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
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
2023/10/02 1,689 1,715 1,642 1,643 37,800
2023/09/29 1,712 1,730 1,686 1,692 25,300
2023/09/28 1,738 1,756 1,709 1,717 35,900
2023/09/27 1,722 1,740 1,696 1,738 38,700
2023/09/26 1,753 1,753 1,727 1,746 23,700
2023/09/25 1,742 1,754 1,730 1,749 27,100
2023/09/22 1,709 1,759 1,696 1,736 34,500
2023/09/21 1,731 1,758 1,725 1,725 34,300
2023/09/20 1,786 1,786 1,737 1,737 34,800
2023/09/19 1,771 1,785 1,753 1,785 36,800
2023/09/15 1,759 1,808 1,759 1,786 69,400
2023/09/14 1,730 1,749 1,713 1,737 46,700
2023/09/13 1,745 1,764 1,733 1,737 42,200
2023/09/12 1,750 1,757 1,728 1,752 25,100
2023/09/11 1,756 1,770 1,707 1,740 28,200
2023/09/08 1,751 1,774 1,751 1,756 43,500
2023/09/07 1,755 1,786 1,755 1,779 36,500
2023/09/06 1,752 1,811 1,742 1,764 50,000
2023/09/05 1,740 1,758 1,732 1,757 32,400
2023/09/04 1,731 1,748 1,728 1,742 33,100
2023/09/01 1,697 1,734 1,694 1,734 31,000
2023/08/31 1,690 1,702 1,688 1,696 32,100
2023/08/30 1,677 1,683 1,662 1,674 35,700
2023/08/29 1,649 1,661 1,640 1,661 25,000
2023/08/28 1,651 1,651 1,634 1,648 17,200
2023/08/25 1,610 1,644 1,610 1,634 21,800
2023/08/24 1,623 1,650 1,623 1,631 19,700
2023/08/23 1,617 1,623 1,603 1,619 25,400
2023/08/22 1,629 1,643 1,608 1,619 34,400
2023/08/21 1,644 1,656 1,600 1,611 52,600
2023/08/18 1,669 1,669 1,626 1,636 48,900
2023/08/17 1,679 1,679 1,629 1,670 39,900
2023/08/16 1,641 1,692 1,641 1,679 32,700
2023/08/15 1,639 1,687 1,639 1,660 34,600
2023/08/14 1,617 1,655 1,617 1,639 48,800
2023/08/10 1,619 1,639 1,580 1,612 69,800
2023/08/09 1,600 1,631 1,560 1,612 72,600
2023/08/08 1,626 1,653 1,599 1,614 74,000
2023/08/07 1,644 1,652 1,607 1,626 67,300
2023/08/04 1,722 1,725 1,635 1,643 139,700
2023/08/03 1,868 1,885 1,832 1,835 79,300
2023/08/02 1,920 1,920 1,870 1,886 73,300
2023/08/01 1,955 1,955 1,913 1,940 43,300
2023/07/31 1,944 1,948 1,919 1,945 34,200
2023/07/28 1,882 1,915 1,867 1,906 57,300
2023/07/27 1,911 1,911 1,876 1,904 48,900
2023/07/26 1,895 1,922 1,885 1,916 38,400
2023/07/25 1,876 1,892 1,866 1,891 36,900
2023/07/24 1,860 1,875 1,860 1,873 26,900
2023/07/21 1,885 1,885 1,845 1,862 41,800
2023/07/20 1,941 1,980 1,885 1,891 71,000
2023/07/19 1,828 1,923 1,828 1,920 110,800
2023/07/18 1,797 1,814 1,797 1,814 23,900
2023/07/14 1,773 1,793 1,759 1,786 28,000
2023/07/13 1,744 1,774 1,735 1,773 23,000
2023/07/12 1,754 1,774 1,744 1,744 24,700
2023/07/11 1,757 1,782 1,749 1,761 26,500
2023/07/10 1,749 1,776 1,743 1,745 38,400
2023/07/07 1,725 1,758 1,716 1,751 31,700
2023/07/06 1,741 1,780 1,736 1,742 55,500
2023/07/05 1,762 1,778 1,748 1,763 19,500
2023/07/04 1,796 1,798 1,761 1,781 32,900
2023/07/03 1,819 1,849 1,797 1,807 35,700
2023/06/30 1,775 1,800 1,768 1,800 68,300
2023/06/29 1,725 1,789 1,723 1,781 65,500
2023/06/28 1,691 1,725 1,677 1,722 37,200
2023/06/27 1,687 1,687 1,642 1,662 33,000

このページの先頭へ