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
2020/12/30 996 996 972 993 48,300
2020/12/29 1,000 1,000 983 996 29,900
2020/12/28 1,005 1,010 983 992 34,700
2020/12/25 985 1,006 984 1,005 23,700
2020/12/24 991 991 976 985 34,800
2020/12/23 991 1,001 987 987 18,400
2020/12/22 1,001 1,002 976 987 48,800
2020/12/21 1,039 1,039 1,014 1,019 27,900
2020/12/18 1,027 1,032 1,015 1,031 43,800
2020/12/17 1,019 1,022 1,012 1,022 34,400
2020/12/16 1,020 1,020 1,004 1,012 39,600
2020/12/15 1,024 1,031 1,005 1,006 31,500
2020/12/14 995 1,019 992 1,018 55,900
2020/12/11 985 993 980 992 30,900
2020/12/10 968 983 966 980 39,100
2020/12/09 973 976 962 974 26,900
2020/12/08 962 985 956 966 96,100
2020/12/07 995 998 970 977 47,300
2020/12/04 1,003 1,005 985 992 40,200
2020/12/03 1,027 1,027 1,003 1,006 41,200
2020/12/02 1,060 1,060 1,024 1,024 52,500
2020/12/01 1,034 1,063 1,030 1,054 56,800
2020/11/30 1,065 1,077 1,042 1,044 56,000
2020/11/27 1,046 1,072 1,046 1,065 77,700
2020/11/26 1,028 1,048 1,028 1,041 45,500
2020/11/25 1,048 1,048 1,024 1,025 32,900
2020/11/24 1,043 1,048 1,030 1,034 36,900
2020/11/20 1,024 1,028 1,010 1,016 29,600
2020/11/19 1,014 1,027 1,008 1,024 29,000
2020/11/18 1,021 1,029 1,009 1,021 38,100
2020/11/17 1,055 1,057 1,016 1,027 70,500
2020/11/16 1,044 1,064 1,029 1,054 57,900
2020/11/13 1,028 1,030 1,012 1,022 44,200
2020/11/12 1,059 1,059 1,022 1,035 46,000
2020/11/11 1,065 1,065 1,036 1,047 60,600
2020/11/10 1,105 1,105 1,042 1,043 84,600
2020/11/09 1,063 1,083 1,058 1,083 99,900
2020/11/06 1,030 1,044 1,008 1,041 91,100
2020/11/05 997 1,048 990 999 198,200
2020/11/04 1,003 1,035 1,000 1,027 83,200
2020/11/02 998 1,012 990 994 59,800
2020/10/30 1,008 1,015 985 996 60,600
2020/10/29 1,014 1,025 996 1,001 56,600
2020/10/28 1,004 1,036 997 1,033 54,000
2020/10/27 989 1,023 961 1,023 77,000
2020/10/26 1,036 1,046 1,001 1,015 73,900
2020/10/23 1,072 1,072 1,023 1,042 77,700
2020/10/22 1,099 1,104 1,061 1,082 77,200
2020/10/21 1,111 1,118 1,097 1,102 38,300
2020/10/20 1,118 1,130 1,108 1,108 70,600
2020/10/19 1,126 1,140 1,090 1,130 115,600
2020/10/16 1,161 1,195 1,106 1,135 336,300
2020/10/15 1,078 1,081 1,047 1,071 58,600
2020/10/14 1,046 1,066 1,041 1,064 29,800
2020/10/13 1,082 1,082 1,050 1,050 44,000
2020/10/12 1,029 1,062 1,028 1,062 28,200
2020/10/09 1,037 1,037 1,021 1,029 29,400
2020/10/08 1,031 1,040 1,024 1,029 39,100
2020/10/07 1,030 1,036 1,022 1,028 33,300
2020/10/06 1,049 1,057 1,033 1,035 27,800
2020/10/05 1,035 1,062 1,035 1,052 34,300
2020/10/02 1,070 1,080 1,014 1,028 85,000
2020/09/30 1,123 1,123 1,065 1,067 82,900
2020/09/29 1,106 1,125 1,094 1,123 92,600
2020/09/28 1,074 1,094 1,068 1,094 101,200
2020/09/25 1,073 1,091 1,052 1,056 100,300
2020/09/24 1,071 1,125 1,045 1,062 205,600
2020/09/23 1,046 1,074 1,035 1,060 104,000
2020/09/18 1,000 1,030 999 1,029 100,000
2020/09/17 973 996 965 996 68,000
2020/09/16 970 984 960 961 56,700
2020/09/15 950 970 947 970 33,600
2020/09/14 940 959 940 949 27,100
2020/09/11 938 944 930 937 31,900
2020/09/10 939 953 928 935 44,200
2020/09/09 940 954 936 939 42,800
2020/09/08 923 969 923 969 48,500
2020/09/07 923 944 923 927 34,800
2020/09/04 921 940 921 932 34,000
2020/09/03 945 945 936 945 28,700
2020/09/02 947 947 932 944 24,400
2020/09/01 940 949 933 944 25,600
2020/08/31 940 958 940 944 24,100
2020/08/28 959 960 925 938 53,600
2020/08/27 965 967 947 955 26,400
2020/08/26 972 972 958 961 25,400
2020/08/25 960 978 953 970 43,400
2020/08/24 964 964 941 952 28,900
2020/08/21 943 958 938 952 23,200
2020/08/20 972 972 938 943 46,400
2020/08/19 964 982 964 976 31,900
2020/08/18 969 979 961 964 30,400
2020/08/17 989 994 963 972 73,700
2020/08/14 948 985 948 980 87,200
2020/08/13 945 945 928 937 39,600
2020/08/12 920 942 918 942 56,900
2020/08/11 914 923 910 919 29,600
2020/08/07 934 934 905 914 28,000
2020/08/06 921 938 915 929 40,800
2020/08/05 930 946 901 921 117,700
2020/08/04 870 881 859 863 30,500
2020/08/03 863 876 851 858 29,400
2020/07/31 890 891 858 863 48,900
2020/07/30 909 915 891 900 49,500
2020/07/29 912 924 896 913 87,700
2020/07/28 917 937 901 914 67,400
2020/07/27 899 918 883 916 53,700
2020/07/22 907 907 894 901 28,900
2020/07/21 892 914 891 912 32,200
2020/07/20 872 888 864 888 28,500
2020/07/17 887 891 863 872 22,400
2020/07/16 892 899 880 881 26,800
2020/07/15 899 899 880 894 47,600
2020/07/14 902 902 875 884 51,600
2020/07/13 887 912 876 911 55,300
2020/07/10 893 900 868 872 76,500
2020/07/09 928 934 908 908 41,100
2020/07/08 940 947 926 927 47,100
2020/07/07 973 973 938 948 25,300
2020/07/06 944 963 937 958 39,100
2020/07/03 929 957 922 942 49,000
2020/07/02 970 996 915 931 113,600
2020/07/01 1,007 1,033 966 969 109,400
2020/06/30 1,065 1,070 985 997 271,600
2020/06/29 963 1,050 946 1,022 407,400
2020/06/26 934 948 926 948 49,700
2020/06/25 910 931 907 919 42,700
2020/06/24 956 956 919 919 34,600
2020/06/23 932 953 924 948 47,900
2020/06/22 931 940 920 922 18,700
2020/06/19 930 936 925 931 19,900
2020/06/18 945 945 919 935 26,800
2020/06/17 936 949 934 939 22,300
2020/06/16 915 935 915 933 44,700
2020/06/15 924 936 899 904 60,100
2020/06/12 910 934 898 926 88,100
2020/06/11 999 1,005 952 952 84,600
2020/06/10 946 998 944 998 112,000
2020/06/09 970 970 945 955 55,000
2020/06/08 940 965 930 965 51,600
2020/06/05 934 941 910 928 44,700
2020/06/04 962 962 926 933 39,000
2020/06/03 974 986 943 955 82,000
2020/06/02 964 968 945 968 45,900
2020/06/01 953 968 949 963 52,800
2020/05/29 927 956 926 948 66,700
2020/05/28 947 947 905 935 99,300
2020/05/27 947 947 924 938 52,500
2020/05/26 968 971 934 945 77,400
2020/05/25 931 953 920 953 46,700
2020/05/22 913 925 906 919 32,600
2020/05/21 979 979 921 927 176,700
2020/05/20 876 924 871 908 100,800
2020/05/19 862 873 850 873 42,600
2020/05/18 850 857 840 852 30,100
2020/05/15 850 851 820 850 36,500
2020/05/14 887 887 846 846 36,900
2020/05/13 864 887 864 887 27,600
2020/05/12 866 878 860 870 22,900
2020/05/11 861 864 853 860 28,800
2020/05/08 844 850 829 850 31,900
2020/05/07 820 847 815 841 34,700
2020/05/01 835 842 823 826 38,200
2020/04/30 860 860 841 845 51,400
2020/04/28 838 848 829 848 37,400
2020/04/27 843 847 832 838 31,300
2020/04/24 820 836 804 835 38,200
2020/04/23 815 826 812 820 37,800
2020/04/22 826 826 790 802 63,000
2020/04/21 840 848 814 827 36,700
2020/04/20 833 847 833 844 34,700
2020/04/17 854 865 827 830 43,300
2020/04/16 810 841 805 841 51,800
2020/04/15 809 825 782 809 57,200
2020/04/14 779 811 770 800 48,700
2020/04/13 767 781 755 772 21,700
2020/04/10 784 784 754 771 24,400
2020/04/09 759 778 748 778 32,500
2020/04/08 754 763 728 751 46,100
2020/04/07 756 769 721 754 64,900
2020/04/06 700 747 699 741 54,100
2020/04/03 725 740 697 707 35,100
2020/04/02 751 751 715 724 48,900
2020/04/01 782 803 753 761 67,200
2020/03/31 801 808 782 795 69,400
2020/03/30 768 798 752 796 121,200
2020/03/27 767 768 735 768 74,000
2020/03/26 736 740 709 733 47,100
2020/03/25 740 750 717 749 69,200
2020/03/24 678 706 678 704 80,900
2020/03/23 631 654 614 646 63,100
2020/03/19 650 658 615 624 72,800
2020/03/18 675 683 636 643 75,600
2020/03/17 596 663 589 657 115,300
2020/03/16 645 671 620 626 52,300
2020/03/13 595 654 590 632 133,800
2020/03/12 691 718 671 675 75,500
2020/03/11 742 751 706 706 75,300
2020/03/10 694 761 674 751 60,400
2020/03/09 760 760 713 724 89,600
2020/03/06 810 810 789 795 53,700
2020/03/05 843 843 817 820 55,500
2020/03/04 833 843 794 821 127,500
2020/03/03 895 895 843 843 68,500
2020/03/02 803 872 802 863 82,300
2020/02/28 836 839 808 811 90,900
2020/02/27 892 892 850 851 72,700
2020/02/26 857 901 857 895 78,700
2020/02/25 845 879 845 863 76,600
2020/02/21 914 928 914 920 20,300
2020/02/20 946 958 929 929 31,100
2020/02/19 911 951 911 941 44,600
2020/02/18 924 927 905 921 36,200
2020/02/17 955 955 931 935 40,500
2020/02/14 999 1,003 964 968 49,500
2020/02/13 993 1,013 982 1,011 82,500
2020/02/12 969 990 964 985 56,200
2020/02/10 968 977 959 969 32,600
2020/02/07 988 997 964 971 56,100
2020/02/06 1,005 1,016 988 992 94,600
2020/02/05 980 1,010 964 1,001 457,200
2020/02/04 974 1,043 969 1,016 167,500
2020/02/03 945 975 933 966 58,800
2020/01/31 987 1,007 987 990 48,400
2020/01/30 1,022 1,023 971 984 113,900
2020/01/29 1,081 1,081 1,034 1,043 77,300
2020/01/28 1,064 1,074 1,052 1,072 101,900
2020/01/27 1,088 1,111 1,075 1,079 98,900
2020/01/24 1,181 1,181 1,127 1,128 61,800
2020/01/23 1,170 1,212 1,166 1,175 119,100
2020/01/22 1,137 1,180 1,130 1,180 80,000
2020/01/21 1,138 1,154 1,133 1,147 53,300
2020/01/20 1,119 1,158 1,100 1,126 121,900
2020/01/17 1,102 1,104 1,071 1,089 102,000
2020/01/16 1,129 1,136 1,114 1,117 46,000
2020/01/15 1,145 1,145 1,125 1,136 49,600
2020/01/14 1,150 1,158 1,125 1,148 61,100
2020/01/10 1,165 1,165 1,145 1,147 61,400
2020/01/09 1,174 1,184 1,145 1,159 88,400
2020/01/08 1,150 1,166 1,106 1,144 140,600
2020/01/07 1,170 1,193 1,152 1,161 219,700
2020/01/06 1,082 1,153 1,065 1,148 218,900

このページの先頭へ