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
2007/12/28 789 789 779 781 2,300
2007/12/27 797 797 763 779 2,100
2007/12/26 785 785 765 779 4,000
2007/12/25 753 765 740 742 5,300
2007/12/21 758 758 734 753 4,500
2007/12/20 764 769 755 768 2,700
2007/12/19 777 784 774 774 2,200
2007/12/18 788 792 780 786 1,300
2007/12/17 807 807 787 787 2,600
2007/12/14 805 805 789 799 8,600
2007/12/13 810 810 790 804 4,200
2007/12/12 808 808 789 790 4,000
2007/12/11 810 810 788 788 3,900
2007/12/10 805 805 792 792 800
2007/12/07 787 816 787 805 1,300
2007/12/06 774 797 774 797 600
2007/12/05 774 794 767 794 2,600
2007/12/04 798 798 784 784 600
2007/12/03 815 820 804 818 3,100
2007/11/30 787 810 787 810 3,200
2007/11/29 791 818 791 806 3,000
2007/11/28 819 819 789 789 3,400
2007/11/27 779 789 771 789 5,100
2007/11/26 777 777 771 777 2,800
2007/11/22 750 755 710 755 6,000
2007/11/21 768 768 750 752 1,100
2007/11/20 761 770 751 768 2,000
2007/11/19 770 772 762 770 1,500
2007/11/16 782 785 779 779 700
2007/11/15 780 789 763 782 1,800
2007/11/14 780 785 761 780 1,500
2007/11/13 780 780 769 778 1,300
2007/11/12 790 790 780 782 1,700
2007/11/09 786 800 780 800 3,200
2007/11/08 804 804 785 787 1,300
2007/11/07 800 800 799 800 7,400
2007/11/06 785 800 785 800 1,600
2007/11/05 783 794 783 785 1,000
2007/11/02 809 809 790 803 4,600
2007/11/01 810 810 792 809 2,000
2007/10/31 803 803 788 799 1,400
2007/10/30 809 809 793 793 4,800
2007/10/29 806 808 798 805 4,100
2007/10/26 810 810 780 786 3,800
2007/10/25 786 792 782 788 3,000
2007/10/24 790 798 789 796 2,400
2007/10/23 793 793 789 789 2,100
2007/10/22 773 829 765 799 2,300
2007/10/19 798 799 792 793 1,400
2007/10/18 790 818 785 818 1,400
2007/10/17 804 805 798 798 2,300
2007/10/16 817 819 806 806 500
2007/10/15 810 820 808 808 3,900
2007/10/12 830 830 816 816 3,600
2007/10/11 824 830 820 825 2,000
2007/10/10 820 820 820 820 1,600
2007/10/09 810 820 810 813 2,000
2007/10/05 823 829 810 810 5,600
2007/10/04 811 822 811 822 1,000
2007/10/03 818 820 800 801 2,500
2007/10/02 819 819 809 819 900
2007/10/01 776 825 776 821 2,400
2007/09/28 830 830 819 826 2,400
2007/09/27 794 800 790 799 2,900
2007/09/26 757 777 757 770 4,800
2007/09/25 760 778 760 777 2,300
2007/09/21 778 780 769 780 2,200
2007/09/20 800 800 775 780 2,100
2007/09/19 780 800 780 799 1,000
2007/09/18 799 799 782 782 900
2007/09/14 786 789 785 786 6,600
2007/09/13 795 796 793 796 3,600
2007/09/12 799 808 799 808 700
2007/09/11 805 809 798 798 4,000
2007/09/10 802 817 802 810 2,100
2007/09/07 826 826 826 826 100
2007/09/06 830 830 810 816 1,200
2007/09/05 809 830 809 830 3,100
2007/09/04 816 819 810 819 1,000
2007/09/03 830 830 813 815 1,200
2007/08/31 811 820 802 820 4,300
2007/08/30 820 829 809 810 700
2007/08/29 830 830 818 818 2,600
2007/08/28 830 830 818 818 1,700
2007/08/27 835 835 824 830 2,800
2007/08/24 831 834 828 831 1,600
2007/08/23 807 831 806 831 5,100
2007/08/22 809 810 806 806 1,500
2007/08/21 810 810 806 809 1,200
2007/08/20 810 810 806 807 6,200
2007/08/17 835 838 811 811 6,900
2007/08/16 835 840 820 831 5,300
2007/08/15 841 846 835 835 3,500
2007/08/14 840 850 840 841 1,500
2007/08/13 840 849 840 849 500
2007/08/10 840 840 830 840 2,400
2007/08/09 840 847 840 840 1,200
2007/08/08 824 849 824 849 1,900
2007/08/07 843 843 825 825 2,900
2007/08/06 830 854 830 853 1,100
2007/08/03 837 847 830 838 1,700
2007/08/02 838 857 831 857 2,800
2007/08/01 855 855 834 842 3,100
2007/07/31 860 860 844 845 2,200
2007/07/30 874 874 853 853 4,600
2007/07/27 860 860 823 834 7,500
2007/07/26 859 859 837 837 5,800
2007/07/25 826 827 823 827 1,400
2007/07/24 847 847 835 836 2,200
2007/07/23 841 841 837 837 1,100
2007/07/20 860 860 839 841 1,300
2007/07/19 834 855 834 854 1,000
2007/07/18 839 844 839 844 3,400
2007/07/17 852 854 850 850 4,300
2007/07/13 873 873 851 852 2,900
2007/07/12 872 873 865 872 5,900
2007/07/11 873 877 872 872 2,700
2007/07/10 876 880 872 875 1,900
2007/07/09 880 880 873 880 1,600
2007/07/06 880 881 880 881 500
2007/07/05 880 888 870 887 2,500
2007/07/04 880 885 879 879 600
2007/07/03 867 880 867 880 800
2007/07/02 879 879 870 870 1,500
2007/06/29 867 871 864 871 400
2007/06/28 879 879 865 866 5,000
2007/06/27 899 899 873 873 2,900
2007/06/26 888 889 878 889 1,600
2007/06/25 867 887 867 878 5,000
2007/06/22 871 875 868 875 2,500
2007/06/21 890 890 880 885 1,400
2007/06/20 883 896 878 896 1,800
2007/06/19 888 891 882 882 1,100
2007/06/18 904 904 886 886 5,300
2007/06/15 888 888 873 874 4,900
2007/06/14 870 870 855 855 2,300
2007/06/13 865 865 841 853 3,100
2007/06/12 854 854 835 835 4,200
2007/06/11 828 835 828 835 4,500
2007/06/08 820 821 818 818 9,800
2007/06/07 826 826 820 821 5,300
2007/06/06 835 835 827 827 1,700
2007/06/05 847 848 841 848 3,900
2007/06/04 821 848 821 843 6,200
2007/06/01 837 837 822 824 5,800
2007/05/31 830 834 821 822 1,700
2007/05/30 838 838 820 822 2,700
2007/05/29 838 838 820 820 2,300
2007/05/28 815 815 815 815 2,700
2007/05/25 817 823 817 823 1,100
2007/05/24 827 827 820 826 400
2007/05/23 813 828 813 819 2,000
2007/05/22 813 814 813 814 700
2007/05/21 814 814 810 813 1,400
2007/05/18 834 834 805 815 2,600
2007/05/17 847 847 847 847 700
2007/05/16 851 863 848 849 3,900
2007/05/15 862 865 851 865 1,300
2007/05/14 859 870 859 860 3,400
2007/05/11 851 851 842 843 1,000
2007/05/10 842 848 842 848 400
2007/05/09 844 849 844 849 200
2007/05/08 843 843 843 843 400
2007/05/07 831 855 831 842 1,100
2007/05/02 821 836 821 829 1,800
2007/05/01 873 873 838 848 3,000
2007/04/27 874 874 863 863 3,200
2007/04/26 835 836 826 836 5,100
2007/04/25 835 835 823 825 2,600
2007/04/24 811 816 811 816 4,400
2007/04/23 825 826 815 821 2,500
2007/04/20 835 838 830 830 2,500
2007/04/19 836 839 834 834 2,600
2007/04/18 850 850 836 845 3,300
2007/04/17 850 850 835 835 3,200
2007/04/16 840 848 840 840 2,800
2007/04/13 848 848 841 841 1,500
2007/04/12 868 868 849 849 3,800
2007/04/11 873 874 864 868 800
2007/04/10 875 875 863 865 1,200
2007/04/09 886 886 874 874 2,400
2007/04/06 856 856 848 849 4,400
2007/04/05 865 865 854 854 5,400
2007/04/04 867 877 866 870 800
2007/04/03 865 866 865 865 1,300
2007/04/02 890 890 866 866 2,200
2007/03/30 880 880 866 866 1,000
2007/03/29 870 870 860 861 2,200
2007/03/28 909 909 880 880 2,600
2007/03/27 905 905 886 890 2,600
2007/03/26 919 919 900 900 3,700
2007/03/23 899 907 899 907 7,100
2007/03/22 920 920 907 908 2,700
2007/03/20 912 920 906 906 2,400
2007/03/19 899 917 895 902 3,500
2007/03/16 895 895 890 892 4,200
2007/03/15 902 908 898 905 3,800
2007/03/14 900 928 900 904 9,700
2007/03/13 930 930 921 921 7,900
2007/03/12 930 932 921 921 1,400
2007/03/09 909 919 902 919 7,600
2007/03/08 897 910 897 909 3,800
2007/03/07 925 925 900 907 2,300
2007/03/06 878 900 878 895 5,500
2007/03/05 901 905 897 897 9,900
2007/03/02 901 911 901 904 2,100
2007/03/01 920 920 902 902 4,900
2007/02/28 910 925 905 920 13,000
2007/02/27 950 950 935 935 3,000
2007/02/26 951 952 935 935 4,900
2007/02/23 938 941 930 940 2,900
2007/02/22 940 940 915 929 3,200
2007/02/21 920 930 920 930 6,700
2007/02/20 921 930 920 920 3,200
2007/02/19 910 922 910 921 8,100
2007/02/16 913 917 913 913 2,600
2007/02/15 895 912 895 912 4,400
2007/02/14 897 900 895 895 2,100
2007/02/13 901 913 897 897 10,400
2007/02/09 895 910 893 910 3,800
2007/02/08 900 910 900 903 3,200
2007/02/07 900 910 895 900 5,700
2007/02/06 902 903 901 903 1,200
2007/02/05 925 925 906 906 3,100
2007/02/02 924 929 922 923 1,700
2007/02/01 930 930 915 924 3,500
2007/01/31 919 919 915 918 2,100
2007/01/30 925 925 916 918 2,900
2007/01/29 938 938 914 915 4,400
2007/01/26 929 929 906 908 2,400
2007/01/25 906 917 906 911 1,500
2007/01/24 906 915 905 906 3,800
2007/01/23 938 939 905 912 7,100
2007/01/22 905 937 905 937 10,800
2007/01/19 895 899 886 899 4,300
2007/01/18 886 889 877 879 2,500
2007/01/17 894 894 876 876 3,900
2007/01/16 869 874 868 874 3,200
2007/01/15 860 870 854 868 2,600
2007/01/12 858 858 851 852 3,200
2007/01/11 850 850 847 848 4,900
2007/01/10 856 856 848 848 8,100
2007/01/09 851 860 850 857 6,100
2007/01/05 854 859 850 850 7,400
2007/01/04 850 854 850 854 3,800

このページの先頭へ