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
2026/10/06 1,075 1,084 1,069 1,077 68,200
2026/10/05 1,064 1,067 1,051 1,067 75,600
2026/10/02 1,075 1,085 1,060 1,070 67,900
2026/10/01 1,073 1,094 1,067 1,087 76,900
2026/09/30 1,069 1,080 1,053 1,072 72,300
2026/09/29 1,073 1,073 1,056 1,068 80,200
2026/09/28 1,078 1,079 1,064 1,071 99,700
2026/09/25 1,060 1,070 1,057 1,063 74,800
2026/09/24 1,060 1,060 1,051 1,054 52,700
2026/09/18 1,050 1,059 1,043 1,045 84,700
2026/09/17 1,045 1,057 1,042 1,054 65,800
2026/09/16 1,067 1,067 1,044 1,045 49,400
2026/09/15 1,053 1,063 1,048 1,057 34,500
2026/09/14 1,043 1,054 1,037 1,050 86,000
2026/09/11 1,024 1,035 1,016 1,025 116,800
2026/09/10 1,026 1,038 1,022 1,029 70,900
2026/09/09 1,059 1,059 1,029 1,031 109,600
2026/09/08 1,056 1,079 1,046 1,075 79,100
2026/09/07 1,070 1,085 1,051 1,055 112,900
2026/09/04 1,043 1,086 1,043 1,071 172,800
2026/09/03 1,017 1,038 1,017 1,034 59,700
2026/09/02 1,035 1,041 1,017 1,023 71,900
2026/09/01 1,059 1,070 1,044 1,049 100,900
2026/08/31 1,026 1,056 1,023 1,050 84,400
2026/08/28 1,030 1,050 1,024 1,026 69,400
2026/08/27 1,045 1,045 1,009 1,023 66,900
2026/08/26 1,023 1,044 1,021 1,039 80,700
2026/08/25 1,050 1,050 1,026 1,027 106,800
2026/08/24 1,016 1,036 1,012 1,032 115,700
2026/08/21 1,035 1,038 1,019 1,022 84,100
2026/08/20 1,019 1,037 1,005 1,037 134,000
2026/08/19 1,022 1,022 999 1,008 85,700
2026/08/18 1,018 1,035 1,008 1,021 77,600
2026/08/17 1,030 1,038 1,018 1,018 98,800
2026/08/14 1,004 1,038 999 1,036 128,400
2026/08/13 995 1,010 987 996 106,800
2026/08/12 960 1,009 960 1,009 129,200
2026/08/10 958 958 936 945 105,200
2026/08/07 942 967 932 946 81,100
2026/08/06 929 951 895 943 213,300
2026/08/05 994 1,063 930 933 220,300
2026/08/04 1,027 1,033 1,005 1,005 83,900
2026/08/03 1,060 1,063 1,016 1,019 124,200
2026/07/31 1,088 1,096 1,062 1,062 76,000
2026/07/30 1,125 1,136 1,107 1,118 163,100
2026/07/29 1,100 1,133 1,093 1,126 157,700
2026/07/28 1,070 1,093 1,067 1,093 145,700
2026/07/27 1,034 1,074 1,022 1,070 172,500
2026/07/24 973 1,009 967 1,006 70,500
2026/07/23 990 993 967 976 90,800
2026/07/22 1,010 1,010 990 996 74,400
2026/07/21 1,008 1,025 1,004 1,010 75,800
2026/07/17 1,000 1,016 987 996 84,400
2026/07/16 1,017 1,034 1,001 1,008 118,000
2026/07/15 1,020 1,021 1,007 1,017 62,500
2026/07/14 1,014 1,020 1,010 1,012 52,900
2026/07/13 992 1,005 992 999 45,100
2026/07/10 988 999 986 994 65,800
2026/07/09 972 993 972 976 69,900
2026/07/08 989 1,002 979 987 72,900
2026/07/07 975 987 971 975 76,200
2026/07/06 956 971 952 963 55,500
2026/07/03 949 958 946 949 53,700
2026/07/02 920 949 915 936 91,100
2026/07/01 902 916 900 910 67,700
2026/06/30 903 910 891 902 96,600
2026/06/29 876 901 873 898 87,600
2026/06/26 849 865 849 864 69,700
2026/06/25 859 863 846 847 74,600
2026/06/24 857 865 856 856 42,300
2026/06/23 871 871 856 857 75,200
2026/06/22 867 880 864 877 90,800
2026/06/19 884 889 864 864 179,700
2026/06/18 902 910 881 885 66,400
2026/06/17 894 911 888 898 59,900
2026/06/16 900 900 878 889 66,600
2026/06/15 925 925 902 903 66,800
2026/06/12 924 929 904 913 110,900
2026/06/11 959 960 919 921 92,900
2026/06/10 959 967 947 953 83,300
2026/06/09 974 974 948 954 88,200
2026/06/08 970 984 949 961 106,400
2026/06/05 957 981 957 970 88,700
2026/06/04 946 964 943 957 61,300
2026/06/03 961 965 947 961 73,400
2026/06/02 935 966 935 965 99,300
2026/06/01 945 962 939 950 95,500
2026/05/29 933 958 931 931 85,600
2026/05/28 948 951 931 941 69,300
2026/05/27 941 945 930 937 101,600
2026/05/26 952 954 938 940 69,100
2026/05/25 957 957 939 953 65,600
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

このページの先頭へ