1,996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) |
|---|---|---|---|---|---|---|
| 2019/01/29 | 6,930.0 | 7,090.0 | 6,630.0 | 6,880.0 | 6,880.0 | 390,300 |
| 2019/01/28 | 6,550.0 | 6,880.0 | 6,460.0 | 6,880.0 | 6,880.0 | 250,700 |
| 2019/01/25 | 6,450.0 | 6,660.0 | 6,350.0 | 6,490.0 | 6,490.0 | 197,700 |
| 2019/01/24 | 6,500.0 | 7,000.0 | 6,280.0 | 6,410.0 | 6,410.0 | 579,700 |
| 2019/01/23 | 5,940.0 | 6,610.0 | 5,820.0 | 6,560.0 | 6,560.0 | 369,000 |
| 2019/01/22 | 5,740.0 | 6,030.0 | 5,580.0 | 6,000.0 | 6,000.0 | 73,800 |
| 2019/01/21 | 6,250.0 | 6,270.0 | 5,760.0 | 5,810.0 | 5,810.0 | 109,300 |
| 2019/01/18 | 6,130.0 | 6,380.0 | 5,880.0 | 6,050.0 | 6,050.0 | 247,700 |
| 2019/01/17 | 5,350.0 | 6,130.0 | 5,290.0 | 6,050.0 | 6,050.0 | 283,400 |
| 2019/01/16 | 5,390.0 | 5,450.0 | 5,080.0 | 5,220.0 | 5,220.0 | 91,000 |
| 2019/01/15 | 5,510.0 | 5,700.0 | 5,300.0 | 5,330.0 | 5,330.0 | 75,700 |
| 2019/01/11 | 5,900.0 | 5,900.0 | 5,580.0 | 5,580.0 | 5,580.0 | 93,400 |
| 2019/01/10 | 5,670.0 | 5,960.0 | 5,350.0 | 5,750.0 | 5,750.0 | 204,600 |
| 2019/01/09 | 5,920.0 | 6,200.0 | 5,550.0 | 5,660.0 | 5,660.0 | 334,000 |
| 2019/01/08 | 5,200.0 | 6,000.0 | 5,180.0 | 5,860.0 | 5,860.0 | 355,300 |
| 2019/01/07 | 5,290.0 | 5,420.0 | 5,000.0 | 5,000.0 | 5,000.0 | 185,400 |
| 2019/01/04 | 5,210.0 | 5,240.0 | 4,960.0 | 5,030.0 | 5,030.0 | 213,700 |
| 2018/12/28 | 5,750.0 | 5,920.0 | 5,180.0 | 5,410.0 | 5,410.0 | 243,400 |
| 2018/12/27 | 6,220.0 | 6,440.0 | 5,700.0 | 5,750.0 | 5,750.0 | 491,200 |
| 2018/12/26 | 5,990.0 | 6,340.0 | 5,410.0 | 5,720.0 | 5,720.0 | 569,000 |
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。
