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

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
2019/12/30 12,280 12,420 12,220 12,390 557,400
2019/12/27 12,480 12,490 12,330 12,330 553,000
2019/12/26 12,340 12,510 12,340 12,490 408,900
2019/12/25 12,320 12,370 12,260 12,340 362,100
2019/12/24 12,250 12,290 12,150 12,230 311,000
2019/12/23 12,400 12,400 12,180 12,210 661,400
2019/12/20 12,390 12,460 12,260 12,380 701,400
2019/12/19 12,350 12,510 12,320 12,400 551,000
2019/12/18 12,390 12,470 12,210 12,340 896,200
2019/12/17 12,700 12,740 12,310 12,340 989,200
2019/12/16 12,590 12,710 12,590 12,610 574,000
2019/12/13 12,570 12,750 12,480 12,680 1,782,100
2019/12/12 12,190 12,230 12,070 12,170 593,100
2019/12/11 12,080 12,180 12,050 12,130 556,500
2019/12/10 12,150 12,230 12,110 12,150 490,000
2019/12/09 12,390 12,450 12,150 12,260 718,300
2019/12/06 11,970 12,230 11,910 12,220 1,241,900
2019/12/05 11,850 11,950 11,760 11,910 908,000
2019/12/04 11,660 11,680 11,500 11,620 889,400
2019/12/03 11,440 11,840 11,380 11,830 917,800
2019/12/02 11,550 11,820 11,550 11,690 608,900
2019/11/29 11,750 11,770 11,480 11,510 674,100
2019/11/28 11,680 11,800 11,660 11,690 544,200
2019/11/27 11,740 11,860 11,700 11,780 1,165,300
2019/11/26 11,510 11,780 11,500 11,650 1,481,800
2019/11/25 11,300 11,340 11,180 11,240 925,200
2019/11/22 10,960 11,050 10,910 10,920 740,400
2019/11/21 11,020 11,030 10,690 10,920 1,218,700
2019/11/20 11,120 11,290 11,060 11,100 693,800
2019/11/19 11,340 11,430 11,240 11,240 728,300
2019/11/18 11,300 11,440 11,260 11,410 581,500
2019/11/15 11,100 11,380 11,090 11,350 674,000
2019/11/14 11,380 11,440 11,210 11,250 610,000
2019/11/13 11,400 11,420 11,300 11,390 551,400
2019/11/12 11,380 11,480 11,340 11,440 617,300
2019/11/11 11,360 11,550 11,280 11,280 693,900
2019/11/08 11,620 11,690 11,330 11,420 1,137,800
2019/11/07 11,480 11,510 11,350 11,390 583,800
2019/11/06 11,400 11,560 11,290 11,520 1,177,600
2019/11/05 10,970 11,460 10,930 11,340 1,573,400
2019/11/01 10,970 10,980 10,560 10,700 1,508,400
2019/10/31 11,010 11,020 10,690 10,830 1,358,500
2019/10/30 11,110 11,130 10,850 10,860 1,474,200
2019/10/29 11,200 11,270 11,100 11,180 851,800
2019/10/28 10,950 11,190 10,940 11,120 998,500
2019/10/25 10,690 10,840 10,690 10,800 770,200
2019/10/24 10,640 10,750 10,590 10,730 661,500
2019/10/23 10,630 10,670 10,490 10,580 817,200
2019/10/21 10,610 10,650 10,520 10,520 634,200
2019/10/18 10,640 10,710 10,600 10,610 835,000
2019/10/17 10,500 10,680 10,420 10,550 897,900
2019/10/16 10,480 10,590 10,450 10,510 1,362,400
2019/10/15 10,290 10,330 10,200 10,280 1,045,600
2019/10/11 9,990 10,080 9,880 10,060 955,400
2019/10/10 9,900 9,970 9,730 9,880 1,049,600
2019/10/09 9,890 9,930 9,820 9,870 680,300
2019/10/08 9,940 10,020 9,830 9,990 906,600
2019/10/07 10,130 10,180 9,920 9,920 1,270,400
2019/10/04 9,830 9,970 9,800 9,940 1,040,100
2019/10/03 9,690 9,850 9,670 9,830 836,700
2019/10/02 9,870 9,980 9,780 9,930 1,050,600
2019/10/01 9,760 9,980 9,760 9,930 1,185,900
2019/09/30 9,670 9,790 9,590 9,670 1,076,500
2019/09/27 9,610 9,680 9,560 9,640 846,800
2019/09/26 9,790 9,790 9,620 9,670 873,500
2019/09/25 9,590 9,650 9,450 9,640 775,500
2019/09/24 9,640 9,800 9,630 9,650 803,400
2019/09/20 9,600 9,680 9,490 9,570 825,200
2019/09/19 9,540 9,750 9,530 9,550 1,083,600
2019/09/18 9,560 9,560 9,380 9,460 786,600
2019/09/17 9,500 9,630 9,470 9,540 961,800
2019/09/13 9,550 9,550 9,390 9,490 2,084,400
2019/09/12 9,700 9,710 9,510 9,570 1,491,600
2019/09/11 9,380 9,540 9,270 9,410 1,271,000
2019/09/10 9,410 9,450 9,250 9,280 809,500
2019/09/09 9,210 9,310 9,180 9,290 839,900
2019/09/06 9,200 9,330 9,150 9,240 1,722,700
2019/09/05 8,690 9,040 8,690 8,990 1,597,000
2019/09/04 8,480 8,570 8,390 8,570 620,800
2019/09/03 8,480 8,590 8,480 8,520 568,300
2019/09/02 8,410 8,490 8,360 8,470 687,500
2019/08/30 8,280 8,500 8,280 8,460 1,370,400
2019/08/29 8,150 8,200 8,060 8,130 487,100
2019/08/28 8,150 8,210 8,090 8,130 714,300
2019/08/27 8,260 8,280 8,150 8,150 675,700
2019/08/26 8,070 8,140 8,030 8,110 1,132,800
2019/08/23 8,280 8,370 8,270 8,370 572,300
2019/08/22 8,510 8,520 8,360 8,360 500,800
2019/08/21 8,380 8,430 8,360 8,390 490,600
2019/08/20 8,480 8,520 8,430 8,460 641,600
2019/08/19 8,460 8,600 8,390 8,400 842,900
2019/08/16 8,170 8,360 8,150 8,260 936,200
2019/08/15 8,260 8,330 8,190 8,260 1,229,900
2019/08/14 8,420 8,540 8,360 8,470 1,394,900
2019/08/13 8,170 8,180 8,020 8,120 1,170,500
2019/08/09 8,480 8,480 8,260 8,380 1,050,700
2019/08/08 8,390 8,550 8,330 8,440 831,600
2019/08/07 8,400 8,440 8,250 8,340 1,189,200
2019/08/06 8,200 8,580 8,130 8,530 1,245,400
2019/08/05 8,660 8,720 8,440 8,550 1,280,800
2019/08/02 8,730 8,900 8,650 8,780 1,903,200
2019/08/01 9,010 9,270 8,910 9,130 3,119,100
2019/07/31 8,310 8,500 8,260 8,470 1,395,200
2019/07/30 8,210 8,380 8,200 8,300 697,600
2019/07/29 8,250 8,260 8,090 8,160 1,010,900
2019/07/26 8,390 8,420 8,280 8,300 979,500
2019/07/25 8,630 8,630 8,430 8,520 1,140,100
2019/07/24 8,500 8,600 8,470 8,530 1,357,800
2019/07/23 8,300 8,510 8,290 8,440 829,500
2019/07/22 8,110 8,330 8,080 8,260 1,054,600
2019/07/19 7,950 8,190 7,950 8,110 975,300
2019/07/18 8,130 8,150 7,890 7,940 1,208,500
2019/07/17 8,350 8,370 8,220 8,230 778,300
2019/07/16 8,390 8,480 8,370 8,450 581,500
2019/07/12 8,530 8,540 8,390 8,430 774,900
2019/07/11 8,410 8,530 8,330 8,490 750,600
2019/07/10 8,530 8,610 8,460 8,460 803,200
2019/07/09 8,590 8,640 8,420 8,500 970,600
2019/07/08 8,630 8,690 8,600 8,630 841,600
2019/07/05 8,580 8,640 8,520 8,630 592,700
2019/07/04 8,560 8,630 8,500 8,560 668,700
2019/07/03 8,620 8,660 8,500 8,550 1,418,500
2019/07/02 8,800 8,880 8,720 8,800 1,256,000
2019/07/01 8,940 9,000 8,740 8,920 2,462,900
2019/06/28 8,450 8,450 8,170 8,340 1,412,300
2019/06/27 8,200 8,380 8,170 8,320 1,436,000
2019/06/26 7,840 8,100 7,810 7,990 1,323,100
2019/06/25 7,790 7,880 7,740 7,800 609,500
2019/06/24 7,820 7,830 7,750 7,780 547,500
2019/06/21 7,970 8,010 7,800 7,840 1,252,900
2019/06/20 7,910 7,940 7,680 7,880 1,190,200
2019/06/19 7,880 7,980 7,820 7,930 1,282,400
2019/06/18 7,590 7,670 7,550 7,580 632,600
2019/06/17 7,550 7,610 7,390 7,570 1,125,500
2019/06/14 7,530 7,690 7,500 7,670 1,302,600
2019/06/13 7,620 7,680 7,530 7,670 954,500
2019/06/12 7,780 7,870 7,680 7,700 912,000
2019/06/11 7,700 7,870 7,640 7,820 771,700
2019/06/10 7,700 7,760 7,650 7,680 1,276,000
2019/06/07 7,450 7,590 7,440 7,560 784,900
2019/06/06 7,590 7,640 7,340 7,390 1,490,200
2019/06/05 7,740 7,770 7,630 7,650 1,153,900
2019/06/04 7,310 7,430 7,300 7,410 1,024,100
2019/06/03 7,310 7,450 7,300 7,370 1,161,900
2019/05/31 7,390 7,500 7,370 7,400 1,250,700
2019/05/30 7,360 7,530 7,330 7,500 1,601,900
2019/05/29 7,390 7,430 7,250 7,430 1,270,800
2019/05/28 7,440 7,590 7,440 7,500 1,123,800
2019/05/27 7,390 7,480 7,300 7,440 899,900
2019/05/24 7,250 7,540 7,210 7,430 2,424,200
2019/05/23 7,780 7,790 7,390 7,450 2,581,400
2019/05/22 8,100 8,150 7,890 7,970 1,210,100
2019/05/21 7,920 8,040 7,740 7,950 1,960,000
2019/05/20 8,190 8,240 8,020 8,020 1,294,300
2019/05/17 8,540 8,540 8,030 8,120 2,977,400
2019/05/16 9,010 9,020 8,510 8,520 1,975,900
2019/05/15 9,140 9,140 8,940 9,080 909,800
2019/05/14 8,880 9,070 8,810 9,040 1,140,800
2019/05/13 9,180 9,250 9,110 9,200 770,000
2019/05/10 9,140 9,430 9,120 9,260 1,094,300
2019/05/09 9,160 9,320 9,160 9,200 907,700
2019/05/08 9,200 9,310 9,130 9,250 1,169,800
2019/05/07 9,800 9,800 9,430 9,500 1,441,200
2019/04/26 9,540 9,730 9,470 9,690 1,136,800
2019/04/25 9,700 9,810 9,660 9,740 783,800
2019/04/24 9,790 9,830 9,650 9,700 1,062,000
2019/04/23 9,870 9,870 9,640 9,750 932,900
2019/04/22 9,800 9,800 9,660 9,720 908,400
2019/04/19 9,960 9,980 9,840 9,860 963,200
2019/04/18 9,860 10,000 9,790 9,810 1,560,400
2019/04/17 9,600 9,810 9,580 9,760 1,722,000
2019/04/16 9,430 9,580 9,380 9,470 969,700
2019/04/15 9,480 9,580 9,450 9,450 1,116,500
2019/04/12 9,330 9,420 9,250 9,260 1,506,000
2019/04/11 9,310 9,410 9,250 9,290 1,625,100
2019/04/10 9,520 9,600 9,370 9,570 1,209,000
2019/04/09 9,580 9,750 9,560 9,730 1,059,000
2019/04/08 9,660 9,760 9,510 9,550 1,109,600
2019/04/05 9,400 9,620 9,390 9,600 1,216,100
2019/04/04 9,430 9,680 9,370 9,480 1,787,000
2019/04/03 9,060 9,390 9,050 9,310 1,490,700
2019/04/02 9,060 9,060 8,970 9,000 1,007,400
2019/04/01 8,850 9,080 8,830 8,890 1,329,900
2019/03/29 8,650 8,740 8,590 8,670 912,200
2019/03/28 8,650 8,720 8,570 8,630 1,051,100
2019/03/27 8,690 8,780 8,690 8,750 965,600
2019/03/26 8,610 8,790 8,590 8,700 1,123,000
2019/03/25 8,540 8,540 8,420 8,520 1,051,300
2019/03/22 8,870 8,940 8,800 8,840 1,047,100
2019/03/20 8,660 8,760 8,640 8,760 840,300
2019/03/19 8,680 8,780 8,620 8,760 693,300
2019/03/18 8,800 8,800 8,660 8,730 696,600
2019/03/15 8,640 8,760 8,600 8,660 1,268,600
2019/03/14 8,830 8,850 8,660 8,710 1,097,700
2019/03/13 9,110 9,120 8,760 8,840 1,461,800
2019/03/12 9,010 9,220 8,990 9,160 1,469,900
2019/03/11 8,870 8,890 8,630 8,760 853,700
2019/03/08 9,000 9,020 8,730 8,810 1,565,200
2019/03/07 9,080 9,100 8,960 9,060 941,700
2019/03/06 9,150 9,200 9,080 9,170 738,300
2019/03/05 9,280 9,330 9,140 9,240 886,100
2019/03/04 9,180 9,430 9,140 9,420 1,192,600
2019/03/01 8,810 9,150 8,800 9,070 1,422,400
2019/02/28 8,740 8,740 8,590 8,700 870,200
2019/02/27 8,840 8,860 8,670 8,720 1,104,100
2019/02/26 8,940 9,050 8,830 8,840 1,048,600
2019/02/25 8,950 9,100 8,920 9,030 1,020,300
2019/02/22 8,790 8,880 8,700 8,850 757,700
2019/02/21 8,830 8,960 8,750 8,890 1,081,900
2019/02/20 8,860 8,880 8,680 8,780 718,900
2019/02/19 8,860 8,940 8,800 8,830 776,800
2019/02/18 8,860 8,900 8,790 8,830 719,200
2019/02/15 8,740 8,760 8,570 8,630 969,700
2019/02/14 8,900 8,970 8,710 8,770 825,200
2019/02/13 8,820 8,920 8,770 8,890 1,324,000
2019/02/12 8,350 8,800 8,320 8,770 1,440,100
2019/02/08 8,390 8,440 8,190 8,260 1,329,800
2019/02/07 8,600 8,760 8,520 8,590 935,300
2019/02/06 8,570 8,620 8,500 8,570 786,900
2019/02/05 8,630 8,650 8,510 8,530 767,500
2019/02/04 8,520 8,650 8,500 8,570 754,300
2019/02/01 8,540 8,770 8,520 8,560 1,436,800
2019/01/31 8,400 8,670 8,340 8,570 2,638,600
2019/01/30 8,050 8,050 7,830 7,930 1,211,100
2019/01/29 7,850 7,910 7,670 7,880 1,402,200
2019/01/28 8,090 8,180 7,890 8,000 1,335,800
2019/01/25 7,880 8,150 7,870 8,120 1,742,000
2019/01/24 7,600 7,820 7,590 7,810 1,037,100
2019/01/23 7,480 7,690 7,470 7,610 989,900
2019/01/22 7,760 7,810 7,620 7,660 1,057,300
2019/01/21 7,660 7,900 7,650 7,800 1,444,000
2019/01/18 7,480 7,620 7,400 7,550 1,505,800
2019/01/17 7,570 7,640 7,530 7,550 882,800
2019/01/16 7,770 7,780 7,450 7,520 1,328,700
2019/01/15 7,350 7,840 7,350 7,800 1,708,800
2019/01/11 7,410 7,550 7,400 7,500 1,540,400
2019/01/10 7,400 7,500 7,270 7,360 1,866,400
2019/01/09 7,530 7,590 7,330 7,550 1,554,900
2019/01/08 7,720 7,720 7,510 7,600 1,721,800
2019/01/07 7,590 7,730 7,480 7,510 1,924,900
2019/01/04 7,420 7,480 7,080 7,380 1,913,500

このページの先頭へ