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) |
|---|---|---|---|---|---|---|
| 2020/01/28 | 3,435.0 | 3,580.0 | 3,305.0 | 3,580.0 | 3,580.0 | 17,000 |
| 2020/01/27 | 3,680.0 | 3,755.0 | 3,420.0 | 3,425.0 | 3,425.0 | 48,100 |
| 2020/01/24 | 3,670.0 | 3,830.0 | 3,500.0 | 3,820.0 | 3,820.0 | 33,200 |
| 2020/01/23 | 3,760.0 | 3,760.0 | 3,625.0 | 3,670.0 | 3,670.0 | 15,000 |
| 2020/01/22 | 3,810.0 | 3,905.0 | 3,715.0 | 3,780.0 | 3,780.0 | 30,000 |
| 2020/01/21 | 3,540.0 | 3,870.0 | 3,540.0 | 3,860.0 | 3,860.0 | 70,400 |
| 2020/01/20 | 3,505.0 | 3,580.0 | 3,500.0 | 3,540.0 | 3,540.0 | 14,400 |
| 2020/01/17 | 3,520.0 | 3,530.0 | 3,450.0 | 3,500.0 | 3,500.0 | 9,500 |
| 2020/01/16 | 3,465.0 | 3,525.0 | 3,455.0 | 3,460.0 | 3,460.0 | 5,400 |
| 2020/01/15 | 3,530.0 | 3,530.0 | 3,445.0 | 3,490.0 | 3,490.0 | 6,600 |
| 2020/01/14 | 3,470.0 | 3,560.0 | 3,470.0 | 3,510.0 | 3,510.0 | 15,400 |
| 2020/01/10 | 3,410.0 | 3,460.0 | 3,395.0 | 3,440.0 | 3,440.0 | 6,700 |
| 2020/01/09 | 3,410.0 | 3,450.0 | 3,400.0 | 3,420.0 | 3,420.0 | 8,400 |
| 2020/01/08 | 3,470.0 | 3,470.0 | 3,310.0 | 3,395.0 | 3,395.0 | 14,400 |
| 2020/01/07 | 3,295.0 | 3,475.0 | 3,295.0 | 3,465.0 | 3,465.0 | 14,500 |
| 2020/01/06 | 3,395.0 | 3,420.0 | 3,290.0 | 3,295.0 | 3,295.0 | 12,500 |
| 2019/12/30 | 3,465.0 | 3,465.0 | 3,345.0 | 3,415.0 | 3,415.0 | 8,900 |
| 2019/12/27 | 3,505.0 | 3,510.0 | 3,410.0 | 3,480.0 | 3,480.0 | 12,400 |
| 2019/12/26 | 3,475.0 | 3,595.0 | 3,440.0 | 3,460.0 | 3,460.0 | 24,300 |
| 2019/12/25 | 3,470.0 | 3,565.0 | 3,380.0 | 3,505.0 | 3,505.0 | 22,300 |
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。
