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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,256 | 1,279 | 1,226 | 1,241 | 92,200 |
| 2024/07/25 | 1,278 | 1,281 | 1,242 | 1,251 | 98,600 |
| 2024/07/24 | 1,294 | 1,344 | 1,288 | 1,298 | 94,600 |
| 2024/07/23 | 1,275 | 1,303 | 1,275 | 1,294 | 36,900 |
| 2024/07/22 | 1,385 | 1,399 | 1,272 | 1,275 | 154,300 |
| 2024/07/19 | 1,330 | 1,360 | 1,325 | 1,360 | 75,900 |
| 2024/07/18 | 1,324 | 1,369 | 1,300 | 1,329 | 68,300 |
| 2024/07/17 | 1,358 | 1,375 | 1,330 | 1,348 | 75,800 |
| 2024/07/16 | 1,353 | 1,370 | 1,341 | 1,345 | 97,100 |
| 2024/07/12 | 1,240 | 1,344 | 1,240 | 1,340 | 189,200 |
| 2024/07/11 | 1,247 | 1,260 | 1,220 | 1,255 | 51,800 |
| 2024/07/10 | 1,252 | 1,260 | 1,220 | 1,236 | 71,900 |
| 2024/07/09 | 1,233 | 1,262 | 1,233 | 1,252 | 62,300 |
| 2024/07/08 | 1,266 | 1,270 | 1,227 | 1,232 | 63,900 |
| 2024/07/05 | 1,239 | 1,275 | 1,230 | 1,260 | 88,000 |
| 2024/07/04 | 1,238 | 1,239 | 1,214 | 1,236 | 68,100 |
| 2024/07/03 | 1,256 | 1,260 | 1,227 | 1,235 | 98,200 |
| 2024/07/02 | 1,199 | 1,258 | 1,185 | 1,255 | 123,000 |
| 2024/07/01 | 1,247 | 1,251 | 1,209 | 1,210 | 68,500 |
| 2024/06/28 | 1,255 | 1,260 | 1,212 | 1,232 | 90,200 |
| 2024/06/27 | 1,232 | 1,252 | 1,221 | 1,250 | 117,000 |
| 2024/06/26 | 1,220 | 1,247 | 1,211 | 1,238 | 152,400 |
| 2024/06/25 | 1,169 | 1,218 | 1,158 | 1,218 | 131,400 |
| 2024/06/24 | 1,111 | 1,155 | 1,111 | 1,153 | 71,300 |
| 2024/06/21 | 1,145 | 1,152 | 1,118 | 1,130 | 181,000 |
| 2024/06/20 | 1,131 | 1,180 | 1,131 | 1,146 | 144,400 |
| 2024/06/19 | 1,084 | 1,169 | 1,077 | 1,149 | 197,500 |
| 2024/06/18 | 1,056 | 1,078 | 1,044 | 1,077 | 83,000 |
| 2024/06/17 | 1,045 | 1,057 | 1,027 | 1,040 | 79,800 |
| 2024/06/14 | 1,001 | 1,056 | 998 | 1,053 | 110,800 |
| 2024/06/13 | 1,040 | 1,040 | 1,005 | 1,006 | 86,000 |
| 2024/06/12 | 1,041 | 1,047 | 1,024 | 1,026 | 61,000 |
| 2024/06/11 | 1,050 | 1,057 | 1,038 | 1,040 | 59,300 |
| 2024/06/10 | 1,033 | 1,056 | 1,033 | 1,038 | 68,100 |
| 2024/06/07 | 1,025 | 1,040 | 1,021 | 1,033 | 27,400 |
| 2024/06/06 | 1,040 | 1,045 | 1,023 | 1,029 | 41,000 |
| 2024/06/05 | 1,054 | 1,054 | 1,026 | 1,026 | 63,800 |
| 2024/06/04 | 1,064 | 1,076 | 1,057 | 1,063 | 47,900 |
| 2024/06/03 | 1,060 | 1,072 | 1,051 | 1,064 | 99,500 |
| 2024/05/31 | 1,030 | 1,081 | 1,027 | 1,081 | 85,200 |
| 2024/05/30 | 1,025 | 1,031 | 1,008 | 1,026 | 62,300 |
| 2024/05/29 | 1,081 | 1,090 | 1,033 | 1,034 | 59,500 |
| 2024/05/28 | 1,122 | 1,125 | 1,072 | 1,072 | 72,400 |
| 2024/05/27 | 1,100 | 1,124 | 1,090 | 1,124 | 38,300 |
| 2024/05/24 | 1,065 | 1,097 | 1,064 | 1,093 | 65,300 |
| 2024/05/23 | 1,080 | 1,080 | 1,047 | 1,067 | 64,100 |
| 2024/05/22 | 1,088 | 1,104 | 1,072 | 1,088 | 52,800 |
| 2024/05/21 | 1,113 | 1,125 | 1,084 | 1,086 | 46,200 |
| 2024/05/20 | 1,110 | 1,129 | 1,100 | 1,110 | 40,300 |
| 2024/05/17 | 1,094 | 1,119 | 1,072 | 1,111 | 51,800 |
| 2024/05/16 | 1,081 | 1,112 | 1,066 | 1,101 | 73,600 |
| 2024/05/15 | 1,146 | 1,147 | 1,080 | 1,080 | 85,700 |
| 2024/05/14 | 1,138 | 1,162 | 1,120 | 1,138 | 68,600 |
| 2024/05/13 | 1,150 | 1,195 | 1,110 | 1,143 | 94,100 |
| 2024/05/10 | 1,199 | 1,199 | 1,162 | 1,166 | 42,300 |
| 2024/05/09 | 1,194 | 1,195 | 1,172 | 1,188 | 30,000 |
| 2024/05/08 | 1,200 | 1,206 | 1,181 | 1,181 | 38,400 |
| 2024/05/07 | 1,197 | 1,207 | 1,174 | 1,196 | 83,300 |
| 2024/05/02 | 1,173 | 1,193 | 1,164 | 1,179 | 47,200 |
| 2024/05/01 | 1,160 | 1,180 | 1,153 | 1,175 | 41,900 |
| 2024/04/30 | 1,154 | 1,162 | 1,138 | 1,162 | 57,300 |
| 2024/04/26 | 1,129 | 1,140 | 1,100 | 1,140 | 65,800 |
| 2024/04/25 | 1,140 | 1,144 | 1,117 | 1,128 | 36,000 |
| 2024/04/24 | 1,112 | 1,157 | 1,110 | 1,148 | 56,300 |
| 2024/04/23 | 1,105 | 1,113 | 1,094 | 1,108 | 29,400 |
| 2024/04/22 | 1,082 | 1,105 | 1,078 | 1,097 | 60,700 |
| 2024/04/19 | 1,101 | 1,105 | 1,039 | 1,056 | 74,600 |
| 2024/04/18 | 1,095 | 1,122 | 1,095 | 1,109 | 32,800 |
| 2024/04/17 | 1,092 | 1,108 | 1,060 | 1,097 | 96,500 |
| 2024/04/16 | 1,104 | 1,121 | 1,090 | 1,091 | 71,400 |
| 2024/04/15 | 1,111 | 1,130 | 1,097 | 1,122 | 66,500 |
| 2024/04/12 | 1,161 | 1,167 | 1,137 | 1,137 | 59,800 |
| 2024/04/11 | 1,172 | 1,175 | 1,154 | 1,156 | 27,600 |
| 2024/04/10 | 1,162 | 1,214 | 1,162 | 1,189 | 71,500 |
| 2024/04/09 | 1,158 | 1,161 | 1,147 | 1,159 | 35,200 |
| 2024/04/08 | 1,168 | 1,175 | 1,145 | 1,150 | 55,200 |
| 2024/04/05 | 1,144 | 1,173 | 1,126 | 1,146 | 50,800 |
| 2024/04/04 | 1,160 | 1,179 | 1,156 | 1,160 | 82,500 |
| 2024/04/03 | 1,159 | 1,163 | 1,133 | 1,154 | 84,800 |
| 2024/04/02 | 1,215 | 1,235 | 1,188 | 1,188 | 114,900 |
| 2024/04/01 | 1,165 | 1,212 | 1,149 | 1,203 | 131,500 |
| 2024/03/29 | 1,096 | 1,166 | 1,060 | 1,161 | 161,500 |
| 2024/03/28 | 1,141 | 1,141 | 1,106 | 1,106 | 94,200 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 2,258 | 2,343 | 2,250 | 2,325 | 53,200 |
| 2024/03/26 | 2,270 | 2,277 | 2,230 | 2,251 | 42,500 |
| 2024/03/25 | 2,341 | 2,345 | 2,285 | 2,285 | 44,300 |
| 2024/03/22 | 2,380 | 2,390 | 2,331 | 2,363 | 37,500 |
| 2024/03/21 | 2,385 | 2,389 | 2,346 | 2,347 | 37,600 |
| 2024/03/19 | 2,342 | 2,355 | 2,295 | 2,347 | 29,400 |
| 2024/03/18 | 2,293 | 2,353 | 2,272 | 2,344 | 36,200 |
| 2024/03/15 | 2,278 | 2,313 | 2,242 | 2,291 | 42,700 |
| 2024/03/14 | 2,260 | 2,295 | 2,231 | 2,278 | 52,100 |
| 2024/03/13 | 2,395 | 2,395 | 2,303 | 2,323 | 66,200 |
| 2024/03/12 | 2,279 | 2,399 | 2,235 | 2,398 | 99,200 |
| 2024/03/11 | 2,115 | 2,330 | 2,112 | 2,329 | 180,500 |
| 2024/03/08 | 2,050 | 2,137 | 2,050 | 2,127 | 80,000 |
| 2024/03/07 | 2,115 | 2,134 | 2,067 | 2,079 | 37,500 |
| 2024/03/06 | 2,103 | 2,139 | 2,090 | 2,114 | 38,900 |
| 2024/03/05 | 2,114 | 2,121 | 2,082 | 2,109 | 27,200 |
| 2024/03/04 | 2,075 | 2,137 | 2,051 | 2,136 | 57,800 |
| 2024/03/01 | 2,100 | 2,121 | 2,074 | 2,078 | 40,200 |
| 2024/02/29 | 2,117 | 2,138 | 2,084 | 2,128 | 36,200 |
| 2024/02/28 | 2,158 | 2,175 | 2,114 | 2,134 | 69,100 |
| 2024/02/27 | 2,179 | 2,180 | 2,125 | 2,136 | 40,500 |
| 2024/02/26 | 2,149 | 2,204 | 2,143 | 2,166 | 46,900 |
| 2024/02/22 | 2,103 | 2,148 | 2,072 | 2,138 | 46,600 |
| 2024/02/21 | 2,106 | 2,111 | 2,061 | 2,071 | 57,000 |
| 2024/02/20 | 2,220 | 2,231 | 2,116 | 2,116 | 61,200 |
| 2024/02/19 | 2,344 | 2,345 | 2,220 | 2,238 | 62,000 |
| 2024/02/16 | 2,274 | 2,341 | 2,250 | 2,335 | 65,800 |
| 2024/02/15 | 2,272 | 2,289 | 2,212 | 2,271 | 50,000 |
| 2024/02/14 | 2,198 | 2,259 | 2,134 | 2,257 | 50,900 |
| 2024/02/13 | 2,100 | 2,205 | 2,100 | 2,198 | 43,800 |
| 2024/02/09 | 2,120 | 2,167 | 2,079 | 2,079 | 55,900 |
| 2024/02/08 | 2,240 | 2,274 | 2,124 | 2,164 | 64,700 |
| 2024/02/07 | 2,116 | 2,133 | 2,095 | 2,123 | 49,900 |
| 2024/02/06 | 2,131 | 2,179 | 2,091 | 2,143 | 56,800 |
| 2024/02/05 | 2,240 | 2,240 | 2,166 | 2,169 | 44,000 |
| 2024/02/02 | 2,221 | 2,251 | 2,195 | 2,228 | 33,300 |
| 2024/02/01 | 2,265 | 2,277 | 2,220 | 2,221 | 27,600 |
| 2024/01/31 | 2,232 | 2,296 | 2,232 | 2,296 | 33,000 |
| 2024/01/30 | 2,244 | 2,258 | 2,223 | 2,253 | 33,700 |
| 2024/01/29 | 2,221 | 2,246 | 2,211 | 2,231 | 25,900 |
| 2024/01/26 | 2,228 | 2,228 | 2,191 | 2,205 | 35,000 |
| 2024/01/25 | 2,246 | 2,267 | 2,235 | 2,240 | 20,200 |
| 2024/01/24 | 2,299 | 2,342 | 2,240 | 2,258 | 34,900 |
| 2024/01/23 | 2,300 | 2,320 | 2,274 | 2,295 | 32,000 |
| 2024/01/22 | 2,247 | 2,285 | 2,247 | 2,285 | 32,400 |
| 2024/01/19 | 2,206 | 2,228 | 2,203 | 2,225 | 26,600 |
| 2024/01/18 | 2,206 | 2,232 | 2,201 | 2,202 | 19,100 |
| 2024/01/17 | 2,216 | 2,257 | 2,206 | 2,212 | 43,300 |
| 2024/01/16 | 2,233 | 2,233 | 2,200 | 2,207 | 22,400 |
| 2024/01/15 | 2,160 | 2,221 | 2,153 | 2,221 | 37,400 |
| 2024/01/12 | 2,194 | 2,194 | 2,142 | 2,151 | 22,100 |
| 2024/01/11 | 2,180 | 2,196 | 2,144 | 2,166 | 35,300 |
| 2024/01/10 | 2,180 | 2,182 | 2,158 | 2,173 | 36,200 |
| 2024/01/09 | 2,167 | 2,190 | 2,147 | 2,186 | 45,100 |
| 2024/01/05 | 2,137 | 2,169 | 2,117 | 2,117 | 48,300 |
| 2024/01/04 | 2,120 | 2,137 | 2,086 | 2,131 | 37,700 |
| 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 |