2,001円
ＴＤＳＥ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) |
|---|---|---|---|---|---|---|
| 2025/02/21 | 1,400.0 | 1,419.0 | 1,400.0 | 1,403.0 | 1,403.0 | 2,600 |
| 2025/02/20 | 1,412.0 | 1,416.0 | 1,400.0 | 1,400.0 | 1,400.0 | 2,400 |
| 2025/02/19 | 1,400.0 | 1,430.0 | 1,400.0 | 1,413.0 | 1,413.0 | 1,300 |
| 2025/02/18 | 1,409.0 | 1,419.0 | 1,400.0 | 1,419.0 | 1,419.0 | 1,100 |
| 2025/02/17 | 1,465.0 | 1,465.0 | 1,407.0 | 1,409.0 | 1,409.0 | 1,900 |
| 2025/02/14 | 1,430.0 | 1,467.0 | 1,430.0 | 1,467.0 | 1,467.0 | 1,000 |
| 2025/02/13 | 1,415.0 | 1,460.0 | 1,390.0 | 1,460.0 | 1,460.0 | 5,500 |
| 2025/02/12 | 1,459.0 | 1,459.0 | 1,372.0 | 1,416.0 | 1,416.0 | 4,600 |
| 2025/02/10 | 1,582.0 | 1,582.0 | 1,460.0 | 1,460.0 | 1,460.0 | 6,900 |
| 2025/02/07 | 1,639.0 | 1,649.0 | 1,481.0 | 1,542.0 | 1,542.0 | 25,000 |
| 2025/02/06 | 1,395.0 | 1,491.0 | 1,381.0 | 1,489.0 | 1,489.0 | 13,000 |
| 2025/02/05 | 1,329.0 | 1,400.0 | 1,325.0 | 1,394.0 | 1,394.0 | 10,100 |
| 2025/02/04 | 1,327.0 | 1,330.0 | 1,280.0 | 1,293.0 | 1,293.0 | 6,400 |
| 2025/02/03 | 1,228.0 | 1,349.0 | 1,228.0 | 1,338.0 | 1,338.0 | 22,500 |
| 2025/01/31 | 1,243.0 | 1,263.0 | 1,243.0 | 1,263.0 | 1,263.0 | 4,400 |
| 2025/01/30 | 1,241.0 | 1,255.0 | 1,230.0 | 1,230.0 | 1,230.0 | 2,700 |
| 2025/01/29 | 1,196.0 | 1,250.0 | 1,196.0 | 1,242.0 | 1,242.0 | 2,400 |
| 2025/01/28 | 1,213.0 | 1,213.0 | 1,184.0 | 1,197.0 | 1,197.0 | 2,700 |
| 2025/01/27 | 1,191.0 | 1,191.0 | 1,183.0 | 1,183.0 | 1,183.0 | 500 |
| 2025/01/24 | 1,193.0 | 1,193.0 | 1,176.0 | 1,191.0 | 1,191.0 | 4,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＤＳＥの取引履歴を振り返りませんか？
ＴＤＳＥ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。
