日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＤＣソフト(4687)の株価時系列情報

ＴＤＣソフト(4687)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,068 1,085 1,066 1,080 53,100
2019/12/27 1,089 1,112 1,066 1,068 114,800
2019/12/26 1,043 1,087 1,040 1,079 93,600
2019/12/25 1,090 1,106 1,043 1,043 149,400
2019/12/24 1,018 1,088 1,017 1,070 216,100
2019/12/23 990 1,055 986 1,024 214,100
2019/12/20 935 973 934 967 84,900
2019/12/19 921 933 921 932 27,900
2019/12/18 925 925 911 921 13,000
2019/12/17 919 927 901 927 58,000
2019/12/16 930 931 913 913 29,100
2019/12/13 940 940 925 927 43,700
2019/12/12 935 936 923 927 24,700
2019/12/11 928 934 916 923 63,400
2019/12/10 897 913 894 910 27,300
2019/12/09 900 909 889 891 25,500
2019/12/06 880 899 879 899 29,800
2019/12/05 887 893 873 883 45,100
2019/12/04 869 887 865 887 29,500
2019/12/03 898 898 869 884 46,100
2019/12/02 908 914 898 899 32,400
2019/11/29 908 909 902 909 11,500
2019/11/28 910 910 894 903 17,000
2019/11/27 904 910 902 910 13,900
2019/11/26 913 917 901 905 22,300
2019/11/25 936 941 901 907 59,400
2019/11/22 935 941 928 934 28,700
2019/11/21 935 936 924 934 37,300
2019/11/20 935 957 928 934 80,100
2019/11/19 907 931 902 929 76,800
2019/11/18 890 907 883 902 89,500
2019/11/15 845 868 845 861 41,100
2019/11/14 864 880 845 845 44,600
2019/11/13 879 882 864 877 19,900
2019/11/12 865 879 864 876 19,700
2019/11/11 866 869 854 858 13,900
2019/11/08 876 876 851 857 31,600
2019/11/07 868 871 856 861 22,000
2019/11/06 881 882 852 868 42,900
2019/11/05 887 901 884 897 33,400
2019/11/01 899 899 877 889 25,000
2019/10/31 900 905 884 899 22,100
2019/10/30 890 900 876 900 40,400
2019/10/29 893 893 876 887 32,500
2019/10/28 867 877 863 875 16,100
2019/10/25 859 868 855 868 33,100
2019/10/24 857 859 850 856 15,700
2019/10/23 853 857 842 856 20,400
2019/10/21 847 852 842 851 12,200
2019/10/18 853 868 840 847 18,200
2019/10/17 856 862 846 859 17,600
2019/10/16 850 858 850 856 26,200
2019/10/15 840 847 837 839 25,000
2019/10/11 832 832 819 825 31,800
2019/10/10 843 843 824 828 36,000
2019/10/09 831 850 830 850 19,400
2019/10/08 838 842 833 839 16,200
2019/10/07 815 834 810 834 18,200
2019/10/04 806 817 803 814 20,200
2019/10/03 800 805 788 802 27,600
2019/10/02 809 828 808 821 26,500
2019/10/01 795 816 793 814 28,500
2019/09/30 805 807 777 794 45,800
2019/09/27 821 821 804 811 32,300
2019/09/26 816 823 809 815 44,100
2019/09/25 798 813 794 810 27,200
2019/09/24 789 798 787 798 26,500
2019/09/20 795 795 785 789 29,400
2019/09/19 768 784 768 782 40,100
2019/09/18 770 777 760 761 26,300
2019/09/17 769 773 754 771 26,200
2019/09/13 751 764 745 762 55,800
2019/09/12 741 749 733 744 37,100
2019/09/11 725 737 718 735 29,700
2019/09/10 731 731 721 724 18,300
2019/09/09 727 733 722 727 20,700
2019/09/06 734 734 718 720 25,100
2019/09/05 718 737 716 734 27,700
2019/09/04 711 714 703 706 18,300
2019/09/03 706 721 705 716 16,400
2019/09/02 718 718 707 707 26,000
2019/08/30 711 725 708 722 29,800
2019/08/29 718 718 701 705 14,400
2019/08/28 720 722 712 714 23,300
2019/08/27 710 724 707 720 41,200
2019/08/26 710 713 698 700 51,500
2019/08/23 731 735 729 732 22,400
2019/08/22 750 750 730 732 26,600
2019/08/21 751 753 742 743 22,000
2019/08/20 751 760 744 759 11,800
2019/08/19 758 763 751 751 16,100
2019/08/16 749 763 746 756 21,700
2019/08/15 745 758 738 755 26,500
2019/08/14 758 774 753 773 22,500
2019/08/13 760 760 747 751 33,500
2019/08/09 778 778 762 764 28,000
2019/08/08 774 780 770 770 30,300
2019/08/07 767 791 767 778 86,500
2019/08/06 790 859 790 857 76,700
2019/08/05 853 853 814 832 47,800
2019/08/02 867 875 851 856 47,400
2019/08/01 872 884 870 882 24,500
2019/07/31 888 889 876 880 26,600
2019/07/30 896 897 887 890 38,800
2019/07/29 890 896 883 892 39,900
2019/07/26 875 887 871 886 36,000
2019/07/25 865 873 863 871 17,000
2019/07/24 863 866 858 859 21,500
2019/07/23 854 866 849 860 24,100
2019/07/22 850 864 846 851 66,700
2019/07/19 859 884 859 876 24,100
2019/07/18 876 883 854 856 45,200
2019/07/17 900 900 875 880 45,700
2019/07/16 884 905 875 900 39,700
2019/07/12 893 903 884 884 52,700
2019/07/11 874 889 874 887 15,000
2019/07/10 876 885 872 872 39,100
2019/07/09 905 905 875 885 32,000
2019/07/08 925 927 897 897 29,000
2019/07/05 922 929 903 925 29,400
2019/07/04 930 941 914 922 33,600
2019/07/03 899 929 898 925 97,300
2019/07/02 881 897 879 895 38,500
2019/07/01 879 886 874 879 44,400
2019/06/28 872 872 859 861 27,700
2019/06/27 857 868 852 868 22,800
2019/06/26 868 868 848 857 28,100
2019/06/25 865 888 862 866 27,400
2019/06/24 881 888 867 870 41,400
2019/06/21 840 906 832 889 158,600
2019/06/20 826 843 821 843 32,100
2019/06/19 817 830 812 824 39,600
2019/06/18 828 828 802 802 37,700
2019/06/17 809 825 809 823 29,900
2019/06/14 799 810 793 806 29,000
2019/06/13 804 813 790 798 36,600
2019/06/12 818 833 811 811 38,300
2019/06/11 799 817 795 817 28,500
2019/06/10 801 808 797 800 47,700
2019/06/07 785 789 776 789 14,400
2019/06/06 792 795 777 777 21,400
2019/06/05 780 794 780 792 30,500
2019/06/04 757 772 747 771 36,500
2019/06/03 779 782 756 760 37,400
2019/05/31 800 805 788 791 37,200
2019/05/30 815 819 799 808 33,400
2019/05/29 814 822 804 817 23,000
2019/05/28 806 829 803 826 44,800
2019/05/27 793 803 791 803 31,200
2019/05/24 779 787 774 787 33,400
2019/05/23 788 792 784 790 24,000
2019/05/22 788 799 787 789 25,900
2019/05/21 789 789 777 787 16,600
2019/05/20 800 802 787 794 25,100
2019/05/17 794 806 789 801 29,200
2019/05/16 794 794 776 784 38,100
2019/05/15 795 809 783 794 97,900
2019/05/14 796 849 790 849 49,900
2019/05/13 827 845 815 823 31,700
2019/05/10 816 848 816 824 42,500
2019/05/09 815 822 802 816 44,500
2019/05/08 820 837 815 823 48,400
2019/05/07 863 863 843 844 38,000
2019/04/26 852 859 840 857 24,300
2019/04/25 848 854 838 852 24,400
2019/04/24 855 862 843 845 31,200
2019/04/23 856 856 838 850 20,100
2019/04/22 866 867 847 852 29,100
2019/04/19 853 877 853 868 35,500
2019/04/18 875 875 847 850 40,300
2019/04/17 887 890 871 877 33,000
2019/04/16 890 900 881 887 24,100
2019/04/15 873 899 873 896 48,000
2019/04/12 887 887 868 872 34,000
2019/04/11 899 905 884 887 28,800
2019/04/10 901 905 892 899 26,700
2019/04/09 897 921 889 914 44,500
2019/04/08 910 911 890 902 46,700
2019/04/05 883 889 874 885 31,500
2019/04/04 905 905 886 887 33,000
2019/04/03 890 910 885 903 39,500
2019/04/02 909 914 894 897 40,900
2019/04/01 911 913 890 901 124,600
2019/03/29 865 879 861 876 25,300
2019/03/28 869 869 853 861 26,200
2019/03/27 882 883 865 877 42,000
2019/03/26 859 897 859 896 59,100
2019/03/25 853 861 845 852 37,100
2019/03/22 874 884 865 879 35,300
2019/03/20 850 877 848 877 35,000
2019/03/19 866 866 847 851 44,200
2019/03/18 850 876 832 872 69,600
2019/03/15 860 876 852 855 44,100
2019/03/14 881 881 857 859 28,700
2019/03/13 895 895 866 877 24,000
2019/03/12 879 896 875 895 35,300
2019/03/11 853 868 850 866 30,900
2019/03/08 874 879 850 850 50,300
2019/03/07 902 902 876 889 67,100
2019/03/06 922 928 909 913 28,500
2019/03/05 928 938 909 924 37,700
2019/03/04 916 945 916 928 53,200
2019/03/01 928 928 907 915 68,300
2019/02/28 953 960 928 930 90,400
2019/02/27 980 999 940 955 314,900
2019/02/26 933 962 933 956 58,100
2019/02/25 945 945 931 937 39,900
2019/02/22 945 945 923 930 41,000
2019/02/21 945 958 928 951 69,100
2019/02/20 888 952 885 947 171,600
2019/02/19 879 896 872 883 48,100
2019/02/18 900 901 874 884 36,600
2019/02/15 884 899 873 881 50,900
2019/02/14 864 882 859 878 32,600
2019/02/13 868 870 847 862 44,400
2019/02/12 884 885 857 865 53,300
2019/02/08 860 900 856 876 58,000
2019/02/07 897 900 867 873 56,600
2019/02/06 890 912 860 903 118,900
2019/02/05 911 924 866 914 132,300
2019/02/04 842 891 840 891 102,500
2019/02/01 800 821 800 812 43,200
2019/01/31 781 802 781 796 33,200
2019/01/30 803 814 780 781 49,400
2019/01/29 792 799 772 796 27,700
2019/01/28 802 803 786 790 32,600
2019/01/25 813 814 786 800 46,300
2019/01/24 787 808 779 807 22,100
2019/01/23 786 807 777 789 36,100
2019/01/22 805 808 788 794 19,300
2019/01/21 825 829 801 806 29,300
2019/01/18 825 829 804 811 54,300
2019/01/17 794 841 784 829 68,700
2019/01/16 784 810 784 792 24,800
2019/01/15 767 793 767 778 36,800
2019/01/11 775 801 774 792 23,900
2019/01/10 793 793 764 775 25,900
2019/01/09 816 817 788 791 36,300
2019/01/08 812 825 803 803 29,400
2019/01/07 801 819 796 813 35,700
2019/01/04 774 785 761 780 51,900

このページの先頭へ