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

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
2026/05/22 954 959 941 957 31,700
2026/05/21 960 965 948 948 77,100
2026/05/20 976 979 939 947 63,200
2026/05/19 963 984 959 979 82,000
2026/05/18 961 970 951 955 60,900
2026/05/15 935 963 935 957 83,800
2026/05/14 975 976 930 937 121,700
2026/05/13 994 996 963 965 125,400
2026/05/12 978 999 967 994 134,000
2026/05/11 986 990 980 983 73,400
2026/05/08 974 989 970 982 125,900
2026/05/07 952 964 950 959 83,300
2026/05/01 943 956 934 953 91,600
2026/04/30 954 962 940 948 93,900
2026/04/28 945 956 943 956 97,600
2026/04/27 947 951 937 941 85,600
2026/04/24 944 956 936 942 53,000
2026/04/23 965 970 939 947 77,100
2026/04/22 973 979 966 968 62,800
2026/04/21 976 982 968 971 57,300
2026/04/20 980 983 965 965 65,900
2026/04/17 960 981 960 979 90,900
2026/04/16 973 987 961 961 128,300
2026/04/15 949 962 949 958 102,200
2026/04/14 945 949 933 938 111,300
2026/04/13 920 929 914 922 107,100
2026/04/10 945 948 925 928 134,800
2026/04/09 963 970 941 944 255,700
2026/04/08 962 964 949 956 187,600
2026/04/07 941 954 941 947 92,500
2026/04/06 940 945 934 941 124,100
2026/04/03 933 950 932 938 120,400
2026/03/27 943 963 937 958 197,700
2026/03/26 957 957 945 954 109,700
2026/03/25 960 969 955 960 131,500
2026/03/24 950 960 942 959 123,800
2026/03/23 950 952 930 935 174,500
2026/03/19 990 990 971 971 153,700
2026/03/18 995 1,011 993 1,011 102,800
2026/03/17 994 1,005 994 999 82,100
2026/03/16 990 1,002 988 999 75,000
2026/03/13 983 999 982 992 119,300
2026/03/12 1,018 1,018 999 1,003 86,600
2026/03/11 1,034 1,036 1,022 1,025 90,400
2026/03/10 1,030 1,035 1,015 1,033 122,900
2026/03/09 1,002 1,021 987 1,017 149,400
2026/03/06 1,034 1,063 1,023 1,050 189,200
2026/03/05 1,042 1,059 1,020 1,023 146,300
2026/03/04 1,050 1,050 1,009 1,022 212,900
2026/03/03 1,078 1,078 1,050 1,050 89,500
2026/03/02 1,088 1,098 1,074 1,088 83,300
2026/02/27 1,111 1,122 1,107 1,118 114,400
2026/02/26 1,057 1,093 1,052 1,090 141,500
2026/02/25 1,041 1,055 1,023 1,051 200,200
2026/02/24 1,036 1,056 1,007 1,011 293,300
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

このページの先頭へ