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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 12,420.0 | 12,510.0 | 12,340.0 | 12,430.0 | 828.6 | 1,091,800 |
| 2018/09/28 | 12,870.0 | 12,880.0 | 12,310.0 | 12,390.0 | 825.9 | 1,398,000 |
| 2018/09/27 | 12,870.0 | 12,940.0 | 12,590.0 | 12,590.0 | 839.3 | 1,047,200 |
| 2018/09/26 | 12,410.0 | 12,940.0 | 12,410.0 | 12,770.0 | 851.3 | 1,187,000 |
| 2018/09/25 | 12,450.0 | 12,560.0 | 12,400.0 | 12,470.0 | 831.3 | 1,051,400 |
| 2018/09/21 | 12,480.0 | 12,740.0 | 12,410.0 | 12,720.0 | 847.9 | 1,482,600 |
| 2018/09/20 | 12,270.0 | 12,360.0 | 12,150.0 | 12,260.0 | 817.3 | 1,058,800 |
| 2018/09/19 | 12,150.0 | 12,350.0 | 12,010.0 | 12,190.0 | 812.6 | 1,055,900 |
| 2018/09/18 | 11,560.0 | 11,820.0 | 11,400.0 | 11,800.0 | 786.6 | 1,274,900 |
| 2018/09/14 | 11,310.0 | 11,680.0 | 11,220.0 | 11,670.0 | 777.9 | 1,808,700 |
| 2018/09/13 | 11,000.0 | 11,360.0 | 10,860.0 | 11,050.0 | 736.6 | 1,687,200 |
| 2018/09/12 | 12,010.0 | 12,010.0 | 11,460.0 | 11,500.0 | 766.6 | 1,211,700 |
| 2018/09/11 | 11,980.0 | 12,050.0 | 11,910.0 | 12,010.0 | 800.6 | 647,900 |
| 2018/09/10 | 11,930.0 | 12,010.0 | 11,810.0 | 11,840.0 | 789.3 | 925,900 |
| 2018/09/07 | 12,170.0 | 12,210.0 | 11,910.0 | 12,060.0 | 803.9 | 1,006,200 |
| 2018/09/06 | 12,370.0 | 12,460.0 | 12,240.0 | 12,390.0 | 825.9 | 632,700 |
| 2018/09/05 | 12,450.0 | 12,580.0 | 12,380.0 | 12,510.0 | 833.9 | 683,800 |
| 2018/09/04 | 12,490.0 | 12,510.0 | 12,330.0 | 12,420.0 | 827.9 | 605,500 |
| 2018/09/03 | 12,350.0 | 12,480.0 | 12,330.0 | 12,360.0 | 823.9 | 585,700 |
| 2018/08/31 | 12,210.0 | 12,530.0 | 12,180.0 | 12,490.0 | 832.6 | 897,000 |
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。
