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
2015/12/30 1,443 1,443 1,400 1,413 6,900
2015/12/29 1,415 1,418 1,400 1,413 8,400
2015/12/28 1,407 1,429 1,384 1,423 9,300
2015/12/25 1,397 1,450 1,394 1,403 9,800
2015/12/24 1,460 1,460 1,390 1,414 23,600
2015/12/22 1,478 1,482 1,446 1,461 18,200
2015/12/21 1,495 1,495 1,442 1,478 14,400
2015/12/18 1,539 1,539 1,485 1,495 12,200
2015/12/17 1,505 1,510 1,472 1,506 11,300
2015/12/16 1,535 1,535 1,452 1,490 11,300
2015/12/15 1,535 1,548 1,465 1,470 16,900
2015/12/14 1,510 1,538 1,510 1,523 15,500
2015/12/11 1,572 1,574 1,549 1,557 29,200
2015/12/10 1,495 1,574 1,463 1,532 57,000
2015/12/09 1,462 1,492 1,435 1,435 12,000
2015/12/08 1,492 1,515 1,452 1,485 14,200
2015/12/07 1,575 1,590 1,510 1,514 21,800
2015/12/04 1,494 1,544 1,464 1,526 47,100
2015/12/03 1,445 1,480 1,442 1,479 40,400
2015/12/02 1,377 1,430 1,377 1,426 39,200
2015/12/01 1,314 1,364 1,308 1,362 22,400
2015/11/30 1,279 1,306 1,278 1,306 14,600
2015/11/27 1,314 1,314 1,301 1,304 5,800
2015/11/26 1,318 1,318 1,306 1,308 3,400
2015/11/25 1,308 1,318 1,305 1,313 5,500
2015/11/24 1,320 1,320 1,305 1,319 7,400
2015/11/20 1,316 1,326 1,296 1,326 6,600
2015/11/19 1,327 1,327 1,300 1,316 10,500
2015/11/18 1,344 1,346 1,300 1,315 15,900
2015/11/17 1,341 1,346 1,319 1,344 6,400
2015/11/16 1,328 1,340 1,310 1,337 4,900
2015/11/13 1,314 1,341 1,314 1,329 5,500
2015/11/12 1,343 1,347 1,328 1,341 6,300
2015/11/11 1,339 1,369 1,330 1,342 18,700
2015/11/10 1,340 1,340 1,323 1,337 6,100
2015/11/09 1,305 1,350 1,298 1,341 27,200
2015/11/06 1,282 1,305 1,282 1,301 7,600
2015/11/05 1,301 1,307 1,228 1,283 15,100
2015/11/04 1,314 1,335 1,304 1,306 8,600
2015/11/02 1,335 1,335 1,299 1,299 8,100
2015/10/30 1,311 1,337 1,292 1,314 13,300
2015/10/29 1,287 1,334 1,287 1,309 17,700
2015/10/28 1,300 1,320 1,283 1,298 22,600
2015/10/27 1,285 1,290 1,270 1,280 6,400
2015/10/26 1,265 1,280 1,257 1,272 8,900
2015/10/23 1,247 1,257 1,247 1,253 7,400
2015/10/22 1,240 1,247 1,236 1,241 6,100
2015/10/21 1,207 1,244 1,206 1,237 11,500
2015/10/20 1,227 1,227 1,211 1,222 2,800
2015/10/19 1,234 1,254 1,217 1,227 4,200
2015/10/16 1,258 1,258 1,225 1,238 8,700
2015/10/15 1,220 1,260 1,220 1,258 4,500
2015/10/14 1,257 1,257 1,229 1,234 4,700
2015/10/13 1,257 1,257 1,225 1,257 9,700
2015/10/09 1,226 1,262 1,213 1,257 16,300
2015/10/08 1,268 1,268 1,223 1,239 9,400
2015/10/07 1,279 1,279 1,218 1,266 19,900
2015/10/06 1,230 1,288 1,214 1,280 21,800
2015/10/05 1,250 1,252 1,190 1,233 14,600
2015/10/02 1,265 1,265 1,200 1,233 15,700
2015/10/01 1,230 1,258 1,213 1,250 33,800
2015/09/30 1,171 1,212 1,171 1,201 12,000
2015/09/29 1,210 1,210 1,135 1,152 23,700
2015/09/28 1,185 1,237 1,169 1,216 44,800
2015/09/25 1,116 1,157 1,116 1,151 10,600
2015/09/24 1,130 1,156 1,115 1,116 19,400
2015/09/18 1,101 1,173 1,087 1,146 25,800
2015/09/17 1,112 1,123 1,107 1,115 5,000
2015/09/16 1,112 1,118 1,092 1,097 7,900
2015/09/15 1,095 1,138 1,095 1,112 10,500
2015/09/14 1,100 1,113 1,081 1,090 13,800
2015/09/11 1,069 1,096 1,059 1,080 14,600
2015/09/10 1,058 1,083 1,048 1,080 6,400
2015/09/09 1,050 1,088 1,046 1,088 12,100
2015/09/08 1,035 1,061 1,031 1,031 10,600
2015/09/07 1,040 1,069 1,026 1,053 8,100
2015/09/04 1,115 1,130 1,030 1,056 18,800
2015/09/03 1,118 1,132 1,096 1,103 10,800
2015/09/02 1,100 1,138 1,064 1,103 18,400
2015/09/01 1,181 1,181 1,133 1,135 15,400
2015/08/31 1,122 1,157 1,122 1,151 11,600
2015/08/28 1,107 1,137 1,093 1,122 16,700
2015/08/27 1,090 1,099 1,073 1,076 15,000
2015/08/26 1,055 1,077 1,028 1,075 24,600
2015/08/25 1,030 1,086 1,020 1,033 19,300
2015/08/24 1,102 1,157 1,071 1,071 19,400
2015/08/21 1,160 1,168 1,131 1,148 10,300
2015/08/20 1,194 1,230 1,176 1,176 11,500
2015/08/19 1,208 1,228 1,198 1,198 11,100
2015/08/18 1,186 1,225 1,184 1,209 17,200
2015/08/17 1,193 1,200 1,176 1,186 24,700
2015/08/14 1,207 1,213 1,190 1,201 12,800
2015/08/13 1,218 1,223 1,211 1,213 17,100
2015/08/12 1,258 1,258 1,218 1,236 28,100
2015/08/11 1,292 1,294 1,260 1,269 21,300
2015/08/10 1,265 1,290 1,265 1,281 15,300
2015/08/07 1,262 1,267 1,253 1,254 9,400
2015/08/06 1,286 1,290 1,262 1,269 13,900
2015/08/05 1,285 1,290 1,270 1,282 7,400
2015/08/04 1,277 1,280 1,264 1,269 7,100
2015/08/03 1,287 1,300 1,281 1,283 11,400
2015/07/31 1,286 1,286 1,275 1,282 3,900
2015/07/30 1,285 1,292 1,251 1,276 11,600
2015/07/29 1,300 1,300 1,280 1,285 10,600
2015/07/28 1,300 1,303 1,282 1,294 10,700
2015/07/27 1,305 1,310 1,282 1,294 20,300
2015/07/24 1,325 1,325 1,312 1,319 7,800
2015/07/23 1,310 1,326 1,310 1,325 6,700
2015/07/22 1,339 1,339 1,301 1,310 9,900
2015/07/21 1,321 1,339 1,313 1,339 13,500
2015/07/17 1,333 1,336 1,317 1,319 6,700
2015/07/16 1,329 1,351 1,314 1,328 17,000
2015/07/15 1,310 1,331 1,293 1,305 14,400
2015/07/14 1,262 1,306 1,262 1,280 12,800
2015/07/13 1,249 1,264 1,235 1,241 9,600
2015/07/10 1,247 1,267 1,222 1,223 15,600
2015/07/09 1,250 1,250 1,200 1,247 18,000
2015/07/08 1,306 1,308 1,253 1,272 21,300
2015/07/07 1,349 1,349 1,298 1,315 23,000
2015/07/06 1,320 1,388 1,320 1,329 12,600
2015/07/03 1,320 1,328 1,303 1,315 7,600
2015/07/02 1,335 1,372 1,322 1,332 6,500
2015/07/01 1,294 1,349 1,294 1,318 13,700
2015/06/30 1,292 1,347 1,261 1,298 23,700
2015/06/29 1,295 1,317 1,284 1,292 17,600
2015/06/26 1,325 1,360 1,320 1,334 11,500
2015/06/25 1,304 1,328 1,304 1,312 11,200
2015/06/24 1,318 1,330 1,307 1,322 9,200
2015/06/23 1,297 1,316 1,293 1,311 13,200
2015/06/22 1,302 1,326 1,290 1,306 13,000
2015/06/19 1,281 1,314 1,281 1,303 13,000
2015/06/18 1,300 1,310 1,272 1,294 25,200
2015/06/17 1,336 1,344 1,315 1,317 12,200
2015/06/16 1,368 1,390 1,334 1,340 18,600
2015/06/15 1,380 1,392 1,356 1,368 15,300
2015/06/12 1,349 1,365 1,305 1,355 38,300
2015/06/11 1,311 1,340 1,302 1,314 23,200
2015/06/10 1,314 1,342 1,292 1,300 45,600
2015/06/09 1,335 1,360 1,301 1,331 28,700
2015/06/08 1,355 1,355 1,292 1,305 18,500
2015/06/05 1,299 1,304 1,276 1,297 4,700
2015/06/04 1,286 1,315 1,286 1,304 10,700
2015/06/03 1,248 1,290 1,248 1,282 15,400
2015/06/02 1,239 1,268 1,239 1,248 8,600
2015/06/01 1,256 1,268 1,213 1,239 11,600
2015/05/29 1,205 1,255 1,205 1,235 25,700
2015/05/28 1,210 1,219 1,194 1,205 8,900
2015/05/27 1,209 1,210 1,191 1,208 9,400
2015/05/26 1,212 1,212 1,201 1,204 4,200
2015/05/25 1,202 1,216 1,196 1,200 7,400
2015/05/22 1,214 1,218 1,192 1,206 10,300
2015/05/21 1,200 1,255 1,197 1,214 22,700
2015/05/20 1,175 1,194 1,175 1,193 11,100
2015/05/19 1,169 1,184 1,168 1,175 13,600
2015/05/18 1,166 1,166 1,155 1,165 13,900
2015/05/15 1,150 1,170 1,149 1,154 18,100
2015/05/14 1,185 1,185 1,162 1,171 9,600
2015/05/13 1,175 1,200 1,158 1,185 36,100
2015/05/12 1,100 1,110 1,087 1,102 9,600
2015/05/11 1,090 1,108 1,090 1,101 8,300
2015/05/08 1,117 1,117 1,086 1,092 6,800
2015/05/07 1,080 1,118 1,060 1,118 13,500
2015/05/01 1,099 1,099 1,085 1,088 3,400
2015/04/30 1,101 1,102 1,089 1,102 6,100
2015/04/28 1,093 1,101 1,083 1,101 11,600
2015/04/27 1,071 1,097 1,071 1,091 7,700
2015/04/24 1,088 1,088 1,072 1,077 3,700
2015/04/23 1,086 1,087 1,064 1,067 2,900
2015/04/22 1,076 1,076 1,056 1,067 3,200
2015/04/21 1,065 1,066 1,056 1,062 4,600
2015/04/20 1,095 1,095 1,064 1,065 3,600
2015/04/17 1,080 1,084 1,073 1,074 1,500
2015/04/16 1,098 1,098 1,077 1,082 4,300
2015/04/15 1,090 1,099 1,089 1,094 4,600
2015/04/14 1,120 1,120 1,093 1,099 2,900
2015/04/13 1,115 1,118 1,108 1,110 4,800
2015/04/10 1,110 1,110 1,101 1,104 2,500
2015/04/09 1,109 1,112 1,099 1,106 3,900
2015/04/08 1,091 1,101 1,091 1,098 2,600
2015/04/07 1,107 1,107 1,084 1,086 4,000
2015/04/06 1,106 1,109 1,096 1,096 1,300
2015/04/03 1,105 1,107 1,086 1,093 3,800
2015/04/02 1,088 1,100 1,078 1,099 5,700
2015/04/01 1,088 1,095 1,079 1,091 4,600
2015/03/31 1,108 1,108 1,080 1,088 4,300
2015/03/30 1,111 1,111 1,016 1,078 8,400
2015/03/27 1,098 1,098 1,083 1,094 8,000
2015/03/26 1,140 1,160 1,121 1,126 10,200
2015/03/25 1,147 1,158 1,147 1,153 6,500
2015/03/24 1,164 1,164 1,145 1,154 3,900
2015/03/23 1,150 1,158 1,142 1,152 12,900
2015/03/20 1,130 1,150 1,130 1,139 6,300
2015/03/19 1,133 1,135 1,129 1,131 3,400
2015/03/18 1,138 1,138 1,128 1,133 2,700
2015/03/17 1,152 1,152 1,124 1,131 8,900
2015/03/16 1,100 1,128 1,100 1,122 10,400
2015/03/13 1,080 1,110 1,075 1,085 11,400
2015/03/12 1,080 1,099 1,078 1,080 7,100
2015/03/11 1,080 1,096 1,080 1,096 4,700
2015/03/10 1,074 1,104 1,074 1,083 4,000
2015/03/09 1,102 1,102 1,074 1,083 4,800
2015/03/06 1,111 1,111 1,088 1,107 5,600
2015/03/05 1,110 1,110 1,098 1,098 500
2015/03/04 1,085 1,119 1,080 1,110 6,400
2015/03/03 1,110 1,110 1,090 1,101 3,500
2015/03/02 1,126 1,127 1,100 1,110 7,600
2015/02/27 1,100 1,108 1,092 1,096 6,600
2015/02/26 1,079 1,108 1,075 1,104 10,300
2015/02/25 1,081 1,093 1,081 1,090 3,800
2015/02/24 1,081 1,091 1,080 1,091 5,400
2015/02/23 1,110 1,110 1,091 1,096 3,800
2015/02/20 1,100 1,100 1,087 1,096 8,200
2015/02/19 1,054 1,095 1,054 1,095 19,400
2015/02/18 1,055 1,079 1,050 1,054 32,500
2015/02/17 1,021 1,049 1,021 1,044 4,700
2015/02/16 1,037 1,040 1,019 1,033 3,000
2015/02/13 1,050 1,050 1,001 1,037 5,200
2015/02/12 1,040 1,040 1,025 1,031 3,200
2015/02/10 1,021 1,040 1,011 1,025 1,700
2015/02/09 1,045 1,045 1,014 1,019 3,800
2015/02/06 1,015 1,030 1,004 1,029 8,100
2015/02/05 1,024 1,024 992 1,015 8,700
2015/02/04 1,000 1,050 989 1,020 22,200
2015/02/03 1,009 1,009 989 989 3,400
2015/02/02 1,000 1,001 990 991 3,400
2015/01/30 993 995 988 995 6,800
2015/01/29 990 994 985 990 1,700
2015/01/28 983 998 978 995 4,100
2015/01/27 970 985 968 983 8,200
2015/01/26 962 967 962 964 4,200
2015/01/23 962 970 960 963 2,900
2015/01/22 974 974 952 962 5,500
2015/01/21 973 975 965 968 1,100
2015/01/20 963 975 961 973 1,400
2015/01/19 964 975 961 965 2,700
2015/01/16 963 977 963 967 2,400
2015/01/15 967 975 967 970 2,300
2015/01/14 971 971 961 962 1,100
2015/01/13 954 969 954 956 3,800
2015/01/09 971 974 961 974 3,000
2015/01/08 966 982 965 976 1,500
2015/01/07 973 976 965 970 2,100
2015/01/06 980 982 952 973 6,800
2015/01/05 981 1,003 981 989 4,600

このページの先頭へ