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
2016/12/30 1,131 1,180 1,124 1,147 30,100
2016/12/29 1,146 1,154 1,123 1,129 23,500
2016/12/28 1,137 1,170 1,135 1,162 28,400
2016/12/27 1,118 1,145 1,114 1,126 25,500
2016/12/26 1,120 1,133 1,096 1,123 20,400
2016/12/22 1,116 1,120 1,084 1,119 19,000
2016/12/21 1,155 1,159 1,114 1,116 29,400
2016/12/20 1,168 1,174 1,130 1,148 37,500
2016/12/19 1,160 1,167 1,151 1,160 28,700
2016/12/16 1,202 1,227 1,147 1,154 64,000
2016/12/15 1,131 1,188 1,131 1,188 47,200
2016/12/14 1,154 1,159 1,113 1,131 50,400
2016/12/13 1,080 1,140 1,075 1,132 54,800
2016/12/12 1,100 1,100 1,078 1,085 33,200
2016/12/09 1,080 1,093 1,064 1,093 37,800
2016/12/08 1,108 1,108 1,067 1,071 37,900
2016/12/07 1,116 1,116 1,078 1,085 37,400
2016/12/06 1,100 1,116 1,096 1,107 32,400
2016/12/05 1,093 1,093 1,076 1,083 24,600
2016/12/02 1,108 1,113 1,086 1,094 31,200
2016/12/01 1,135 1,135 1,091 1,100 35,900
2016/11/30 1,072 1,133 1,072 1,123 56,300
2016/11/29 1,085 1,091 1,059 1,073 32,300
2016/11/28 1,080 1,100 1,063 1,085 28,500
2016/11/25 1,097 1,101 1,060 1,080 40,000
2016/11/24 1,125 1,135 1,089 1,096 54,200
2016/11/22 1,060 1,108 1,057 1,099 47,800
2016/11/21 1,078 1,079 1,060 1,063 26,200
2016/11/18 1,087 1,088 1,061 1,069 37,900
2016/11/17 1,060 1,073 1,026 1,071 88,700
2016/11/16 1,059 1,091 1,058 1,067 54,400
2016/11/15 1,137 1,137 1,055 1,059 112,400
2016/11/14 1,145 1,197 1,145 1,161 53,200
2016/11/11 1,187 1,190 1,110 1,144 85,400
2016/11/10 1,189 1,214 1,129 1,148 86,400
2016/11/09 1,199 1,199 1,035 1,118 144,300
2016/11/08 1,250 1,287 1,188 1,211 82,500
2016/11/07 1,203 1,285 1,203 1,280 69,800
2016/11/04 1,244 1,271 1,209 1,233 65,200
2016/11/02 1,310 1,350 1,232 1,274 109,000
2016/11/01 1,340 1,350 1,302 1,344 82,000
2016/10/31 1,271 1,340 1,270 1,332 149,600
2016/10/28 1,228 1,256 1,218 1,256 83,700
2016/10/27 1,232 1,243 1,170 1,227 111,900
2016/10/26 1,210 1,248 1,141 1,248 252,400
2016/10/25 1,113 1,113 1,031 1,040 73,000
2016/10/24 1,121 1,139 1,112 1,114 39,100
2016/10/21 1,131 1,150 1,105 1,121 56,700
2016/10/20 1,076 1,130 1,075 1,112 99,100
2016/10/19 1,025 1,075 1,024 1,073 55,700
2016/10/18 990 1,021 981 1,019 27,600
2016/10/17 1,030 1,038 995 999 47,400
2016/10/14 990 1,027 990 1,021 58,800
2016/10/13 1,004 1,005 965 977 64,300
2016/10/12 1,080 1,080 987 1,004 144,500
2016/10/11 1,006 1,072 1,006 1,070 139,500
2016/10/07 937 978 934 976 74,100
2016/10/06 924 941 923 935 26,200
2016/10/05 942 945 921 924 22,200
2016/10/04 935 944 920 942 22,300
2016/10/03 952 952 930 934 19,700
2016/09/30 925 948 920 928 20,000
2016/09/29 950 957 910 940 49,200
2016/09/28 930 949 919 940 59,800
2016/09/27 847 908 813 908 55,700
2016/09/26 889 898 859 861 40,500
2016/09/23 881 895 869 885 49,500
2016/09/21 850 870 843 866 49,900
2016/09/20 839 856 832 834 52,800
2016/09/16 792 826 790 824 42,100
2016/09/15 798 804 766 780 33,800
2016/09/14 799 813 799 804 31,900
2016/09/13 809 820 809 809 12,400
2016/09/12 815 825 804 815 19,500
2016/09/09 834 837 818 824 24,700
2016/09/08 820 838 808 836 33,000
2016/09/07 826 863 794 818 89,600
2016/09/06 790 823 790 817 72,900
2016/09/05 788 800 763 777 60,100
2016/09/02 739 745 736 743 16,800
2016/09/01 721 747 718 743 43,700
2016/08/31 712 719 710 717 15,300
2016/08/30 714 714 708 709 7,400
2016/08/29 708 714 704 713 19,600
2016/08/26 708 708 700 704 19,600
2016/08/25 696 705 696 703 11,400
2016/08/24 702 704 693 696 10,500
2016/08/23 696 702 693 702 11,700
2016/08/22 681 697 681 693 10,000
2016/08/19 678 691 678 691 6,100
2016/08/18 677 696 677 685 13,000
2016/08/17 682 692 682 684 18,000
2016/08/16 699 705 689 692 25,300
2016/08/15 689 702 689 696 7,100
2016/08/12 676 700 676 700 29,200
2016/08/10 678 685 663 678 54,500
2016/08/09 634 652 634 652 12,800
2016/08/08 636 644 636 642 12,200
2016/08/05 645 646 635 643 9,800
2016/08/04 640 643 633 642 6,500
2016/08/03 639 646 637 646 7,000
2016/08/02 650 658 645 654 8,200
2016/08/01 656 658 635 652 10,800
2016/07/29 663 666 651 666 14,500
2016/07/28 674 674 664 668 26,200
2016/07/27 669 669 660 668 26,700
2016/07/26 673 673 650 661 26,500
2016/07/25 657 675 647 664 22,000
2016/07/22 650 657 643 652 14,900
2016/07/21 643 660 640 651 22,300
2016/07/20 634 644 628 642 13,600
2016/07/19 617 639 617 636 24,700
2016/07/15 619 625 609 610 19,100
2016/07/14 609 625 609 619 23,000
2016/07/13 614 616 599 610 11,300
2016/07/12 608 615 608 613 13,400
2016/07/11 586 602 586 599 9,900
2016/07/08 589 597 583 583 13,100
2016/07/07 593 599 593 597 7,600
2016/07/06 610 610 583 602 22,900
2016/07/05 619 619 608 614 14,100
2016/07/04 620 624 617 621 6,700
2016/07/01 625 625 616 617 8,400
2016/06/30 614 629 608 616 22,000
2016/06/29 607 609 602 608 13,700
2016/06/28 604 604 586 598 14,200
2016/06/27 593 605 582 597 18,700
2016/06/24 619 626 570 587 42,100
2016/06/23 603 614 601 614 13,000
2016/06/22 614 620 603 608 12,900
2016/06/21 617 620 609 616 11,400
2016/06/20 608 620 608 616 16,400
2016/06/17 611 615 602 603 19,900
2016/06/16 635 635 602 604 22,700
2016/06/15 634 634 621 626 15,200
2016/06/14 653 653 623 634 23,100
2016/06/13 666 666 648 651 30,800
2016/06/10 684 684 668 676 19,900
2016/06/09 676 676 670 674 8,000
2016/06/08 682 682 666 680 13,400
2016/06/07 671 683 671 683 9,800
2016/06/06 667 680 666 672 12,600
2016/06/03 670 678 670 675 4,800
2016/06/02 687 687 663 668 18,200
2016/06/01 675 688 669 682 16,600
2016/05/31 693 693 680 690 12,800
2016/05/30 701 701 683 692 16,500
2016/05/27 702 702 693 696 11,100
2016/05/26 701 705 691 700 45,300
2016/05/25 685 698 680 694 41,000
2016/05/24 672 685 672 679 23,400
2016/05/23 671 675 664 675 22,000
2016/05/20 648 671 647 666 39,500
2016/05/19 639 650 638 642 20,900
2016/05/18 644 645 631 636 19,400
2016/05/17 651 651 639 644 13,000
2016/05/16 649 654 643 646 22,200
2016/05/13 660 660 639 643 25,200
2016/05/12 675 679 652 661 39,100
2016/05/11 661 684 654 670 97,600
2016/05/10 627 640 617 631 32,700
2016/05/09 620 624 615 622 16,900
2016/05/06 610 614 609 613 12,700
2016/05/02 611 611 600 606 26,300
2016/04/28 625 629 616 620 21,500
2016/04/27 624 631 612 622 23,200
2016/04/26 630 630 612 624 24,000
2016/04/25 634 634 624 631 18,900
2016/04/22 620 630 616 625 15,900
2016/04/21 614 629 608 625 25,800
2016/04/20 619 621 605 609 18,000
2016/04/19 623 629 611 613 10,400
2016/04/18 610 616 601 613 20,700
2016/04/15 635 636 623 625 12,300
2016/04/14 624 638 619 638 22,100
2016/04/13 608 624 607 623 21,500
2016/04/12 608 611 600 606 14,100
2016/04/11 603 609 597 607 10,100
2016/04/08 600 613 593 602 22,000
2016/04/07 602 615 600 608 10,700
2016/04/06 601 609 575 602 23,000
2016/04/05 637 637 602 607 18,000
2016/04/04 627 646 624 637 17,900
2016/04/01 664 664 623 634 48,200
2016/03/31 680 680 662 664 27,500
2016/03/30 702 702 670 682 39,000
2016/03/29 705 720 690 696 30,700
2016/03/29 1 -> 2.00 分割
2016/03/28 1,423 1,450 1,418 1,430 19,000
2016/03/25 1,436 1,442 1,420 1,422 17,200
2016/03/24 1,430 1,460 1,401 1,444 15,700
2016/03/23 1,412 1,450 1,412 1,443 18,200
2016/03/22 1,408 1,409 1,395 1,407 9,600
2016/03/18 1,391 1,394 1,370 1,378 8,700
2016/03/17 1,403 1,410 1,385 1,391 9,600
2016/03/16 1,405 1,413 1,396 1,403 10,600
2016/03/15 1,405 1,408 1,392 1,407 12,900
2016/03/14 1,419 1,419 1,365 1,403 24,800
2016/03/11 1,390 1,399 1,381 1,396 18,800
2016/03/10 1,387 1,397 1,369 1,390 16,000
2016/03/09 1,368 1,385 1,353 1,374 19,900
2016/03/08 1,370 1,380 1,353 1,365 24,800
2016/03/07 1,396 1,405 1,386 1,396 12,000
2016/03/04 1,398 1,406 1,378 1,401 19,900
2016/03/03 1,375 1,396 1,367 1,396 17,200
2016/03/02 1,351 1,384 1,346 1,380 27,800
2016/03/01 1,370 1,370 1,335 1,349 23,800
2016/02/29 1,351 1,365 1,332 1,338 33,300
2016/02/26 1,402 1,413 1,331 1,345 66,800
2016/02/25 1,460 1,505 1,390 1,395 259,100
2016/02/24 1,352 1,352 1,300 1,352 225,900
2016/02/23 1,050 1,080 1,050 1,052 18,900
2016/02/22 1,033 1,061 1,033 1,043 12,500
2016/02/19 1,073 1,079 1,040 1,055 17,100
2016/02/18 1,094 1,094 1,070 1,078 2,900
2016/02/17 1,053 1,069 1,034 1,069 10,600
2016/02/16 1,050 1,067 1,047 1,052 10,000
2016/02/15 1,030 1,062 1,020 1,059 15,800
2016/02/12 1,042 1,056 1,002 1,009 32,500
2016/02/10 1,134 1,150 1,048 1,097 34,000
2016/02/09 1,239 1,251 1,179 1,194 10,900
2016/02/08 1,250 1,272 1,241 1,267 11,900
2016/02/05 1,255 1,270 1,246 1,258 7,300
2016/02/04 1,297 1,298 1,280 1,282 7,700
2016/02/03 1,306 1,324 1,305 1,322 8,300
2016/02/02 1,336 1,352 1,329 1,350 7,400
2016/02/01 1,412 1,412 1,334 1,342 26,300
2016/01/29 1,316 1,340 1,316 1,340 10,100
2016/01/28 1,281 1,304 1,275 1,300 9,100
2016/01/27 1,300 1,300 1,274 1,293 8,100
2016/01/26 1,287 1,287 1,255 1,273 5,700
2016/01/25 1,273 1,295 1,269 1,287 9,700
2016/01/22 1,245 1,245 1,191 1,243 13,600
2016/01/21 1,211 1,236 1,191 1,191 18,800
2016/01/20 1,291 1,293 1,237 1,239 11,100
2016/01/19 1,260 1,290 1,260 1,290 6,400
2016/01/18 1,282 1,294 1,255 1,284 12,900
2016/01/15 1,326 1,339 1,297 1,299 12,100
2016/01/14 1,335 1,345 1,310 1,324 12,100
2016/01/13 1,353 1,398 1,353 1,376 7,800
2016/01/12 1,350 1,411 1,323 1,344 19,600
2016/01/08 1,387 1,387 1,351 1,374 10,300
2016/01/07 1,388 1,398 1,368 1,369 9,400
2016/01/06 1,404 1,404 1,375 1,389 12,200
2016/01/05 1,406 1,415 1,404 1,408 5,900
2016/01/04 1,449 1,449 1,409 1,411 7,500

このページの先頭へ