1,989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) |
|---|---|---|---|---|---|---|
| 2023/02/09 | 2,169.0 | 2,639.0 | 2,168.0 | 2,494.0 | 2,494.0 | 348,700 |
| 2023/02/08 | 2,210.0 | 2,306.0 | 2,145.0 | 2,169.0 | 2,169.0 | 114,700 |
| 2023/02/07 | 2,155.0 | 2,215.0 | 2,131.0 | 2,160.0 | 2,160.0 | 68,000 |
| 2023/02/06 | 2,157.0 | 2,270.0 | 2,122.0 | 2,171.0 | 2,171.0 | 61,900 |
| 2023/02/03 | 2,304.0 | 2,323.0 | 2,171.0 | 2,182.0 | 2,182.0 | 134,700 |
| 2023/02/02 | 2,267.0 | 2,450.0 | 2,155.0 | 2,390.0 | 2,390.0 | 409,800 |
| 2023/02/01 | 1,910.0 | 2,269.0 | 1,910.0 | 2,269.0 | 2,269.0 | 476,400 |
| 2023/01/31 | 1,732.0 | 2,068.0 | 1,710.0 | 1,869.0 | 1,869.0 | 387,100 |
| 2023/01/30 | 1,723.0 | 1,799.0 | 1,701.0 | 1,732.0 | 1,732.0 | 39,300 |
| 2023/01/27 | 1,714.0 | 1,729.0 | 1,690.0 | 1,721.0 | 1,721.0 | 11,200 |
| 2023/01/26 | 1,730.0 | 1,744.0 | 1,700.0 | 1,707.0 | 1,707.0 | 17,500 |
| 2023/01/25 | 1,648.0 | 1,765.0 | 1,636.0 | 1,748.0 | 1,748.0 | 29,000 |
| 2023/01/24 | 1,635.0 | 1,720.0 | 1,623.0 | 1,646.0 | 1,646.0 | 28,700 |
| 2023/01/23 | 1,659.0 | 1,660.0 | 1,608.0 | 1,617.0 | 1,617.0 | 23,300 |
| 2023/01/20 | 1,578.0 | 1,635.0 | 1,550.0 | 1,626.0 | 1,626.0 | 16,500 |
| 2023/01/19 | 1,501.0 | 1,576.0 | 1,480.0 | 1,560.0 | 1,560.0 | 20,300 |
| 2023/01/18 | 1,510.0 | 1,530.0 | 1,485.0 | 1,501.0 | 1,501.0 | 16,800 |
| 2023/01/17 | 1,540.0 | 1,561.0 | 1,497.0 | 1,503.0 | 1,503.0 | 15,200 |
| 2023/01/16 | 1,495.0 | 1,561.0 | 1,495.0 | 1,502.0 | 1,502.0 | 11,400 |
| 2023/01/13 | 1,550.0 | 1,558.0 | 1,487.0 | 1,513.0 | 1,513.0 | 24,300 |
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。
