2,007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) |
|---|---|---|---|---|---|---|
| 2022/12/05 | 1,511.0 | 1,770.0 | 1,447.0 | 1,637.0 | 1,637.0 | 131,900 |
| 2022/12/02 | 1,500.0 | 1,510.0 | 1,462.0 | 1,481.0 | 1,481.0 | 16,100 |
| 2022/12/01 | 1,438.0 | 1,490.0 | 1,438.0 | 1,478.0 | 1,478.0 | 14,100 |
| 2022/11/30 | 1,420.0 | 1,450.0 | 1,399.0 | 1,432.0 | 1,432.0 | 14,000 |
| 2022/11/29 | 1,410.0 | 1,422.0 | 1,390.0 | 1,422.0 | 1,422.0 | 5,600 |
| 2022/11/28 | 1,392.0 | 1,440.0 | 1,383.0 | 1,410.0 | 1,410.0 | 11,700 |
| 2022/11/25 | 1,369.0 | 1,376.0 | 1,338.0 | 1,376.0 | 1,376.0 | 6,900 |
| 2022/11/24 | 1,350.0 | 1,366.0 | 1,330.0 | 1,344.0 | 1,344.0 | 12,800 |
| 2022/11/22 | 1,425.0 | 1,425.0 | 1,350.0 | 1,350.0 | 1,350.0 | 16,100 |
| 2022/11/21 | 1,421.0 | 1,477.0 | 1,384.0 | 1,433.0 | 1,433.0 | 44,800 |
| 2022/11/18 | 1,341.0 | 1,417.0 | 1,330.0 | 1,331.0 | 1,331.0 | 15,700 |
| 2022/11/17 | 1,253.0 | 1,363.0 | 1,245.0 | 1,349.0 | 1,349.0 | 15,800 |
| 2022/11/16 | 1,238.0 | 1,250.0 | 1,214.0 | 1,250.0 | 1,250.0 | 6,900 |
| 2022/11/15 | 1,257.0 | 1,257.0 | 1,240.0 | 1,243.0 | 1,243.0 | 3,000 |
| 2022/11/14 | 1,270.0 | 1,270.0 | 1,242.0 | 1,257.0 | 1,257.0 | 4,900 |
| 2022/11/11 | 1,275.0 | 1,280.0 | 1,245.0 | 1,267.0 | 1,267.0 | 5,100 |
| 2022/11/10 | 1,253.0 | 1,262.0 | 1,243.0 | 1,250.0 | 1,250.0 | 2,300 |
| 2022/11/09 | 1,264.0 | 1,270.0 | 1,249.0 | 1,253.0 | 1,253.0 | 5,500 |
| 2022/11/08 | 1,266.0 | 1,340.0 | 1,243.0 | 1,264.0 | 1,264.0 | 28,300 |
| 2022/11/07 | 1,268.0 | 1,268.0 | 1,214.0 | 1,222.0 | 1,222.0 | 4,200 |
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。
