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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,062 | 1,062 | 1,032 | 1,038 | 91,000 |
| 2026/02/19 | 1,068 | 1,084 | 1,065 | 1,069 | 98,100 |
| 2026/02/18 | 1,061 | 1,071 | 1,060 | 1,068 | 90,400 |
| 2026/02/17 | 1,061 | 1,073 | 1,055 | 1,063 | 110,000 |
| 2026/02/16 | 1,058 | 1,069 | 1,052 | 1,068 | 105,100 |
| 2026/02/13 | 1,095 | 1,100 | 1,052 | 1,064 | 155,400 |
| 2026/02/12 | 1,122 | 1,122 | 1,082 | 1,104 | 262,400 |
| 2026/02/10 | 1,125 | 1,164 | 1,083 | 1,121 | 290,500 |
| 2026/02/09 | 1,137 | 1,138 | 1,096 | 1,104 | 155,100 |
| 2026/02/06 | 1,153 | 1,153 | 1,112 | 1,120 | 111,300 |
| 2026/02/05 | 1,158 | 1,182 | 1,154 | 1,166 | 124,400 |
| 2026/02/04 | 1,211 | 1,217 | 1,162 | 1,162 | 146,300 |
| 2026/02/03 | 1,230 | 1,239 | 1,226 | 1,226 | 52,100 |
| 2026/02/02 | 1,235 | 1,242 | 1,225 | 1,233 | 71,500 |
| 2026/01/30 | 1,233 | 1,242 | 1,212 | 1,223 | 74,200 |
| 2026/01/29 | 1,232 | 1,237 | 1,209 | 1,225 | 89,900 |
| 2026/01/28 | 1,265 | 1,266 | 1,242 | 1,242 | 81,000 |
| 2026/01/27 | 1,273 | 1,286 | 1,271 | 1,274 | 56,700 |
| 2026/01/26 | 1,281 | 1,285 | 1,268 | 1,269 | 63,800 |
| 2026/01/23 | 1,297 | 1,312 | 1,294 | 1,300 | 46,500 |
| 2026/01/22 | 1,300 | 1,310 | 1,292 | 1,295 | 63,600 |
| 2026/01/21 | 1,284 | 1,295 | 1,272 | 1,292 | 66,500 |
| 2026/01/20 | 1,327 | 1,332 | 1,295 | 1,295 | 63,000 |
| 2026/01/19 | 1,349 | 1,350 | 1,331 | 1,339 | 35,200 |
| 2026/01/16 | 1,335 | 1,348 | 1,318 | 1,347 | 69,000 |
| 2026/01/15 | 1,340 | 1,355 | 1,340 | 1,347 | 33,000 |
| 2026/01/14 | 1,349 | 1,358 | 1,344 | 1,351 | 40,100 |
| 2026/01/13 | 1,360 | 1,366 | 1,341 | 1,342 | 54,700 |
| 2026/01/09 | 1,341 | 1,358 | 1,341 | 1,356 | 39,900 |
| 2026/01/08 | 1,330 | 1,353 | 1,328 | 1,348 | 48,500 |
| 2026/01/07 | 1,355 | 1,376 | 1,331 | 1,331 | 57,900 |
| 2026/01/06 | 1,362 | 1,387 | 1,357 | 1,378 | 57,200 |
| 2026/01/05 | 1,364 | 1,377 | 1,329 | 1,352 | 70,800 |
| 2025/12/30 | 1,375 | 1,384 | 1,361 | 1,364 | 68,500 |
| 2025/12/29 | 1,391 | 1,391 | 1,365 | 1,375 | 66,800 |
| 2025/12/26 | 1,389 | 1,398 | 1,380 | 1,387 | 71,900 |
| 2025/12/25 | 1,354 | 1,387 | 1,349 | 1,373 | 49,300 |
| 2025/12/24 | 1,356 | 1,366 | 1,350 | 1,359 | 48,900 |
| 2025/12/23 | 1,385 | 1,387 | 1,356 | 1,359 | 57,300 |
| 2025/12/22 | 1,392 | 1,392 | 1,375 | 1,380 | 45,500 |
| 2025/12/19 | 1,363 | 1,387 | 1,362 | 1,369 | 122,900 |
| 2025/12/18 | 1,369 | 1,373 | 1,352 | 1,363 | 49,400 |
| 2025/12/17 | 1,378 | 1,378 | 1,355 | 1,369 | 29,400 |
| 2025/12/16 | 1,370 | 1,385 | 1,353 | 1,369 | 60,000 |
| 2025/12/15 | 1,367 | 1,374 | 1,357 | 1,367 | 31,600 |
| 2025/12/12 | 1,343 | 1,370 | 1,331 | 1,366 | 81,200 |
| 2025/12/11 | 1,385 | 1,392 | 1,315 | 1,316 | 63,300 |
| 2025/12/10 | 1,375 | 1,390 | 1,366 | 1,384 | 67,300 |
| 2025/12/09 | 1,359 | 1,379 | 1,352 | 1,366 | 61,800 |
| 2025/12/08 | 1,362 | 1,380 | 1,349 | 1,354 | 51,600 |
| 2025/12/05 | 1,341 | 1,374 | 1,327 | 1,357 | 77,800 |
| 2025/12/04 | 1,320 | 1,348 | 1,317 | 1,342 | 90,500 |
| 2025/12/03 | 1,319 | 1,329 | 1,310 | 1,320 | 57,900 |
| 2025/12/02 | 1,350 | 1,352 | 1,301 | 1,304 | 65,200 |
| 2025/12/01 | 1,374 | 1,378 | 1,349 | 1,353 | 70,300 |
| 2025/11/28 | 1,370 | 1,388 | 1,360 | 1,382 | 84,200 |
| 2025/11/27 | 1,363 | 1,382 | 1,360 | 1,372 | 70,100 |
| 2025/11/26 | 1,338 | 1,362 | 1,332 | 1,358 | 79,300 |
| 2025/11/25 | 1,336 | 1,347 | 1,319 | 1,330 | 65,400 |
| 2025/11/21 | 1,289 | 1,345 | 1,285 | 1,345 | 112,600 |
| 2025/11/20 | 1,302 | 1,303 | 1,284 | 1,289 | 53,200 |
| 2025/11/19 | 1,283 | 1,294 | 1,257 | 1,279 | 63,000 |
| 2025/11/18 | 1,260 | 1,290 | 1,244 | 1,284 | 86,800 |
| 2025/11/17 | 1,299 | 1,309 | 1,276 | 1,277 | 62,400 |
| 2025/11/14 | 1,320 | 1,334 | 1,305 | 1,305 | 101,900 |
| 2025/11/13 | 1,350 | 1,367 | 1,336 | 1,340 | 55,700 |
| 2025/11/12 | 1,358 | 1,380 | 1,346 | 1,350 | 57,100 |
| 2025/11/11 | 1,348 | 1,357 | 1,313 | 1,352 | 79,200 |
| 2025/11/10 | 1,349 | 1,356 | 1,301 | 1,330 | 94,600 |
| 2025/11/07 | 1,382 | 1,382 | 1,288 | 1,336 | 197,700 |
| 2025/11/06 | 1,373 | 1,394 | 1,368 | 1,382 | 67,500 |
| 2025/11/05 | 1,375 | 1,376 | 1,321 | 1,366 | 81,700 |
| 2025/11/04 | 1,350 | 1,385 | 1,340 | 1,375 | 81,400 |
| 2025/10/31 | 1,338 | 1,355 | 1,319 | 1,350 | 64,900 |
| 2025/10/30 | 1,351 | 1,363 | 1,318 | 1,332 | 343,500 |
| 2025/10/29 | 1,377 | 1,378 | 1,335 | 1,342 | 78,200 |
| 2025/10/28 | 1,456 | 1,456 | 1,377 | 1,377 | 81,200 |
| 2025/10/27 | 1,430 | 1,483 | 1,430 | 1,472 | 75,300 |
| 2025/10/24 | 1,396 | 1,420 | 1,384 | 1,420 | 47,700 |
| 2025/10/23 | 1,380 | 1,415 | 1,377 | 1,396 | 32,900 |
| 2025/10/22 | 1,374 | 1,385 | 1,369 | 1,378 | 28,200 |
| 2025/10/21 | 1,377 | 1,384 | 1,363 | 1,365 | 46,200 |
| 2025/10/20 | 1,363 | 1,383 | 1,363 | 1,377 | 30,700 |
| 2025/10/17 | 1,362 | 1,362 | 1,339 | 1,345 | 24,000 |
| 2025/10/16 | 1,372 | 1,379 | 1,356 | 1,362 | 31,800 |
| 2025/10/15 | 1,362 | 1,370 | 1,352 | 1,357 | 29,900 |
| 2025/10/14 | 1,355 | 1,368 | 1,333 | 1,343 | 49,100 |
| 2025/10/10 | 1,398 | 1,398 | 1,370 | 1,373 | 51,800 |
| 2025/10/09 | 1,415 | 1,422 | 1,405 | 1,420 | 34,600 |
| 2025/10/08 | 1,424 | 1,429 | 1,410 | 1,413 | 32,300 |
| 2025/10/07 | 1,413 | 1,425 | 1,402 | 1,417 | 35,700 |
| 2025/10/06 | 1,400 | 1,424 | 1,382 | 1,421 | 56,000 |
| 2025/10/03 | 1,350 | 1,362 | 1,348 | 1,357 | 35,900 |
| 2025/10/02 | 1,337 | 1,351 | 1,329 | 1,338 | 42,400 |
| 2025/10/01 | 1,360 | 1,367 | 1,338 | 1,339 | 60,300 |
| 2025/09/30 | 1,395 | 1,395 | 1,370 | 1,384 | 33,100 |
| 2025/09/29 | 1,410 | 1,412 | 1,387 | 1,387 | 30,900 |
| 2025/09/26 | 1,404 | 1,413 | 1,392 | 1,409 | 54,700 |
| 2025/09/25 | 1,398 | 1,405 | 1,392 | 1,405 | 27,100 |
| 2025/09/24 | 1,403 | 1,403 | 1,386 | 1,398 | 30,500 |
| 2025/09/22 | 1,395 | 1,417 | 1,393 | 1,401 | 19,500 |
| 2025/09/19 | 1,405 | 1,417 | 1,380 | 1,388 | 62,100 |
| 2025/09/18 | 1,375 | 1,400 | 1,369 | 1,400 | 39,700 |
| 2025/09/17 | 1,385 | 1,385 | 1,355 | 1,364 | 42,300 |
| 2025/09/16 | 1,377 | 1,399 | 1,376 | 1,393 | 29,900 |
| 2025/09/12 | 1,396 | 1,396 | 1,372 | 1,378 | 38,200 |
| 2025/09/11 | 1,395 | 1,397 | 1,378 | 1,389 | 26,700 |
| 2025/09/10 | 1,377 | 1,396 | 1,376 | 1,395 | 23,600 |
| 2025/09/09 | 1,399 | 1,400 | 1,373 | 1,384 | 31,300 |
| 2025/09/08 | 1,372 | 1,390 | 1,371 | 1,390 | 31,400 |
| 2025/09/05 | 1,367 | 1,372 | 1,350 | 1,372 | 38,700 |
| 2025/09/04 | 1,358 | 1,369 | 1,346 | 1,356 | 40,200 |
| 2025/09/03 | 1,362 | 1,379 | 1,350 | 1,358 | 39,000 |
| 2025/09/02 | 1,378 | 1,378 | 1,351 | 1,352 | 32,500 |
| 2025/09/01 | 1,375 | 1,391 | 1,356 | 1,356 | 41,300 |
| 2025/08/29 | 1,370 | 1,395 | 1,364 | 1,380 | 79,400 |
| 2025/08/28 | 1,373 | 1,373 | 1,349 | 1,360 | 40,400 |
| 2025/08/27 | 1,382 | 1,388 | 1,365 | 1,370 | 45,200 |
| 2025/08/26 | 1,393 | 1,399 | 1,373 | 1,379 | 43,200 |
| 2025/08/25 | 1,414 | 1,419 | 1,388 | 1,396 | 44,900 |
| 2025/08/22 | 1,394 | 1,407 | 1,387 | 1,402 | 44,300 |
| 2025/08/21 | 1,399 | 1,402 | 1,377 | 1,380 | 29,900 |
| 2025/08/20 | 1,412 | 1,413 | 1,389 | 1,399 | 30,500 |
| 2025/08/19 | 1,418 | 1,427 | 1,398 | 1,414 | 43,500 |
| 2025/08/18 | 1,381 | 1,422 | 1,372 | 1,418 | 56,500 |
| 2025/08/15 | 1,401 | 1,404 | 1,390 | 1,392 | 44,000 |
| 2025/08/14 | 1,381 | 1,396 | 1,374 | 1,394 | 41,400 |
| 2025/08/13 | 1,401 | 1,421 | 1,390 | 1,405 | 53,800 |
| 2025/08/12 | 1,415 | 1,428 | 1,394 | 1,413 | 70,400 |
| 2025/08/08 | 1,430 | 1,432 | 1,404 | 1,431 | 70,000 |
| 2025/08/07 | 1,429 | 1,444 | 1,403 | 1,416 | 134,200 |
| 2025/08/06 | 1,331 | 1,419 | 1,331 | 1,401 | 203,200 |
| 2025/08/05 | 1,320 | 1,339 | 1,318 | 1,330 | 54,800 |
| 2025/08/04 | 1,285 | 1,306 | 1,270 | 1,302 | 47,500 |
| 2025/08/01 | 1,313 | 1,324 | 1,304 | 1,313 | 54,000 |
| 2025/07/31 | 1,299 | 1,315 | 1,291 | 1,315 | 51,400 |
| 2025/07/30 | 1,287 | 1,302 | 1,283 | 1,289 | 77,000 |
| 2025/07/29 | 1,284 | 1,284 | 1,269 | 1,281 | 76,200 |
| 2025/07/28 | 1,301 | 1,301 | 1,277 | 1,292 | 93,500 |
| 2025/07/25 | 1,271 | 1,304 | 1,271 | 1,292 | 84,000 |
| 2025/07/24 | 1,266 | 1,288 | 1,260 | 1,276 | 56,100 |
| 2025/07/23 | 1,238 | 1,274 | 1,222 | 1,266 | 76,700 |
| 2025/07/22 | 1,244 | 1,252 | 1,226 | 1,226 | 28,700 |
| 2025/07/18 | 1,267 | 1,267 | 1,248 | 1,249 | 27,100 |
| 2025/07/17 | 1,248 | 1,266 | 1,244 | 1,260 | 27,200 |
| 2025/07/16 | 1,264 | 1,276 | 1,250 | 1,250 | 32,800 |
| 2025/07/15 | 1,288 | 1,290 | 1,266 | 1,269 | 55,300 |
| 2025/07/14 | 1,268 | 1,299 | 1,261 | 1,289 | 49,000 |
| 2025/07/11 | 1,284 | 1,290 | 1,262 | 1,268 | 50,600 |
| 2025/07/10 | 1,288 | 1,288 | 1,268 | 1,282 | 78,100 |
| 2025/07/09 | 1,294 | 1,296 | 1,273 | 1,293 | 44,700 |
| 2025/07/08 | 1,285 | 1,293 | 1,281 | 1,290 | 42,600 |
| 2025/07/07 | 1,272 | 1,289 | 1,267 | 1,280 | 40,800 |
| 2025/07/04 | 1,296 | 1,298 | 1,270 | 1,270 | 31,600 |
| 2025/07/03 | 1,312 | 1,321 | 1,278 | 1,284 | 66,200 |
| 2025/07/02 | 1,303 | 1,325 | 1,303 | 1,312 | 48,400 |
| 2025/07/01 | 1,341 | 1,341 | 1,305 | 1,319 | 54,800 |
| 2025/06/30 | 1,350 | 1,360 | 1,340 | 1,341 | 54,100 |
| 2025/06/27 | 1,344 | 1,349 | 1,319 | 1,349 | 96,400 |
| 2025/06/26 | 1,318 | 1,335 | 1,318 | 1,330 | 46,400 |
| 2025/06/25 | 1,323 | 1,325 | 1,303 | 1,318 | 55,400 |
| 2025/06/24 | 1,307 | 1,312 | 1,298 | 1,312 | 42,000 |
| 2025/06/23 | 1,308 | 1,314 | 1,297 | 1,297 | 33,100 |
| 2025/06/20 | 1,327 | 1,330 | 1,310 | 1,322 | 122,500 |
| 2025/06/19 | 1,323 | 1,330 | 1,299 | 1,324 | 48,600 |
| 2025/06/18 | 1,345 | 1,352 | 1,320 | 1,323 | 43,000 |
| 2025/06/17 | 1,364 | 1,374 | 1,330 | 1,347 | 73,600 |
| 2025/06/16 | 1,387 | 1,389 | 1,365 | 1,378 | 43,300 |
| 2025/06/13 | 1,385 | 1,389 | 1,358 | 1,373 | 59,800 |
| 2025/06/12 | 1,376 | 1,386 | 1,366 | 1,378 | 53,800 |
| 2025/06/11 | 1,346 | 1,376 | 1,346 | 1,374 | 58,800 |
| 2025/06/10 | 1,353 | 1,353 | 1,319 | 1,336 | 76,100 |
| 2025/06/09 | 1,337 | 1,353 | 1,335 | 1,344 | 39,400 |
| 2025/06/06 | 1,325 | 1,353 | 1,324 | 1,324 | 65,200 |
| 2025/06/05 | 1,291 | 1,321 | 1,290 | 1,319 | 72,600 |
| 2025/06/04 | 1,295 | 1,310 | 1,289 | 1,299 | 32,300 |
| 2025/06/03 | 1,315 | 1,315 | 1,288 | 1,291 | 48,100 |
| 2025/06/02 | 1,334 | 1,335 | 1,314 | 1,320 | 42,500 |
| 2025/05/30 | 1,309 | 1,341 | 1,309 | 1,335 | 23,500 |
| 2025/05/29 | 1,340 | 1,343 | 1,324 | 1,329 | 38,600 |
| 2025/05/28 | 1,349 | 1,357 | 1,332 | 1,334 | 49,500 |
| 2025/05/27 | 1,330 | 1,344 | 1,328 | 1,341 | 37,700 |
| 2025/05/26 | 1,308 | 1,327 | 1,308 | 1,324 | 32,600 |
| 2025/05/23 | 1,285 | 1,317 | 1,266 | 1,308 | 59,600 |
| 2025/05/22 | 1,305 | 1,323 | 1,283 | 1,283 | 100,300 |
| 2025/05/21 | 1,325 | 1,335 | 1,315 | 1,328 | 43,000 |
| 2025/05/20 | 1,340 | 1,347 | 1,316 | 1,321 | 53,700 |
| 2025/05/19 | 1,298 | 1,338 | 1,293 | 1,326 | 51,400 |
| 2025/05/16 | 1,279 | 1,308 | 1,278 | 1,298 | 36,500 |
| 2025/05/15 | 1,280 | 1,301 | 1,275 | 1,282 | 60,400 |
| 2025/05/14 | 1,279 | 1,306 | 1,259 | 1,295 | 50,800 |
| 2025/05/13 | 1,296 | 1,305 | 1,284 | 1,284 | 60,500 |
| 2025/05/12 | 1,325 | 1,341 | 1,278 | 1,289 | 139,900 |
| 2025/05/09 | 1,287 | 1,344 | 1,286 | 1,322 | 153,000 |
| 2025/05/08 | 1,244 | 1,287 | 1,236 | 1,270 | 65,900 |
| 2025/05/07 | 1,240 | 1,276 | 1,230 | 1,251 | 88,500 |
| 2025/05/02 | 1,252 | 1,261 | 1,233 | 1,247 | 24,900 |
| 2025/05/01 | 1,254 | 1,264 | 1,247 | 1,252 | 33,500 |
| 2025/04/30 | 1,249 | 1,268 | 1,226 | 1,259 | 55,600 |
| 2025/04/28 | 1,230 | 1,243 | 1,224 | 1,243 | 47,100 |