ＴＤＫ(6762)の株価時系列情報
ＴＤＫ(6762)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 7,148 | 7,369 | 7,130 | 7,312 | 1,987,000 |
| 2024/04/25 | 7,260 | 7,318 | 7,192 | 7,216 | 1,493,500 |
| 2024/04/24 | 7,199 | 7,384 | 7,176 | 7,357 | 1,362,300 |
| 2024/04/23 | 7,186 | 7,217 | 7,069 | 7,132 | 1,234,700 |
| 2024/04/22 | 7,015 | 7,114 | 6,980 | 7,092 | 1,777,000 |
| 2024/04/19 | 7,220 | 7,222 | 6,908 | 7,078 | 2,270,400 |
| 2024/04/18 | 7,318 | 7,357 | 7,175 | 7,325 | 1,684,300 |
| 2024/04/17 | 7,392 | 7,480 | 7,357 | 7,357 | 1,305,400 |
| 2024/04/16 | 7,550 | 7,554 | 7,352 | 7,400 | 1,888,500 |
| 2024/04/15 | 7,600 | 7,690 | 7,518 | 7,690 | 1,041,300 |
| 2024/04/12 | 7,932 | 8,018 | 7,683 | 7,716 | 2,083,800 |
| 2024/04/11 | 7,514 | 7,663 | 7,491 | 7,636 | 979,600 |
| 2024/04/10 | 7,675 | 7,708 | 7,593 | 7,613 | 1,085,300 |
| 2024/04/09 | 7,628 | 7,709 | 7,595 | 7,709 | 1,033,800 |
| 2024/04/08 | 7,458 | 7,610 | 7,457 | 7,600 | 998,100 |
| 2024/04/05 | 7,460 | 7,507 | 7,389 | 7,417 | 1,337,500 |
| 2024/04/04 | 7,630 | 7,809 | 7,600 | 7,615 | 1,822,600 |
| 2024/04/03 | 7,474 | 7,575 | 7,380 | 7,442 | 1,490,700 |
| 2024/04/02 | 7,401 | 7,525 | 7,356 | 7,450 | 1,475,500 |
| 2024/04/01 | 7,549 | 7,677 | 7,414 | 7,417 | 1,525,800 |
| 2024/03/29 | 7,418 | 7,549 | 7,418 | 7,481 | 2,650,100 |
| 2024/03/28 | 7,500 | 7,500 | 7,311 | 7,392 | 2,369,500 |
| 2024/03/27 | 7,428 | 7,677 | 7,390 | 7,628 | 2,198,900 |
| 2024/03/26 | 7,400 | 7,468 | 7,335 | 7,417 | 1,761,200 |
| 2024/03/25 | 7,511 | 7,516 | 7,426 | 7,426 | 1,466,000 |
| 2024/03/22 | 7,508 | 7,612 | 7,508 | 7,540 | 2,056,500 |
| 2024/03/21 | 7,602 | 7,639 | 7,455 | 7,508 | 2,345,700 |
| 2024/03/19 | 7,454 | 7,508 | 7,386 | 7,508 | 1,489,400 |
| 2024/03/18 | 7,515 | 7,580 | 7,465 | 7,508 | 1,734,300 |
| 2024/03/15 | 7,362 | 7,443 | 7,330 | 7,436 | 1,646,400 |
| 2024/03/14 | 7,449 | 7,473 | 7,281 | 7,457 | 1,769,300 |
| 2024/03/13 | 7,580 | 7,662 | 7,349 | 7,428 | 2,035,900 |
| 2024/03/12 | 7,430 | 7,582 | 7,364 | 7,530 | 1,779,100 |
| 2024/03/11 | 7,500 | 7,529 | 7,393 | 7,449 | 2,398,300 |
| 2024/03/08 | 7,575 | 7,684 | 7,562 | 7,684 | 3,923,500 |
| 2024/03/07 | 8,000 | 8,065 | 7,516 | 7,599 | 3,257,900 |
| 2024/03/06 | 8,099 | 8,111 | 7,900 | 7,907 | 2,261,900 |
| 2024/03/05 | 8,041 | 8,228 | 8,021 | 8,198 | 2,060,600 |
| 2024/03/04 | 8,094 | 8,165 | 8,012 | 8,094 | 2,227,300 |
| 2024/03/01 | 7,833 | 8,030 | 7,788 | 7,958 | 1,940,600 |
| 2024/02/29 | 7,691 | 7,810 | 7,622 | 7,786 | 1,948,100 |
| 2024/02/28 | 7,800 | 7,840 | 7,695 | 7,728 | 1,201,500 |
| 2024/02/27 | 7,812 | 7,824 | 7,646 | 7,782 | 2,046,800 |
| 2024/02/26 | 7,902 | 7,947 | 7,818 | 7,886 | 1,438,200 |
| 2024/02/22 | 7,810 | 7,914 | 7,723 | 7,885 | 1,813,400 |
| 2024/02/21 | 7,700 | 7,800 | 7,650 | 7,713 | 1,650,300 |
| 2024/02/20 | 7,742 | 7,954 | 7,726 | 7,796 | 1,344,000 |
| 2024/02/19 | 7,790 | 7,818 | 7,709 | 7,779 | 1,085,900 |
| 2024/02/16 | 7,900 | 8,013 | 7,830 | 7,838 | 1,878,900 |
| 2024/02/15 | 7,950 | 7,983 | 7,746 | 7,825 | 1,658,400 |
| 2024/02/14 | 7,873 | 7,915 | 7,770 | 7,829 | 1,405,500 |
| 2024/02/13 | 7,791 | 7,993 | 7,780 | 7,956 | 1,362,400 |
| 2024/02/09 | 7,900 | 7,900 | 7,780 | 7,795 | 2,045,200 |
| 2024/02/08 | 7,700 | 7,859 | 7,651 | 7,826 | 1,813,700 |
| 2024/02/07 | 7,668 | 7,700 | 7,547 | 7,599 | 1,494,500 |
| 2024/02/06 | 7,689 | 7,771 | 7,680 | 7,725 | 1,485,600 |
| 2024/02/05 | 7,886 | 7,924 | 7,627 | 7,676 | 1,454,600 |
| 2024/02/02 | 7,790 | 7,869 | 7,654 | 7,789 | 1,813,400 |
| 2024/02/01 | 7,818 | 7,935 | 7,728 | 7,850 | 2,838,300 |
| 2024/01/31 | 7,241 | 7,460 | 7,211 | 7,442 | 2,059,500 |
| 2024/01/30 | 7,391 | 7,420 | 7,257 | 7,311 | 1,180,000 |
| 2024/01/29 | 7,261 | 7,361 | 7,235 | 7,298 | 1,633,400 |
| 2024/01/26 | 7,301 | 7,304 | 7,190 | 7,251 | 1,457,600 |
| 2024/01/25 | 7,380 | 7,403 | 7,276 | 7,366 | 1,480,700 |
| 2024/01/24 | 7,427 | 7,466 | 7,352 | 7,395 | 1,072,800 |
| 2024/01/23 | 7,511 | 7,610 | 7,446 | 7,458 | 1,485,200 |
| 2024/01/22 | 7,491 | 7,539 | 7,402 | 7,476 | 1,533,500 |
| 2024/01/19 | 7,362 | 7,412 | 7,282 | 7,347 | 1,439,600 |
| 2024/01/18 | 7,110 | 7,297 | 7,100 | 7,221 | 2,024,000 |
| 2024/01/17 | 7,400 | 7,440 | 7,060 | 7,060 | 2,557,200 |
| 2024/01/16 | 7,152 | 7,204 | 7,095 | 7,132 | 1,366,300 |
| 2024/01/15 | 7,069 | 7,199 | 7,002 | 7,182 | 1,450,100 |
| 2024/01/12 | 7,050 | 7,109 | 6,953 | 7,068 | 3,760,600 |
| 2024/01/11 | 6,850 | 6,945 | 6,838 | 6,848 | 2,108,700 |
| 2024/01/10 | 6,543 | 6,775 | 6,531 | 6,758 | 1,861,100 |
| 2024/01/09 | 6,669 | 6,675 | 6,386 | 6,467 | 2,710,900 |
| 2024/01/05 | 6,540 | 6,559 | 6,488 | 6,488 | 1,734,400 |
| 2024/01/04 | 6,570 | 6,595 | 6,410 | 6,556 | 2,136,400 |
| 2023/12/29 | 6,700 | 6,767 | 6,673 | 6,717 | 1,299,900 |
| 2023/12/28 | 6,694 | 6,748 | 6,692 | 6,707 | 887,600 |
| 2023/12/27 | 6,777 | 6,805 | 6,740 | 6,779 | 1,248,300 |
| 2023/12/26 | 6,690 | 6,714 | 6,659 | 6,708 | 630,900 |
| 2023/12/25 | 6,743 | 6,750 | 6,658 | 6,658 | 529,000 |
| 2023/12/22 | 6,733 | 6,743 | 6,633 | 6,707 | 1,204,500 |
| 2023/12/21 | 6,709 | 6,767 | 6,683 | 6,710 | 1,477,900 |
| 2023/12/20 | 6,735 | 6,868 | 6,731 | 6,805 | 2,177,000 |
| 2023/12/19 | 6,633 | 6,692 | 6,574 | 6,655 | 1,206,600 |
| 2023/12/18 | 6,574 | 6,633 | 6,546 | 6,611 | 1,652,700 |
| 2023/12/15 | 6,480 | 6,648 | 6,474 | 6,575 | 3,025,500 |
| 2023/12/14 | 6,562 | 6,593 | 6,451 | 6,488 | 2,624,300 |
| 2023/12/13 | 6,753 | 6,781 | 6,623 | 6,662 | 2,444,000 |
| 2023/12/12 | 6,730 | 6,760 | 6,697 | 6,752 | 1,944,500 |
| 2023/12/11 | 6,680 | 6,696 | 6,591 | 6,610 | 1,542,400 |
| 2023/12/08 | 6,532 | 6,568 | 6,486 | 6,522 | 3,275,100 |
| 2023/12/07 | 6,610 | 6,670 | 6,576 | 6,632 | 1,893,000 |
| 2023/12/06 | 6,674 | 6,696 | 6,618 | 6,692 | 1,667,900 |
| 2023/12/05 | 6,709 | 6,740 | 6,564 | 6,620 | 2,487,700 |
| 2023/12/04 | 6,770 | 6,835 | 6,708 | 6,824 | 1,588,500 |
| 2023/12/01 | 6,820 | 6,824 | 6,722 | 6,762 | 1,615,500 |
| 2023/11/30 | 6,725 | 6,879 | 6,716 | 6,870 | 2,197,500 |
| 2023/11/29 | 6,620 | 6,750 | 6,611 | 6,721 | 1,029,500 |
| 2023/11/28 | 6,724 | 6,765 | 6,603 | 6,659 | 1,832,300 |
| 2023/11/27 | 6,720 | 6,724 | 6,631 | 6,700 | 1,628,300 |
| 2023/11/24 | 6,606 | 6,809 | 6,606 | 6,736 | 2,124,300 |
| 2023/11/22 | 6,475 | 6,575 | 6,475 | 6,557 | 981,100 |
| 2023/11/21 | 6,500 | 6,524 | 6,457 | 6,474 | 1,671,700 |
| 2023/11/20 | 6,567 | 6,642 | 6,501 | 6,505 | 1,488,800 |
| 2023/11/17 | 6,568 | 6,601 | 6,542 | 6,578 | 1,792,100 |
| 2023/11/16 | 6,568 | 6,623 | 6,523 | 6,584 | 2,058,100 |
| 2023/11/15 | 6,497 | 6,637 | 6,494 | 6,601 | 3,508,200 |
| 2023/11/14 | 6,330 | 6,378 | 6,284 | 6,297 | 2,110,300 |
| 2023/11/13 | 6,302 | 6,397 | 6,291 | 6,330 | 3,561,800 |
| 2023/11/10 | 6,040 | 6,155 | 5,987 | 6,149 | 2,516,000 |
| 2023/11/09 | 5,975 | 6,105 | 5,967 | 6,039 | 2,277,300 |
| 2023/11/08 | 6,015 | 6,080 | 5,918 | 5,932 | 2,137,400 |
| 2023/11/07 | 5,979 | 6,033 | 5,927 | 5,948 | 2,117,500 |
| 2023/11/06 | 5,886 | 6,079 | 5,880 | 6,050 | 3,517,300 |
| 2023/11/02 | 5,900 | 5,978 | 5,603 | 5,700 | 5,472,600 |
| 2023/11/01 | 5,733 | 5,877 | 5,704 | 5,789 | 4,269,600 |
| 2023/10/31 | 5,579 | 5,585 | 5,468 | 5,558 | 3,978,800 |
| 2023/10/30 | 5,502 | 5,625 | 5,491 | 5,621 | 1,647,000 |
| 2023/10/27 | 5,457 | 5,586 | 5,457 | 5,579 | 2,331,300 |
| 2023/10/26 | 5,551 | 5,582 | 5,432 | 5,445 | 2,482,200 |
| 2023/10/25 | 5,678 | 5,730 | 5,644 | 5,656 | 1,727,100 |
| 2023/10/24 | 5,670 | 5,708 | 5,548 | 5,678 | 2,327,400 |
| 2023/10/23 | 5,574 | 5,657 | 5,565 | 5,600 | 1,427,500 |
| 2023/10/20 | 5,590 | 5,638 | 5,531 | 5,606 | 1,681,500 |
| 2023/10/19 | 5,717 | 5,729 | 5,635 | 5,635 | 1,921,300 |
| 2023/10/18 | 5,780 | 5,826 | 5,741 | 5,817 | 1,878,200 |
| 2023/10/17 | 5,710 | 5,895 | 5,698 | 5,791 | 3,047,000 |
| 2023/10/16 | 5,639 | 5,684 | 5,612 | 5,615 | 2,010,600 |
| 2023/10/13 | 5,756 | 5,778 | 5,650 | 5,686 | 2,833,900 |
| 2023/10/12 | 5,590 | 5,789 | 5,586 | 5,782 | 2,977,200 |
| 2023/10/11 | 5,464 | 5,555 | 5,410 | 5,539 | 1,755,800 |
| 2023/10/10 | 5,466 | 5,508 | 5,440 | 5,458 | 2,124,900 |
| 2023/10/06 | 5,306 | 5,353 | 5,274 | 5,322 | 1,818,700 |
| 2023/10/05 | 5,321 | 5,362 | 5,247 | 5,356 | 2,252,400 |
| 2023/10/04 | 5,335 | 5,345 | 5,237 | 5,260 | 3,480,400 |
| 2023/10/03 | 5,521 | 5,523 | 5,423 | 5,461 | 2,856,700 |
| 2023/10/02 | 5,597 | 5,698 | 5,583 | 5,591 | 2,536,600 |
| 2023/09/29 | 5,451 | 5,553 | 5,435 | 5,542 | 4,094,900 |
| 2023/09/28 | 5,414 | 5,426 | 5,353 | 5,418 | 2,032,200 |
| 2023/09/27 | 5,334 | 5,470 | 5,310 | 5,460 | 2,531,800 |
| 2023/09/26 | 5,595 | 5,595 | 5,412 | 5,412 | 1,792,700 |
| 2023/09/25 | 5,560 | 5,594 | 5,504 | 5,561 | 1,560,700 |
| 2023/09/22 | 5,490 | 5,546 | 5,423 | 5,509 | 2,364,200 |
| 2023/09/21 | 5,676 | 5,683 | 5,571 | 5,590 | 1,885,300 |
| 2023/09/20 | 5,707 | 5,758 | 5,666 | 5,681 | 1,878,400 |
| 2023/09/19 | 5,714 | 5,759 | 5,665 | 5,678 | 2,244,600 |
| 2023/09/15 | 5,656 | 5,742 | 5,639 | 5,713 | 3,417,800 |
| 2023/09/14 | 5,430 | 5,596 | 5,428 | 5,568 | 2,613,000 |
| 2023/09/13 | 5,325 | 5,415 | 5,304 | 5,379 | 1,676,000 |
| 2023/09/12 | 5,279 | 5,345 | 5,257 | 5,330 | 1,466,800 |
| 2023/09/11 | 5,313 | 5,350 | 5,261 | 5,270 | 1,819,900 |
| 2023/09/08 | 5,356 | 5,364 | 5,234 | 5,290 | 3,329,800 |
| 2023/09/07 | 5,454 | 5,499 | 5,281 | 5,311 | 2,598,100 |
| 2023/09/06 | 5,411 | 5,495 | 5,398 | 5,476 | 2,267,200 |
| 2023/09/05 | 5,348 | 5,404 | 5,281 | 5,404 | 1,833,700 |
| 2023/09/04 | 5,275 | 5,353 | 5,265 | 5,342 | 1,420,700 |
| 2023/09/01 | 5,276 | 5,310 | 5,230 | 5,242 | 2,150,300 |
| 2023/08/31 | 5,278 | 5,360 | 5,262 | 5,314 | 1,821,600 |
| 2023/08/30 | 5,261 | 5,312 | 5,257 | 5,283 | 1,711,700 |
| 2023/08/29 | 5,231 | 5,245 | 5,200 | 5,221 | 1,208,600 |
| 2023/08/28 | 5,112 | 5,218 | 5,100 | 5,203 | 1,215,100 |
| 2023/08/25 | 5,061 | 5,158 | 5,061 | 5,105 | 1,641,700 |
| 2023/08/24 | 5,131 | 5,165 | 5,095 | 5,157 | 1,157,700 |
| 2023/08/23 | 5,000 | 5,128 | 4,994 | 5,109 | 1,660,400 |
| 2023/08/22 | 5,082 | 5,085 | 5,006 | 5,029 | 1,333,600 |
| 2023/08/21 | 5,027 | 5,070 | 4,995 | 5,031 | 1,209,100 |
| 2023/08/18 | 5,007 | 5,083 | 4,988 | 5,037 | 1,509,000 |
| 2023/08/17 | 5,011 | 5,080 | 4,983 | 5,060 | 1,600,700 |
| 2023/08/16 | 5,120 | 5,150 | 5,036 | 5,050 | 2,042,900 |
| 2023/08/15 | 5,148 | 5,219 | 5,120 | 5,177 | 2,376,400 |
| 2023/08/14 | 5,007 | 5,189 | 5,003 | 5,052 | 2,291,600 |
| 2023/08/10 | 5,007 | 5,100 | 4,987 | 5,083 | 2,215,000 |
| 2023/08/09 | 4,975 | 5,034 | 4,958 | 5,021 | 1,587,800 |
| 2023/08/08 | 4,980 | 5,017 | 4,956 | 4,986 | 1,798,100 |
| 2023/08/07 | 4,890 | 4,964 | 4,851 | 4,934 | 2,362,400 |
| 2023/08/04 | 4,800 | 4,982 | 4,787 | 4,982 | 3,467,400 |
| 2023/08/03 | 4,902 | 4,958 | 4,850 | 4,889 | 6,451,200 |
| 2023/08/02 | 5,511 | 5,534 | 5,410 | 5,446 | 2,662,100 |
| 2023/08/01 | 5,488 | 5,593 | 5,472 | 5,550 | 1,836,600 |
| 2023/07/31 | 5,395 | 5,492 | 5,364 | 5,437 | 2,361,500 |
| 2023/07/28 | 5,227 | 5,393 | 5,206 | 5,335 | 2,822,000 |
| 2023/07/27 | 5,335 | 5,390 | 5,315 | 5,365 | 1,130,000 |
| 2023/07/26 | 5,404 | 5,416 | 5,362 | 5,371 | 966,700 |
| 2023/07/25 | 5,374 | 5,420 | 5,340 | 5,418 | 1,269,200 |
| 2023/07/24 | 5,387 | 5,398 | 5,327 | 5,352 | 1,225,200 |
| 2023/07/21 | 5,291 | 5,373 | 5,270 | 5,335 | 1,472,200 |
| 2023/07/20 | 5,453 | 5,458 | 5,357 | 5,373 | 1,102,200 |
| 2023/07/19 | 5,518 | 5,529 | 5,434 | 5,470 | 1,148,500 |
| 2023/07/18 | 5,412 | 5,475 | 5,393 | 5,463 | 1,200,800 |
| 2023/07/14 | 5,373 | 5,482 | 5,358 | 5,388 | 2,134,400 |
| 2023/07/13 | 5,260 | 5,379 | 5,226 | 5,371 | 1,479,500 |
| 2023/07/12 | 5,335 | 5,335 | 5,171 | 5,234 | 1,503,900 |
| 2023/07/11 | 5,369 | 5,378 | 5,265 | 5,289 | 1,519,900 |
| 2023/07/10 | 5,403 | 5,438 | 5,306 | 5,321 | 1,938,300 |
| 2023/07/07 | 5,467 | 5,483 | 5,391 | 5,410 | 2,084,500 |
| 2023/07/06 | 5,657 | 5,660 | 5,471 | 5,480 | 2,327,500 |
| 2023/07/05 | 5,710 | 5,742 | 5,681 | 5,711 | 1,370,800 |