2,273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) |
|---|---|---|---|---|---|---|
| 2018/02/08 | 9,240.0 | 9,400.0 | 9,180.0 | 9,330.0 | 621.9 | 1,321,900 |
| 2018/02/07 | 9,620.0 | 9,640.0 | 9,250.0 | 9,260.0 | 617.3 | 1,677,100 |
| 2018/02/06 | 9,350.0 | 9,430.0 | 9,010.0 | 9,280.0 | 618.6 | 2,686,600 |
| 2018/02/05 | 9,910.0 | 9,930.0 | 9,720.0 | 9,800.0 | 653.3 | 1,290,900 |
| 2018/02/02 | 10,240.0 | 10,330.0 | 10,130.0 | 10,210.0 | 680.6 | 938,800 |
| 2018/02/01 | 10,390.0 | 10,410.0 | 10,100.0 | 10,300.0 | 686.6 | 1,356,800 |
| 2018/01/31 | 9,930.0 | 10,220.0 | 9,910.0 | 10,050.0 | 669.9 | 1,123,600 |
| 2018/01/30 | 10,110.0 | 10,230.0 | 9,970.0 | 10,040.0 | 669.3 | 1,313,400 |
| 2018/01/29 | 10,300.0 | 10,350.0 | 10,180.0 | 10,270.0 | 684.6 | 848,800 |
| 2018/01/26 | 10,420.0 | 10,460.0 | 10,190.0 | 10,240.0 | 682.6 | 917,300 |
| 2018/01/25 | 10,350.0 | 10,430.0 | 10,260.0 | 10,360.0 | 690.6 | 1,206,400 |
| 2018/01/24 | 10,570.0 | 10,610.0 | 10,430.0 | 10,450.0 | 696.6 | 1,037,700 |
| 2018/01/23 | 10,540.0 | 10,680.0 | 10,540.0 | 10,650.0 | 709.9 | 892,100 |
| 2018/01/22 | 10,450.0 | 10,510.0 | 10,370.0 | 10,480.0 | 698.6 | 872,800 |
| 2018/01/19 | 10,530.0 | 10,570.0 | 10,390.0 | 10,480.0 | 698.6 | 1,107,600 |
| 2018/01/18 | 10,700.0 | 10,860.0 | 10,380.0 | 10,420.0 | 694.6 | 2,454,500 |
| 2018/01/17 | 9,950.0 | 10,330.0 | 9,850.0 | 10,290.0 | 685.9 | 2,428,300 |
| 2018/01/16 | 9,840.0 | 9,920.0 | 9,750.0 | 9,900.0 | 659.9 | 686,200 |
| 2018/01/15 | 9,970.0 | 10,000.0 | 9,840.0 | 9,880.0 | 658.6 | 908,800 |
| 2018/01/12 | 9,760.0 | 9,910.0 | 9,700.0 | 9,860.0 | 657.3 | 1,536,300 |
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。
