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
2023/12/29 2,128 2,132 2,098 2,129 18,600
2023/12/28 2,130 2,135 2,106 2,120 15,100
2023/12/27 2,120 2,135 2,079 2,135 38,600
2023/12/26 2,078 2,125 2,078 2,109 38,200
2023/12/25 2,105 2,130 2,070 2,088 38,400
2023/12/22 2,065 2,090 2,043 2,090 32,300
2023/12/21 2,033 2,058 2,028 2,035 17,900
2023/12/20 2,122 2,122 2,055 2,062 32,500
2023/12/19 2,044 2,101 2,042 2,101 43,100
2023/12/18 2,029 2,059 1,955 2,044 60,700
2023/12/15 2,053 2,068 2,016 2,020 35,100
2023/12/14 2,119 2,134 2,058 2,062 27,000
2023/12/13 2,102 2,114 2,080 2,105 22,500
2023/12/12 2,149 2,149 2,074 2,091 40,600
2023/12/11 2,050 2,111 2,042 2,108 39,300
2023/12/08 2,065 2,074 2,027 2,039 40,500
2023/12/07 2,056 2,075 2,048 2,053 21,200
2023/12/06 2,012 2,090 2,011 2,081 43,300
2023/12/05 2,043 2,053 1,997 1,997 32,900
2023/12/04 2,015 2,063 2,015 2,052 32,400
2023/12/01 2,058 2,071 2,029 2,029 51,100
2023/11/30 2,053 2,100 2,053 2,099 40,900
2023/11/29 2,029 2,053 2,029 2,053 25,100
2023/11/28 2,020 2,050 2,010 2,050 32,100
2023/11/27 2,036 2,048 2,000 2,008 35,400
2023/11/24 2,060 2,072 2,016 2,055 61,000
2023/11/22 1,918 2,081 1,918 2,031 133,100
2023/11/21 1,934 1,952 1,917 1,937 36,700
2023/11/20 1,900 1,948 1,900 1,931 34,000
2023/11/17 1,850 1,921 1,850 1,921 52,100
2023/11/16 1,776 1,838 1,768 1,836 38,600
2023/11/15 1,789 1,797 1,759 1,765 18,800
2023/11/14 1,764 1,781 1,764 1,770 13,000
2023/11/13 1,799 1,799 1,753 1,765 19,800
2023/11/10 1,779 1,793 1,762 1,777 31,800
2023/11/09 1,785 1,822 1,755 1,819 56,300
2023/11/08 1,659 1,821 1,659 1,795 120,300
2023/11/07 1,658 1,690 1,658 1,659 37,100
2023/11/06 1,633 1,683 1,629 1,680 38,600
2023/11/02 1,567 1,613 1,567 1,604 47,000
2023/11/01 1,585 1,591 1,517 1,565 40,300
2023/10/31 1,530 1,561 1,519 1,561 37,800
2023/10/30 1,534 1,550 1,525 1,535 147,100
2023/10/27 1,530 1,560 1,530 1,548 37,900
2023/10/26 1,513 1,523 1,492 1,500 30,000
2023/10/25 1,517 1,537 1,511 1,517 23,500
2023/10/24 1,510 1,522 1,454 1,521 32,900
2023/10/23 1,516 1,531 1,510 1,510 35,700
2023/10/20 1,508 1,541 1,505 1,528 28,900
2023/10/19 1,527 1,559 1,527 1,535 24,200
2023/10/18 1,583 1,583 1,531 1,559 24,300
2023/10/17 1,555 1,592 1,555 1,574 28,100
2023/10/16 1,596 1,602 1,534 1,540 46,300
2023/10/13 1,641 1,650 1,610 1,610 24,200
2023/10/12 1,603 1,652 1,597 1,652 27,600
2023/10/11 1,618 1,632 1,603 1,603 18,900
2023/10/10 1,599 1,640 1,593 1,630 38,900
2023/10/06 1,588 1,600 1,577 1,578 16,000
2023/10/05 1,579 1,595 1,560 1,592 37,500
2023/10/04 1,599 1,610 1,558 1,559 47,500
2023/10/03 1,644 1,649 1,612 1,612 32,000
2023/10/02 1,689 1,715 1,642 1,643 37,800
2023/09/29 1,712 1,730 1,686 1,692 25,300
2023/09/28 1,738 1,756 1,709 1,717 35,900
2023/09/27 1,722 1,740 1,696 1,738 38,700
2023/09/26 1,753 1,753 1,727 1,746 23,700
2023/09/25 1,742 1,754 1,730 1,749 27,100
2023/09/22 1,709 1,759 1,696 1,736 34,500
2023/09/21 1,731 1,758 1,725 1,725 34,300
2023/09/20 1,786 1,786 1,737 1,737 34,800
2023/09/19 1,771 1,785 1,753 1,785 36,800
2023/09/15 1,759 1,808 1,759 1,786 69,400
2023/09/14 1,730 1,749 1,713 1,737 46,700
2023/09/13 1,745 1,764 1,733 1,737 42,200
2023/09/12 1,750 1,757 1,728 1,752 25,100
2023/09/11 1,756 1,770 1,707 1,740 28,200
2023/09/08 1,751 1,774 1,751 1,756 43,500
2023/09/07 1,755 1,786 1,755 1,779 36,500
2023/09/06 1,752 1,811 1,742 1,764 50,000
2023/09/05 1,740 1,758 1,732 1,757 32,400
2023/09/04 1,731 1,748 1,728 1,742 33,100
2023/09/01 1,697 1,734 1,694 1,734 31,000
2023/08/31 1,690 1,702 1,688 1,696 32,100
2023/08/30 1,677 1,683 1,662 1,674 35,700
2023/08/29 1,649 1,661 1,640 1,661 25,000
2023/08/28 1,651 1,651 1,634 1,648 17,200
2023/08/25 1,610 1,644 1,610 1,634 21,800
2023/08/24 1,623 1,650 1,623 1,631 19,700
2023/08/23 1,617 1,623 1,603 1,619 25,400
2023/08/22 1,629 1,643 1,608 1,619 34,400
2023/08/21 1,644 1,656 1,600 1,611 52,600
2023/08/18 1,669 1,669 1,626 1,636 48,900
2023/08/17 1,679 1,679 1,629 1,670 39,900
2023/08/16 1,641 1,692 1,641 1,679 32,700
2023/08/15 1,639 1,687 1,639 1,660 34,600
2023/08/14 1,617 1,655 1,617 1,639 48,800
2023/08/10 1,619 1,639 1,580 1,612 69,800
2023/08/09 1,600 1,631 1,560 1,612 72,600
2023/08/08 1,626 1,653 1,599 1,614 74,000
2023/08/07 1,644 1,652 1,607 1,626 67,300
2023/08/04 1,722 1,725 1,635 1,643 139,700
2023/08/03 1,868 1,885 1,832 1,835 79,300
2023/08/02 1,920 1,920 1,870 1,886 73,300
2023/08/01 1,955 1,955 1,913 1,940 43,300
2023/07/31 1,944 1,948 1,919 1,945 34,200
2023/07/28 1,882 1,915 1,867 1,906 57,300
2023/07/27 1,911 1,911 1,876 1,904 48,900
2023/07/26 1,895 1,922 1,885 1,916 38,400
2023/07/25 1,876 1,892 1,866 1,891 36,900
2023/07/24 1,860 1,875 1,860 1,873 26,900
2023/07/21 1,885 1,885 1,845 1,862 41,800
2023/07/20 1,941 1,980 1,885 1,891 71,000
2023/07/19 1,828 1,923 1,828 1,920 110,800
2023/07/18 1,797 1,814 1,797 1,814 23,900
2023/07/14 1,773 1,793 1,759 1,786 28,000
2023/07/13 1,744 1,774 1,735 1,773 23,000
2023/07/12 1,754 1,774 1,744 1,744 24,700
2023/07/11 1,757 1,782 1,749 1,761 26,500
2023/07/10 1,749 1,776 1,743 1,745 38,400
2023/07/07 1,725 1,758 1,716 1,751 31,700
2023/07/06 1,741 1,780 1,736 1,742 55,500
2023/07/05 1,762 1,778 1,748 1,763 19,500
2023/07/04 1,796 1,798 1,761 1,781 32,900
2023/07/03 1,819 1,849 1,797 1,807 35,700
2023/06/30 1,775 1,800 1,768 1,800 68,300
2023/06/29 1,725 1,789 1,723 1,781 65,500
2023/06/28 1,691 1,725 1,677 1,722 37,200
2023/06/27 1,687 1,687 1,642 1,662 33,000
2023/06/26 1,683 1,687 1,648 1,656 25,000
2023/06/23 1,761 1,773 1,677 1,697 43,600
2023/06/22 1,702 1,764 1,702 1,743 52,300
2023/06/21 1,691 1,739 1,691 1,709 44,700
2023/06/20 1,757 1,757 1,662 1,701 67,300
2023/06/19 1,774 1,793 1,757 1,778 48,600
2023/06/16 1,730 1,776 1,729 1,774 116,200
2023/06/15 1,711 1,729 1,692 1,714 43,600
2023/06/14 1,705 1,722 1,691 1,706 53,800
2023/06/13 1,676 1,695 1,672 1,691 54,300
2023/06/12 1,599 1,660 1,596 1,655 65,000
2023/06/09 1,575 1,595 1,562 1,584 58,000
2023/06/08 1,565 1,571 1,546 1,547 34,000
2023/06/07 1,566 1,587 1,563 1,565 45,700
2023/06/06 1,556 1,569 1,549 1,564 52,200
2023/06/05 1,548 1,579 1,546 1,567 59,300
2023/06/02 1,510 1,535 1,510 1,530 43,800
2023/06/01 1,477 1,506 1,475 1,502 35,100
2023/05/31 1,462 1,493 1,462 1,480 37,900
2023/05/30 1,471 1,480 1,457 1,473 33,000
2023/05/29 1,480 1,490 1,465 1,471 37,700
2023/05/26 1,470 1,484 1,459 1,463 37,400
2023/05/25 1,442 1,464 1,436 1,459 31,500
2023/05/24 1,459 1,468 1,445 1,452 24,800
2023/05/23 1,461 1,488 1,442 1,464 46,600
2023/05/22 1,473 1,473 1,452 1,460 25,700
2023/05/19 1,453 1,471 1,453 1,464 39,800
2023/05/18 1,447 1,456 1,441 1,448 37,000
2023/05/17 1,446 1,467 1,438 1,447 29,700
2023/05/16 1,434 1,458 1,430 1,454 46,200
2023/05/15 1,463 1,471 1,437 1,454 39,500
2023/05/12 1,478 1,478 1,437 1,459 86,800
2023/05/11 1,506 1,532 1,505 1,526 34,000
2023/05/10 1,538 1,548 1,505 1,522 53,000
2023/05/09 1,523 1,540 1,512 1,537 27,000
2023/05/08 1,518 1,534 1,509 1,515 32,400
2023/05/02 1,510 1,530 1,490 1,518 29,000
2023/05/01 1,495 1,554 1,481 1,506 100,200
2023/04/28 1,430 1,466 1,424 1,465 43,800
2023/04/27 1,415 1,423 1,404 1,409 39,700
2023/04/26 1,470 1,470 1,405 1,426 41,800
2023/04/25 1,452 1,505 1,452 1,482 49,200
2023/04/24 1,451 1,452 1,440 1,443 10,200
2023/04/21 1,454 1,459 1,445 1,451 15,800
2023/04/20 1,458 1,475 1,453 1,465 13,500
2023/04/19 1,448 1,476 1,448 1,476 24,600
2023/04/18 1,450 1,463 1,442 1,463 16,100
2023/04/17 1,473 1,473 1,440 1,440 19,400
2023/04/14 1,470 1,482 1,469 1,473 16,900
2023/04/13 1,452 1,469 1,450 1,465 11,400
2023/04/12 1,449 1,455 1,440 1,452 17,800
2023/04/11 1,438 1,449 1,436 1,444 15,500
2023/04/10 1,440 1,446 1,411 1,427 18,100
2023/04/07 1,414 1,445 1,408 1,440 34,800
2023/04/06 1,407 1,418 1,389 1,413 42,300
2023/04/05 1,472 1,473 1,416 1,429 45,200
2023/04/04 1,488 1,496 1,472 1,491 33,000
2023/04/03 1,504 1,506 1,481 1,488 32,000
2023/03/31 1,476 1,490 1,473 1,487 24,500
2023/03/30 1,500 1,500 1,456 1,470 34,100
2023/03/29 1,482 1,508 1,480 1,507 76,900
2023/03/28 1,491 1,493 1,471 1,473 25,400
2023/03/27 1,466 1,490 1,453 1,474 55,700
2023/03/24 1,424 1,466 1,409 1,463 73,300
2023/03/23 1,414 1,424 1,394 1,419 21,700
2023/03/22 1,403 1,435 1,397 1,428 31,300
2023/03/20 1,407 1,422 1,379 1,379 28,700
2023/03/17 1,393 1,425 1,393 1,424 41,900
2023/03/16 1,400 1,401 1,377 1,390 43,800
2023/03/15 1,425 1,443 1,425 1,430 27,000
2023/03/14 1,447 1,447 1,404 1,427 66,100
2023/03/13 1,475 1,475 1,427 1,467 84,300
2023/03/10 1,533 1,548 1,502 1,504 59,200
2023/03/09 1,559 1,567 1,551 1,553 41,900
2023/03/08 1,524 1,549 1,517 1,548 34,900
2023/03/07 1,517 1,535 1,507 1,525 36,200
2023/03/06 1,505 1,517 1,493 1,507 41,800
2023/03/03 1,492 1,501 1,480 1,500 44,600
2023/03/02 1,503 1,513 1,485 1,492 44,800
2023/03/01 1,519 1,525 1,501 1,506 30,800
2023/02/28 1,495 1,522 1,493 1,514 24,200
2023/02/27 1,493 1,494 1,478 1,487 33,800
2023/02/24 1,491 1,513 1,474 1,512 41,800
2023/02/22 1,510 1,510 1,489 1,497 26,700
2023/02/21 1,510 1,541 1,499 1,515 34,400
2023/02/20 1,506 1,516 1,485 1,509 61,800
2023/02/17 1,528 1,528 1,507 1,508 31,700
2023/02/16 1,532 1,552 1,527 1,542 47,600
2023/02/15 1,547 1,547 1,521 1,524 48,900
2023/02/14 1,551 1,557 1,527 1,547 45,300
2023/02/13 1,591 1,591 1,540 1,551 45,900
2023/02/10 1,651 1,651 1,580 1,589 76,200
2023/02/09 1,584 1,667 1,578 1,658 81,200
2023/02/08 1,561 1,604 1,539 1,594 52,100
2023/02/07 1,591 1,609 1,550 1,561 66,900
2023/02/06 1,617 1,617 1,577 1,591 47,500
2023/02/03 1,591 1,616 1,572 1,612 54,900
2023/02/02 1,628 1,648 1,596 1,605 84,800
2023/02/01 1,615 1,623 1,580 1,592 32,600
2023/01/31 1,621 1,633 1,601 1,607 51,400
2023/01/30 1,558 1,623 1,557 1,596 88,900
2023/01/27 1,577 1,593 1,559 1,563 38,200
2023/01/26 1,545 1,569 1,545 1,565 35,800
2023/01/25 1,552 1,556 1,539 1,545 36,000
2023/01/24 1,527 1,550 1,517 1,544 53,500
2023/01/23 1,513 1,513 1,492 1,512 47,900
2023/01/20 1,490 1,521 1,484 1,492 33,200
2023/01/19 1,471 1,511 1,462 1,495 33,500
2023/01/18 1,463 1,481 1,449 1,471 26,800
2023/01/17 1,426 1,459 1,424 1,444 36,200
2023/01/16 1,421 1,452 1,413 1,433 35,700
2023/01/13 1,440 1,465 1,433 1,439 46,800
2023/01/12 1,450 1,473 1,438 1,452 26,800
2023/01/11 1,430 1,464 1,430 1,450 28,300
2023/01/10 1,414 1,427 1,410 1,420 24,400
2023/01/06 1,391 1,417 1,391 1,408 25,300
2023/01/05 1,410 1,413 1,389 1,408 62,500
2023/01/04 1,464 1,464 1,415 1,415 53,300

このページの先頭へ