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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 1,205 | 1,225 | 1,199 | 1,214 | 44,700 |
| 2025/04/24 | 1,218 | 1,218 | 1,193 | 1,205 | 28,900 |
| 2025/04/23 | 1,220 | 1,231 | 1,204 | 1,208 | 36,400 |
| 2025/04/22 | 1,199 | 1,214 | 1,192 | 1,202 | 36,700 |
| 2025/04/21 | 1,225 | 1,227 | 1,192 | 1,192 | 41,200 |
| 2025/04/18 | 1,181 | 1,226 | 1,180 | 1,226 | 52,600 |
| 2025/04/17 | 1,184 | 1,194 | 1,179 | 1,185 | 31,600 |
| 2025/04/16 | 1,193 | 1,202 | 1,172 | 1,178 | 42,200 |
| 2025/04/15 | 1,185 | 1,193 | 1,180 | 1,180 | 25,100 |
| 2025/04/14 | 1,188 | 1,199 | 1,181 | 1,185 | 42,500 |
| 2025/04/11 | 1,158 | 1,188 | 1,122 | 1,179 | 79,300 |
| 2025/04/10 | 1,185 | 1,185 | 1,154 | 1,184 | 55,400 |
| 2025/04/09 | 1,098 | 1,111 | 1,078 | 1,095 | 101,700 |
| 2025/04/08 | 1,092 | 1,149 | 1,092 | 1,124 | 100,300 |
| 2025/04/07 | 1,008 | 1,063 | 1,008 | 1,032 | 128,400 |
| 2025/04/04 | 1,160 | 1,173 | 1,113 | 1,138 | 143,500 |
| 2025/04/03 | 1,188 | 1,212 | 1,175 | 1,199 | 108,100 |
| 2025/04/02 | 1,246 | 1,260 | 1,218 | 1,258 | 94,800 |
| 2025/04/01 | 1,294 | 1,297 | 1,246 | 1,246 | 71,700 |
| 2025/03/31 | 1,275 | 1,287 | 1,267 | 1,273 | 109,500 |
| 2025/03/28 | 1,318 | 1,336 | 1,303 | 1,305 | 81,400 |
| 2025/03/27 | 1,326 | 1,340 | 1,316 | 1,340 | 104,600 |
| 2025/03/26 | 1,309 | 1,349 | 1,301 | 1,338 | 134,900 |
| 2025/03/25 | 1,310 | 1,335 | 1,300 | 1,300 | 78,400 |
| 2025/03/24 | 1,315 | 1,329 | 1,296 | 1,299 | 151,100 |
| 2025/03/21 | 1,372 | 1,376 | 1,296 | 1,296 | 1,260,900 |
| 2025/03/19 | 1,406 | 1,439 | 1,385 | 1,388 | 126,200 |
| 2025/03/18 | 1,378 | 1,405 | 1,352 | 1,397 | 111,200 |
| 2025/03/17 | 1,339 | 1,361 | 1,339 | 1,350 | 87,000 |
| 2025/03/14 | 1,281 | 1,342 | 1,281 | 1,328 | 88,700 |
| 2025/03/13 | 1,311 | 1,322 | 1,267 | 1,283 | 79,200 |
| 2025/03/12 | 1,295 | 1,312 | 1,288 | 1,297 | 110,500 |
| 2025/03/11 | 1,298 | 1,325 | 1,261 | 1,299 | 84,600 |
| 2025/03/10 | 1,344 | 1,356 | 1,290 | 1,325 | 112,800 |
| 2025/03/07 | 1,366 | 1,369 | 1,322 | 1,327 | 95,800 |
| 2025/03/06 | 1,374 | 1,382 | 1,341 | 1,366 | 129,700 |
| 2025/03/05 | 1,347 | 1,371 | 1,331 | 1,350 | 109,200 |
| 2025/03/04 | 1,303 | 1,350 | 1,296 | 1,331 | 164,100 |
| 2025/03/03 | 1,309 | 1,320 | 1,291 | 1,291 | 76,000 |
| 2025/02/28 | 1,287 | 1,315 | 1,279 | 1,279 | 104,800 |
| 2025/02/27 | 1,260 | 1,298 | 1,260 | 1,294 | 109,200 |
| 2025/02/26 | 1,240 | 1,277 | 1,230 | 1,248 | 158,300 |
| 2025/02/25 | 1,315 | 1,322 | 1,250 | 1,250 | 243,700 |
| 2025/02/21 | 1,333 | 1,364 | 1,324 | 1,353 | 115,300 |
| 2025/02/20 | 1,397 | 1,439 | 1,343 | 1,355 | 135,100 |
| 2025/02/19 | 1,370 | 1,424 | 1,361 | 1,397 | 130,500 |
| 2025/02/18 | 1,333 | 1,370 | 1,325 | 1,370 | 53,400 |
| 2025/02/17 | 1,329 | 1,344 | 1,320 | 1,333 | 59,600 |
| 2025/02/14 | 1,365 | 1,372 | 1,333 | 1,339 | 66,400 |
| 2025/02/13 | 1,342 | 1,361 | 1,313 | 1,358 | 99,600 |
| 2025/02/12 | 1,384 | 1,401 | 1,289 | 1,342 | 146,200 |
| 2025/02/10 | 1,355 | 1,370 | 1,338 | 1,363 | 90,600 |
| 2025/02/07 | 1,382 | 1,392 | 1,360 | 1,360 | 76,300 |
| 2025/02/06 | 1,388 | 1,390 | 1,369 | 1,382 | 53,200 |
| 2025/02/05 | 1,375 | 1,388 | 1,347 | 1,376 | 71,400 |
| 2025/02/04 | 1,380 | 1,391 | 1,360 | 1,368 | 84,500 |
| 2025/02/03 | 1,393 | 1,405 | 1,340 | 1,350 | 105,200 |
| 2025/01/31 | 1,425 | 1,428 | 1,399 | 1,405 | 40,200 |
| 2025/01/30 | 1,404 | 1,424 | 1,402 | 1,424 | 58,500 |
| 2025/01/29 | 1,449 | 1,454 | 1,415 | 1,416 | 72,300 |
| 2025/01/28 | 1,422 | 1,454 | 1,422 | 1,454 | 73,000 |
| 2025/01/27 | 1,468 | 1,470 | 1,421 | 1,422 | 55,300 |
| 2025/01/24 | 1,455 | 1,482 | 1,446 | 1,448 | 71,300 |
| 2025/01/23 | 1,447 | 1,463 | 1,441 | 1,445 | 71,500 |
| 2025/01/22 | 1,445 | 1,465 | 1,431 | 1,454 | 80,100 |
| 2025/01/21 | 1,440 | 1,450 | 1,416 | 1,450 | 49,100 |
| 2025/01/20 | 1,433 | 1,443 | 1,413 | 1,441 | 60,700 |
| 2025/01/17 | 1,441 | 1,441 | 1,394 | 1,418 | 76,400 |
| 2025/01/16 | 1,450 | 1,453 | 1,425 | 1,444 | 70,700 |
| 2025/01/15 | 1,471 | 1,481 | 1,432 | 1,450 | 115,500 |
| 2025/01/14 | 1,506 | 1,520 | 1,450 | 1,471 | 94,300 |
| 2025/01/10 | 1,527 | 1,530 | 1,495 | 1,506 | 64,400 |
| 2025/01/09 | 1,555 | 1,555 | 1,530 | 1,540 | 80,000 |
| 2025/01/08 | 1,534 | 1,562 | 1,519 | 1,555 | 132,700 |
| 2025/01/07 | 1,565 | 1,580 | 1,540 | 1,540 | 82,100 |
| 2025/01/06 | 1,577 | 1,596 | 1,531 | 1,531 | 143,000 |
| 2024/12/30 | 1,579 | 1,592 | 1,561 | 1,575 | 82,900 |
| 2024/12/27 | 1,548 | 1,582 | 1,541 | 1,579 | 148,200 |
| 2024/12/26 | 1,534 | 1,548 | 1,491 | 1,540 | 123,100 |
| 2024/12/25 | 1,496 | 1,505 | 1,470 | 1,505 | 82,400 |
| 2024/12/24 | 1,599 | 1,607 | 1,491 | 1,493 | 213,200 |
| 2024/12/23 | 1,492 | 1,545 | 1,490 | 1,537 | 131,900 |
| 2024/12/20 | 1,474 | 1,510 | 1,466 | 1,491 | 130,600 |
| 2024/12/19 | 1,411 | 1,467 | 1,406 | 1,464 | 50,200 |
| 2024/12/18 | 1,444 | 1,458 | 1,420 | 1,441 | 88,700 |
| 2024/12/17 | 1,444 | 1,444 | 1,410 | 1,438 | 81,200 |
| 2024/12/16 | 1,478 | 1,483 | 1,439 | 1,444 | 76,300 |
| 2024/12/13 | 1,444 | 1,479 | 1,432 | 1,465 | 140,000 |
| 2024/12/12 | 1,437 | 1,469 | 1,401 | 1,450 | 108,400 |
| 2024/12/11 | 1,388 | 1,427 | 1,381 | 1,407 | 110,900 |
| 2024/12/10 | 1,430 | 1,444 | 1,378 | 1,381 | 83,200 |
| 2024/12/09 | 1,396 | 1,410 | 1,366 | 1,408 | 104,700 |
| 2024/12/06 | 1,371 | 1,377 | 1,329 | 1,336 | 40,500 |
| 2024/12/05 | 1,314 | 1,364 | 1,310 | 1,355 | 64,300 |
| 2024/12/04 | 1,346 | 1,346 | 1,289 | 1,307 | 47,500 |
| 2024/12/03 | 1,323 | 1,370 | 1,323 | 1,354 | 90,100 |
| 2024/12/02 | 1,335 | 1,349 | 1,311 | 1,320 | 40,400 |
| 2024/11/29 | 1,272 | 1,339 | 1,268 | 1,330 | 96,300 |
| 2024/11/28 | 1,254 | 1,272 | 1,250 | 1,268 | 26,800 |
| 2024/11/27 | 1,305 | 1,305 | 1,249 | 1,254 | 53,400 |
| 2024/11/26 | 1,304 | 1,317 | 1,283 | 1,303 | 39,500 |
| 2024/11/25 | 1,312 | 1,323 | 1,290 | 1,307 | 71,500 |
| 2024/11/22 | 1,276 | 1,304 | 1,276 | 1,302 | 42,000 |
| 2024/11/21 | 1,277 | 1,285 | 1,265 | 1,266 | 22,600 |
| 2024/11/20 | 1,290 | 1,299 | 1,268 | 1,278 | 28,400 |
| 2024/11/19 | 1,240 | 1,302 | 1,235 | 1,296 | 60,000 |
| 2024/11/18 | 1,226 | 1,240 | 1,216 | 1,229 | 42,300 |
| 2024/11/15 | 1,279 | 1,279 | 1,230 | 1,234 | 55,600 |
| 2024/11/14 | 1,296 | 1,304 | 1,270 | 1,270 | 49,500 |
| 2024/11/13 | 1,275 | 1,299 | 1,255 | 1,284 | 47,100 |
| 2024/11/12 | 1,264 | 1,320 | 1,264 | 1,272 | 68,700 |
| 2024/11/11 | 1,249 | 1,267 | 1,243 | 1,254 | 34,200 |
| 2024/11/08 | 1,268 | 1,289 | 1,246 | 1,246 | 48,500 |
| 2024/11/07 | 1,215 | 1,298 | 1,210 | 1,283 | 153,600 |
| 2024/11/06 | 1,215 | 1,226 | 1,193 | 1,193 | 55,200 |
| 2024/11/05 | 1,219 | 1,235 | 1,193 | 1,203 | 34,200 |
| 2024/11/01 | 1,241 | 1,241 | 1,214 | 1,219 | 58,200 |
| 2024/10/31 | 1,211 | 1,248 | 1,173 | 1,245 | 78,200 |
| 2024/10/30 | 1,230 | 1,247 | 1,203 | 1,211 | 420,800 |
| 2024/10/29 | 1,173 | 1,235 | 1,154 | 1,231 | 135,100 |
| 2024/10/28 | 1,146 | 1,175 | 1,138 | 1,171 | 54,900 |
| 2024/10/25 | 1,172 | 1,172 | 1,132 | 1,142 | 44,000 |
| 2024/10/24 | 1,180 | 1,180 | 1,158 | 1,164 | 51,500 |
| 2024/10/23 | 1,182 | 1,188 | 1,166 | 1,177 | 39,400 |
| 2024/10/22 | 1,216 | 1,219 | 1,182 | 1,182 | 53,900 |
| 2024/10/21 | 1,207 | 1,228 | 1,206 | 1,225 | 31,300 |
| 2024/10/18 | 1,225 | 1,237 | 1,205 | 1,219 | 39,700 |
| 2024/10/17 | 1,243 | 1,258 | 1,231 | 1,237 | 54,700 |
| 2024/10/16 | 1,223 | 1,253 | 1,222 | 1,236 | 42,700 |
| 2024/10/15 | 1,224 | 1,248 | 1,210 | 1,242 | 45,800 |
| 2024/10/11 | 1,218 | 1,223 | 1,203 | 1,220 | 44,700 |
| 2024/10/10 | 1,231 | 1,231 | 1,199 | 1,216 | 45,000 |
| 2024/10/09 | 1,228 | 1,240 | 1,214 | 1,233 | 52,400 |
| 2024/10/08 | 1,234 | 1,240 | 1,212 | 1,225 | 57,100 |
| 2024/10/07 | 1,269 | 1,269 | 1,247 | 1,247 | 55,500 |
| 2024/10/04 | 1,228 | 1,267 | 1,228 | 1,243 | 53,000 |
| 2024/10/03 | 1,237 | 1,249 | 1,217 | 1,223 | 39,200 |
| 2024/10/02 | 1,216 | 1,229 | 1,202 | 1,207 | 59,100 |
| 2024/10/01 | 1,245 | 1,256 | 1,215 | 1,230 | 33,600 |
| 2024/09/30 | 1,251 | 1,257 | 1,234 | 1,245 | 67,700 |
| 2024/09/27 | 1,294 | 1,296 | 1,263 | 1,273 | 52,600 |
| 2024/09/26 | 1,255 | 1,292 | 1,239 | 1,284 | 120,100 |
| 2024/09/25 | 1,239 | 1,243 | 1,222 | 1,234 | 49,100 |
| 2024/09/24 | 1,223 | 1,251 | 1,219 | 1,229 | 77,700 |
| 2024/09/20 | 1,220 | 1,221 | 1,195 | 1,200 | 63,300 |
| 2024/09/19 | 1,216 | 1,235 | 1,205 | 1,210 | 50,800 |
| 2024/09/18 | 1,205 | 1,213 | 1,182 | 1,210 | 54,400 |
| 2024/09/17 | 1,189 | 1,205 | 1,166 | 1,190 | 45,000 |
| 2024/09/13 | 1,210 | 1,210 | 1,174 | 1,175 | 55,700 |
| 2024/09/12 | 1,167 | 1,222 | 1,167 | 1,212 | 83,100 |
| 2024/09/11 | 1,160 | 1,166 | 1,130 | 1,142 | 49,500 |
| 2024/09/10 | 1,162 | 1,174 | 1,162 | 1,170 | 32,500 |
| 2024/09/09 | 1,165 | 1,185 | 1,151 | 1,169 | 34,800 |
| 2024/09/06 | 1,200 | 1,200 | 1,163 | 1,182 | 34,700 |
| 2024/09/05 | 1,176 | 1,217 | 1,176 | 1,186 | 33,000 |
| 2024/09/04 | 1,226 | 1,228 | 1,191 | 1,200 | 52,400 |
| 2024/09/03 | 1,219 | 1,248 | 1,219 | 1,248 | 55,100 |
| 2024/09/02 | 1,216 | 1,256 | 1,197 | 1,218 | 47,400 |
| 2024/08/30 | 1,218 | 1,226 | 1,205 | 1,207 | 34,900 |
| 2024/08/29 | 1,196 | 1,224 | 1,196 | 1,218 | 38,600 |
| 2024/08/28 | 1,233 | 1,236 | 1,203 | 1,214 | 41,500 |
| 2024/08/27 | 1,231 | 1,247 | 1,226 | 1,230 | 50,800 |
| 2024/08/26 | 1,229 | 1,238 | 1,216 | 1,217 | 43,800 |
| 2024/08/23 | 1,234 | 1,238 | 1,201 | 1,230 | 42,300 |
| 2024/08/22 | 1,234 | 1,238 | 1,210 | 1,235 | 56,400 |
| 2024/08/21 | 1,175 | 1,207 | 1,170 | 1,204 | 47,100 |
| 2024/08/20 | 1,180 | 1,194 | 1,174 | 1,184 | 45,400 |
| 2024/08/19 | 1,190 | 1,192 | 1,162 | 1,162 | 39,400 |