6 | 687,500 |
| 2019/08/30 | 8,280.0 | 8,500.0 | 8,280.0 | 8,460.0 | 563.9 | 1,370,400 |
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。
