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
2018/12/28 803 805 779 804 34,200
2018/12/27 787 810 776 809 36,700
2018/12/26 748 770 737 758 37,000
2018/12/25 743 763 717 730 76,500
2018/12/21 805 811 767 803 71,100
2018/12/20 842 853 808 815 53,300
2018/12/19 842 877 833 862 27,100
2018/12/18 870 878 843 848 53,500
2018/12/17 899 910 886 895 42,600
2018/12/14 951 952 910 910 39,900
2018/12/13 930 963 930 949 72,500
2018/12/12 903 924 885 922 52,700
2018/12/11 926 933 886 889 31,400
2018/12/10 908 919 891 918 63,300
2018/12/07 928 944 906 919 43,200
2018/12/06 958 958 914 925 73,400
2018/12/05 956 985 946 962 54,700
2018/12/04 1,032 1,046 980 982 57,200
2018/12/03 992 1,038 987 1,022 71,600
2018/11/30 977 992 955 973 32,300
2018/11/29 1,000 1,019 976 983 49,400
2018/11/28 983 999 976 986 45,000
2018/11/27 980 980 956 976 37,700
2018/11/26 949 983 933 961 60,000
2018/11/22 947 953 921 952 49,800
2018/11/21 936 967 930 944 50,600
2018/11/20 975 983 960 966 39,500
2018/11/19 949 1,006 949 995 79,000
2018/11/16 979 989 946 950 70,500
2018/11/15 942 985 928 979 56,000
2018/11/14 960 978 945 951 57,800
2018/11/13 946 975 933 960 77,400
2018/11/12 993 1,019 975 976 54,600
2018/11/09 1,012 1,030 1,002 1,010 38,900
2018/11/08 1,045 1,045 1,007 1,018 52,200
2018/11/07 1,064 1,080 1,004 1,015 146,300
2018/11/06 1,018 1,026 987 1,005 76,600
2018/11/05 995 1,029 980 1,008 50,900
2018/11/02 1,030 1,046 993 1,015 76,100
2018/11/01 1,041 1,071 1,015 1,038 66,000
2018/10/31 1,044 1,047 1,005 1,040 71,900
2018/10/30 933 1,024 933 1,023 125,900
2018/10/29 1,000 1,037 942 948 150,100
2018/10/26 1,052 1,087 984 1,010 116,500
2018/10/25 1,025 1,075 1,011 1,045 156,100
2018/10/24 1,146 1,148 1,051 1,098 137,900
2018/10/23 1,182 1,182 1,127 1,130 73,100
2018/10/22 1,151 1,195 1,130 1,176 60,000
2018/10/19 1,129 1,174 1,118 1,154 43,400
2018/10/18 1,174 1,183 1,141 1,144 67,600
2018/10/17 1,162 1,208 1,156 1,174 106,200
2018/10/16 1,126 1,164 1,102 1,138 88,700
2018/10/15 1,225 1,225 1,122 1,127 113,300
2018/10/12 1,183 1,220 1,149 1,177 112,200
2018/10/11 1,164 1,223 1,150 1,183 163,200
2018/10/10 1,185 1,225 1,140 1,224 224,200
2018/10/09 1,080 1,193 1,066 1,152 248,600
2018/10/05 1,039 1,076 1,038 1,073 62,500
2018/10/04 1,075 1,083 1,038 1,060 52,800
2018/10/03 1,057 1,087 1,057 1,057 37,300
2018/10/02 1,113 1,120 1,053 1,056 63,200
2018/10/01 1,103 1,138 1,096 1,111 52,300
2018/09/28 1,156 1,161 1,100 1,101 66,400
2018/09/27 1,114 1,192 1,110 1,126 155,400
2018/09/26 1,068 1,100 1,041 1,098 72,000
2018/09/26 1 -> 2.00 分割
2018/09/25 2,008 2,085 2,003 2,075 59,700
2018/09/21 2,030 2,031 1,987 2,003 50,200
2018/09/20 2,045 2,045 1,993 2,030 32,000
2018/09/19 2,030 2,033 2,010 2,029 38,200
2018/09/18 2,012 2,050 2,000 2,031 50,800
2018/09/14 2,000 2,028 1,996 2,014 51,000
2018/09/13 2,000 2,012 1,976 1,990 26,400
2018/09/12 2,013 2,018 1,983 2,000 19,400
2018/09/11 2,025 2,035 1,965 2,020 32,700
2018/09/10 2,017 2,037 1,981 2,036 30,400
2018/09/07 1,982 2,039 1,978 2,017 32,500
2018/09/06 1,994 2,023 1,976 1,982 26,700
2018/09/05 1,952 2,015 1,951 1,992 59,600
2018/09/04 1,970 2,028 1,945 1,969 55,100
2018/09/03 2,032 2,032 1,921 1,948 58,800
2018/08/31 1,954 2,009 1,951 1,999 58,900
2018/08/30 1,907 1,970 1,891 1,953 113,000
2018/08/29 1,811 1,918 1,810 1,906 212,900
2018/08/28 1,826 1,850 1,736 1,746 45,500
2018/08/27 1,799 1,815 1,794 1,808 21,200
2018/08/24 1,759 1,784 1,739 1,771 11,300
2018/08/23 1,754 1,772 1,738 1,739 12,200
2018/08/22 1,686 1,748 1,669 1,734 21,000
2018/08/21 1,791 1,819 1,684 1,703 35,200
2018/08/20 1,777 1,794 1,753 1,791 18,200
2018/08/17 1,765 1,810 1,750 1,769 19,200
2018/08/16 1,800 1,818 1,720 1,743 38,300
2018/08/15 1,810 1,825 1,782 1,821 25,000
2018/08/14 1,762 1,813 1,762 1,805 29,300
2018/08/13 1,765 1,772 1,680 1,728 22,600
2018/08/10 1,738 1,800 1,717 1,795 37,700
2018/08/09 1,677 1,727 1,673 1,726 8,800
2018/08/08 1,739 1,741 1,667 1,677 28,100
2018/08/07 1,619 1,674 1,580 1,666 17,600
2018/08/06 1,655 1,662 1,617 1,623 5,500
2018/08/03 1,670 1,670 1,630 1,639 5,800
2018/08/02 1,670 1,684 1,661 1,670 7,700
2018/08/01 1,639 1,692 1,620 1,685 13,800
2018/07/31 1,667 1,673 1,552 1,643 23,200
2018/07/30 1,738 1,743 1,684 1,693 24,400
2018/07/27 1,690 1,736 1,686 1,736 55,600
2018/07/26 1,639 1,680 1,627 1,680 23,700
2018/07/25 1,587 1,632 1,580 1,616 14,000
2018/07/24 1,584 1,584 1,572 1,579 4,300
2018/07/23 1,566 1,581 1,562 1,580 5,300
2018/07/20 1,591 1,615 1,580 1,588 8,500
2018/07/19 1,635 1,640 1,612 1,620 3,700
2018/07/18 1,630 1,643 1,622 1,635 5,200
2018/07/17 1,580 1,619 1,580 1,615 13,600
2018/07/13 1,597 1,605 1,582 1,585 6,100
2018/07/12 1,598 1,610 1,581 1,597 7,500
2018/07/11 1,557 1,594 1,550 1,584 10,800
2018/07/10 1,530 1,568 1,529 1,557 18,600
2018/07/09 1,499 1,530 1,499 1,524 6,500
2018/07/06 1,486 1,505 1,486 1,499 13,100
2018/07/05 1,524 1,539 1,487 1,487 10,700
2018/07/04 1,531 1,542 1,512 1,530 8,900
2018/07/03 1,575 1,576 1,538 1,542 21,300
2018/07/02 1,657 1,662 1,583 1,585 14,000
2018/06/29 1,638 1,657 1,621 1,655 8,800
2018/06/28 1,661 1,662 1,628 1,648 9,300
2018/06/27 1,624 1,679 1,620 1,662 10,000
2018/06/26 1,608 1,635 1,596 1,600 13,700
2018/06/25 1,652 1,665 1,644 1,648 11,300
2018/06/22 1,648 1,650 1,633 1,650 7,200
2018/06/21 1,657 1,676 1,654 1,654 6,100
2018/06/20 1,620 1,660 1,590 1,660 16,900
2018/06/19 1,699 1,703 1,629 1,637 21,900
2018/06/18 1,696 1,710 1,681 1,695 19,700
2018/06/15 1,730 1,738 1,674 1,678 29,400
2018/06/14 1,751 1,751 1,696 1,697 30,000
2018/06/13 1,687 1,752 1,680 1,752 40,000
2018/06/12 1,711 1,711 1,664 1,688 24,900
2018/06/11 1,682 1,715 1,681 1,711 27,600
2018/06/08 1,624 1,684 1,610 1,678 45,300
2018/06/07 1,566 1,625 1,566 1,624 20,000
2018/06/06 1,576 1,577 1,554 1,565 14,400
2018/06/05 1,582 1,611 1,547 1,589 38,200
2018/06/04 1,612 1,622 1,575 1,622 35,100
2018/06/01 1,498 1,581 1,484 1,572 48,200
2018/05/31 1,483 1,496 1,470 1,495 15,000
2018/05/30 1,484 1,492 1,457 1,459 10,000
2018/05/29 1,476 1,497 1,454 1,497 21,400
2018/05/28 1,477 1,487 1,453 1,461 14,500
2018/05/25 1,435 1,469 1,400 1,458 13,600
2018/05/24 1,469 1,469 1,435 1,443 13,100
2018/05/23 1,466 1,473 1,425 1,461 18,300
2018/05/22 1,480 1,487 1,466 1,473 11,700
2018/05/21 1,493 1,493 1,480 1,488 14,800
2018/05/18 1,498 1,510 1,481 1,494 14,400
2018/05/17 1,470 1,499 1,459 1,497 14,800
2018/05/16 1,473 1,473 1,452 1,465 8,600
2018/05/15 1,480 1,489 1,460 1,476 9,800
2018/05/14 1,455 1,510 1,440 1,481 27,800
2018/05/11 1,441 1,461 1,440 1,457 13,700
2018/05/10 1,495 1,495 1,428 1,441 30,900
2018/05/09 1,388 1,500 1,388 1,451 72,300
2018/05/08 1,331 1,414 1,329 1,401 40,100
2018/05/07 1,329 1,350 1,324 1,345 8,100
2018/05/02 1,321 1,332 1,316 1,324 7,400
2018/05/01 1,305 1,337 1,303 1,321 19,700
2018/04/27 1,345 1,345 1,292 1,304 21,500
2018/04/26 1,348 1,350 1,324 1,335 14,100
2018/04/25 1,310 1,338 1,301 1,338 16,800
2018/04/24 1,302 1,315 1,302 1,311 13,500
2018/04/23 1,293 1,302 1,288 1,297 12,100
2018/04/20 1,292 1,298 1,271 1,286 15,000
2018/04/19 1,296 1,310 1,287 1,289 21,400
2018/04/18 1,298 1,304 1,288 1,289 10,800
2018/04/17 1,298 1,308 1,253 1,289 23,100
2018/04/16 1,303 1,313 1,296 1,299 15,300
2018/04/13 1,313 1,331 1,303 1,306 20,600
2018/04/12 1,319 1,331 1,314 1,317 11,000
2018/04/11 1,354 1,354 1,320 1,326 14,400
2018/04/10 1,398 1,398 1,351 1,354 9,800
2018/04/09 1,376 1,384 1,368 1,372 15,200
2018/04/06 1,344 1,377 1,339 1,368 24,700
2018/04/05 1,345 1,351 1,329 1,338 13,800
2018/04/04 1,349 1,354 1,338 1,344 19,500
2018/04/03 1,350 1,350 1,320 1,336 28,500
2018/04/02 1,402 1,407 1,370 1,374 21,900
2018/03/30 1,420 1,420 1,389 1,401 16,900
2018/03/29 1,410 1,413 1,381 1,404 23,600
2018/03/28 1,387 1,394 1,354 1,389 20,100
2018/03/27 1,375 1,408 1,374 1,408 30,600
2018/03/26 1,352 1,357 1,331 1,355 32,600
2018/03/23 1,333 1,368 1,329 1,352 41,400
2018/03/22 1,337 1,396 1,337 1,393 26,500
2018/03/20 1,311 1,339 1,302 1,334 17,400
2018/03/19 1,371 1,379 1,323 1,327 32,200
2018/03/16 1,346 1,350 1,331 1,341 14,400
2018/03/15 1,341 1,344 1,318 1,339 22,400
2018/03/14 1,367 1,367 1,323 1,338 24,000
2018/03/13 1,323 1,369 1,317 1,369 42,200
2018/03/12 1,321 1,325 1,307 1,321 17,100
2018/03/09 1,320 1,320 1,295 1,300 17,600
2018/03/08 1,319 1,320 1,300 1,307 14,800
2018/03/07 1,318 1,324 1,299 1,306 22,400
2018/03/06 1,300 1,325 1,300 1,308 37,500
2018/03/05 1,306 1,309 1,251 1,284 67,500
2018/03/02 1,290 1,325 1,280 1,324 54,000
2018/03/01 1,283 1,323 1,257 1,319 117,100
2018/02/28 1,260 1,310 1,240 1,287 319,700
2018/02/27 1,200 1,200 1,147 1,169 35,600
2018/02/26 1,191 1,195 1,178 1,186 8,300
2018/02/23 1,177 1,189 1,175 1,180 10,000
2018/02/22 1,156 1,180 1,156 1,176 12,000
2018/02/21 1,151 1,175 1,151 1,169 9,800
2018/02/20 1,163 1,167 1,138 1,151 18,900
2018/02/19 1,146 1,176 1,146 1,171 15,600
2018/02/16 1,140 1,165 1,140 1,146 21,600
2018/02/15 1,132 1,144 1,114 1,137 17,500
2018/02/14 1,152 1,152 1,090 1,110 26,300
2018/02/13 1,147 1,186 1,134 1,152 22,100
2018/02/09 1,123 1,131 1,095 1,126 36,100
2018/02/08 1,195 1,221 1,166 1,168 56,100
2018/02/07 1,151 1,222 1,151 1,188 52,500
2018/02/06 1,190 1,190 1,103 1,128 64,700
2018/02/05 1,245 1,247 1,229 1,231 29,200
2018/02/02 1,276 1,278 1,265 1,266 14,300
2018/02/01 1,260 1,276 1,256 1,276 13,600
2018/01/31 1,271 1,277 1,253 1,255 24,400
2018/01/30 1,304 1,310 1,273 1,281 42,000
2018/01/29 1,307 1,318 1,307 1,309 18,100
2018/01/26 1,326 1,333 1,302 1,302 33,000
2018/01/25 1,284 1,330 1,280 1,322 59,600
2018/01/24 1,286 1,289 1,280 1,284 10,100
2018/01/23 1,260 1,290 1,255 1,282 46,000
2018/01/22 1,237 1,249 1,237 1,249 19,900
2018/01/19 1,244 1,244 1,232 1,236 7,400
2018/01/18 1,250 1,256 1,236 1,236 43,100
2018/01/17 1,232 1,236 1,221 1,228 18,300
2018/01/16 1,251 1,257 1,240 1,242 11,400
2018/01/15 1,231 1,259 1,231 1,248 26,000
2018/01/12 1,226 1,229 1,221 1,226 15,700
2018/01/11 1,234 1,237 1,210 1,228 23,600
2018/01/10 1,239 1,239 1,231 1,234 12,100
2018/01/09 1,241 1,243 1,225 1,240 21,300
2018/01/05 1,246 1,247 1,236 1,241 21,900
2018/01/04 1,223 1,290 1,214 1,237 60,700

このページの先頭へ