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
2021/12/30 1,175 1,175 1,151 1,155 16,800
2021/12/29 1,164 1,185 1,164 1,179 30,700
2021/12/28 1,155 1,166 1,131 1,165 38,300
2021/12/27 1,145 1,145 1,109 1,134 34,200
2021/12/24 1,110 1,132 1,106 1,132 26,800
2021/12/23 1,084 1,111 1,082 1,105 41,600
2021/12/22 1,076 1,078 1,065 1,073 15,500
2021/12/21 1,068 1,085 1,063 1,076 29,800
2021/12/20 1,079 1,084 1,049 1,049 33,400
2021/12/17 1,091 1,093 1,075 1,082 39,300
2021/12/16 1,113 1,132 1,079 1,091 92,300
2021/12/15 1,090 1,113 1,087 1,097 34,000
2021/12/14 1,104 1,117 1,085 1,090 38,500
2021/12/13 1,119 1,121 1,094 1,100 31,600
2021/12/10 1,129 1,134 1,102 1,109 32,400
2021/12/09 1,139 1,144 1,116 1,119 24,200
2021/12/08 1,168 1,175 1,106 1,133 56,700
2021/12/07 1,131 1,157 1,120 1,145 98,100
2021/12/06 1,118 1,141 1,093 1,104 89,800
2021/12/03 1,163 1,166 1,121 1,127 150,600
2021/12/02 1,180 1,198 1,154 1,160 40,300
2021/12/01 1,183 1,202 1,165 1,191 35,000
2021/11/30 1,219 1,233 1,185 1,193 40,500
2021/11/29 1,202 1,221 1,182 1,193 44,900
2021/11/26 1,259 1,259 1,234 1,238 25,200
2021/11/25 1,251 1,264 1,245 1,252 14,200
2021/11/24 1,245 1,264 1,237 1,249 29,600
2021/11/22 1,263 1,266 1,228 1,247 33,500
2021/11/19 1,244 1,275 1,238 1,267 26,200
2021/11/18 1,233 1,245 1,215 1,244 20,800
2021/11/17 1,262 1,262 1,232 1,236 9,500
2021/11/16 1,259 1,279 1,259 1,265 20,500
2021/11/15 1,250 1,260 1,239 1,260 14,600
2021/11/12 1,212 1,238 1,206 1,238 23,700
2021/11/11 1,230 1,237 1,212 1,212 12,000
2021/11/10 1,220 1,237 1,214 1,236 28,500
2021/11/09 1,267 1,271 1,213 1,220 61,900
2021/11/08 1,301 1,318 1,273 1,273 42,000
2021/11/05 1,364 1,364 1,288 1,295 73,300
2021/11/04 1,310 1,400 1,291 1,400 93,900
2021/11/02 1,313 1,326 1,295 1,295 29,000
2021/11/01 1,323 1,330 1,309 1,325 48,500
2021/10/29 1,305 1,318 1,296 1,306 36,100
2021/10/28 1,296 1,306 1,282 1,304 20,800
2021/10/27 1,301 1,301 1,289 1,296 11,000
2021/10/26 1,291 1,307 1,284 1,305 19,600
2021/10/25 1,293 1,298 1,285 1,286 11,600
2021/10/22 1,283 1,310 1,280 1,299 29,800
2021/10/21 1,312 1,315 1,290 1,290 29,700
2021/10/20 1,340 1,341 1,303 1,317 20,700
2021/10/19 1,315 1,332 1,305 1,330 15,900
2021/10/18 1,339 1,339 1,307 1,307 17,300
2021/10/15 1,300 1,332 1,294 1,330 36,100
2021/10/14 1,280 1,301 1,280 1,289 23,200
2021/10/13 1,298 1,298 1,268 1,280 45,900
2021/10/12 1,354 1,354 1,309 1,309 30,400
2021/10/11 1,337 1,355 1,314 1,355 36,500
2021/10/08 1,321 1,336 1,310 1,336 29,400
2021/10/07 1,305 1,331 1,295 1,307 50,500
2021/10/06 1,290 1,334 1,288 1,303 70,700
2021/10/05 1,286 1,314 1,264 1,284 62,200
2021/10/04 1,329 1,341 1,297 1,312 57,400
2021/10/01 1,322 1,346 1,306 1,329 54,200
2021/09/30 1,369 1,378 1,335 1,343 66,700
2021/09/29 1,435 1,435 1,340 1,374 204,100
2021/09/28 1,474 1,482 1,432 1,441 42,300
2021/09/27 1,486 1,487 1,456 1,460 40,700
2021/09/24 1,455 1,492 1,445 1,485 45,600
2021/09/22 1,447 1,462 1,428 1,428 30,000
2021/09/21 1,414 1,468 1,412 1,453 34,400
2021/09/17 1,439 1,472 1,420 1,472 46,200
2021/09/16 1,464 1,464 1,414 1,439 59,500
2021/09/15 1,471 1,484 1,451 1,458 37,800
2021/09/14 1,508 1,508 1,471 1,486 60,000
2021/09/13 1,459 1,493 1,443 1,493 42,300
2021/09/10 1,413 1,459 1,413 1,459 58,700
2021/09/09 1,428 1,451 1,402 1,410 78,100
2021/09/08 1,403 1,439 1,401 1,436 63,200
2021/09/07 1,399 1,415 1,390 1,402 50,800
2021/09/06 1,370 1,398 1,360 1,398 41,800
2021/09/03 1,354 1,373 1,334 1,367 53,200
2021/09/02 1,375 1,379 1,348 1,358 48,800
2021/09/01 1,359 1,374 1,337 1,374 58,100
2021/08/31 1,388 1,398 1,361 1,366 41,100
2021/08/30 1,399 1,399 1,365 1,380 59,700
2021/08/27 1,379 1,391 1,349 1,388 31,900
2021/08/26 1,399 1,408 1,362 1,382 51,700
2021/08/25 1,372 1,410 1,363 1,385 99,200
2021/08/24 1,315 1,348 1,309 1,348 85,300
2021/08/23 1,276 1,300 1,276 1,300 46,300
2021/08/20 1,275 1,316 1,256 1,266 63,800
2021/08/19 1,264 1,297 1,255 1,271 90,200
2021/08/18 1,248 1,291 1,246 1,279 44,800
2021/08/17 1,277 1,281 1,234 1,244 93,900
2021/08/16 1,319 1,319 1,255 1,278 104,500
2021/08/13 1,300 1,334 1,290 1,320 47,000
2021/08/12 1,300 1,331 1,281 1,312 74,400
2021/08/11 1,345 1,370 1,291 1,296 83,900
2021/08/10 1,300 1,356 1,300 1,350 93,500
2021/08/06 1,289 1,317 1,285 1,317 102,800
2021/08/05 1,256 1,304 1,256 1,282 219,800
2021/08/04 1,280 1,320 1,223 1,270 593,500
2021/08/03 1,115 1,124 1,100 1,100 34,000
2021/08/02 1,111 1,125 1,110 1,119 39,400
2021/07/30 1,125 1,129 1,092 1,095 36,200
2021/07/29 1,114 1,131 1,110 1,131 27,400
2021/07/28 1,120 1,137 1,105 1,121 61,600
2021/07/27 1,122 1,132 1,106 1,132 61,000
2021/07/26 1,123 1,126 1,104 1,116 58,300
2021/07/21 1,049 1,093 1,049 1,093 53,300
2021/07/20 1,031 1,047 1,031 1,034 23,200
2021/07/19 1,063 1,063 1,044 1,044 29,800
2021/07/16 1,056 1,077 1,056 1,070 28,900
2021/07/15 1,066 1,071 1,057 1,065 27,300
2021/07/14 1,062 1,077 1,060 1,066 21,600
2021/07/13 1,039 1,072 1,036 1,065 57,100
2021/07/12 1,019 1,032 1,013 1,032 31,400
2021/07/09 992 1,011 989 1,005 48,600
2021/07/08 996 1,014 994 1,004 30,900
2021/07/07 987 1,004 983 998 23,200
2021/07/06 988 997 980 993 33,300
2021/07/05 999 1,007 988 988 16,300
2021/07/02 987 1,002 987 1,000 16,800
2021/07/01 998 1,002 987 987 19,600
2021/06/30 999 1,009 993 998 21,300
2021/06/29 1,000 1,001 988 992 19,100
2021/06/28 1,002 1,003 994 999 16,300
2021/06/25 998 1,005 990 1,000 22,800
2021/06/24 991 994 987 989 15,500
2021/06/23 999 1,005 991 996 9,200
2021/06/22 998 1,005 990 1,003 17,700
2021/06/21 999 1,001 987 987 34,000
2021/06/18 1,016 1,022 1,009 1,010 22,100
2021/06/17 1,010 1,010 1,000 1,005 18,400
2021/06/16 1,006 1,010 996 1,007 22,300
2021/06/15 1,015 1,018 1,005 1,005 21,800
2021/06/14 1,010 1,015 1,000 1,008 26,200
2021/06/11 1,012 1,017 1,005 1,010 30,200
2021/06/10 999 1,016 991 1,011 18,300
2021/06/09 989 1,003 985 998 13,500
2021/06/08 982 993 981 989 18,000
2021/06/07 992 1,004 987 988 21,300
2021/06/04 1,006 1,010 985 985 37,400
2021/06/03 1,023 1,024 1,011 1,014 16,000
2021/06/02 1,023 1,027 1,002 1,013 41,300
2021/06/01 1,018 1,025 997 1,023 35,700
2021/05/31 1,047 1,047 1,009 1,018 46,300
2021/05/28 1,055 1,063 1,034 1,042 43,500
2021/05/27 1,082 1,082 1,055 1,055 30,500
2021/05/26 1,104 1,111 1,081 1,082 35,200
2021/05/25 1,143 1,146 1,107 1,111 49,300
2021/05/24 1,124 1,144 1,123 1,138 55,600
2021/05/21 1,100 1,130 1,100 1,121 74,500
2021/05/20 1,070 1,107 1,070 1,097 38,700
2021/05/19 1,064 1,091 1,060 1,084 30,700
2021/05/18 1,042 1,070 1,041 1,070 29,900
2021/05/17 1,065 1,069 1,034 1,037 34,100
2021/05/14 1,060 1,087 1,060 1,065 66,700
2021/05/13 1,035 1,068 1,035 1,051 37,300
2021/05/12 1,041 1,057 1,035 1,045 34,600
2021/05/11 1,044 1,054 1,041 1,041 26,400
2021/05/10 1,063 1,068 1,053 1,053 25,800
2021/05/07 1,054 1,073 1,053 1,068 41,500
2021/05/06 1,064 1,070 1,054 1,058 28,400
2021/04/30 1,060 1,080 1,060 1,064 32,500
2021/04/28 1,059 1,067 1,054 1,065 32,600
2021/04/27 1,057 1,069 1,048 1,056 32,600
2021/04/26 1,057 1,063 1,048 1,052 42,000
2021/04/23 1,040 1,055 1,040 1,051 44,700
2021/04/22 1,030 1,045 1,030 1,040 23,600
2021/04/21 1,012 1,031 1,010 1,030 39,500
2021/04/20 1,028 1,040 1,016 1,022 27,500
2021/04/19 1,041 1,048 1,035 1,036 28,200
2021/04/16 1,031 1,039 1,029 1,035 23,000
2021/04/15 1,046 1,046 1,025 1,026 17,100
2021/04/14 1,035 1,053 1,030 1,049 30,100
2021/04/13 1,031 1,042 1,030 1,036 18,300
2021/04/12 1,018 1,033 1,018 1,031 20,800
2021/04/09 1,010 1,025 1,009 1,014 19,900
2021/04/08 1,033 1,033 1,009 1,009 27,400
2021/04/07 1,016 1,043 1,016 1,041 27,100
2021/04/06 1,032 1,048 1,013 1,020 35,800
2021/04/05 1,036 1,036 1,022 1,031 34,200
2021/04/02 1,044 1,044 1,030 1,036 19,900
2021/04/01 1,027 1,048 1,027 1,035 41,900
2021/03/31 1,014 1,028 1,014 1,019 34,200
2021/03/30 1,037 1,045 1,011 1,023 62,000
2021/03/29 1,053 1,059 1,037 1,058 83,200
2021/03/26 1,048 1,048 1,032 1,041 36,200
2021/03/25 1,020 1,035 1,014 1,031 41,100
2021/03/24 1,036 1,038 1,005 1,007 60,300
2021/03/23 1,062 1,070 1,050 1,053 39,600
2021/03/22 1,055 1,079 1,049 1,068 65,400
2021/03/19 1,029 1,058 1,019 1,058 66,900
2021/03/18 1,029 1,038 1,017 1,037 42,200
2021/03/17 1,011 1,027 1,008 1,027 29,900
2021/03/16 1,005 1,019 1,005 1,018 43,600
2021/03/15 999 1,008 993 1,008 40,100
2021/03/12 995 1,000 983 1,000 52,200
2021/03/11 980 991 980 988 38,400
2021/03/10 984 992 969 976 32,500
2021/03/09 967 986 960 984 49,600
2021/03/08 972 978 955 958 49,400
2021/03/05 955 964 933 964 52,800
2021/03/04 953 956 940 954 41,600
2021/03/03 948 966 939 957 50,800
2021/03/02 962 962 936 948 45,300
2021/03/01 930 953 921 950 46,500
2021/02/26 920 931 911 920 66,900
2021/02/25 947 950 922 923 114,500
2021/02/24 950 964 944 956 54,500
2021/02/22 947 957 944 949 57,000
2021/02/19 949 950 922 939 69,000
2021/02/18 963 971 951 955 51,600
2021/02/17 969 969 954 957 48,700
2021/02/16 986 988 963 971 57,700
2021/02/15 991 991 972 979 41,400
2021/02/12 983 992 980 983 28,800
2021/02/10 969 985 965 981 49,300
2021/02/09 971 971 957 964 41,600
2021/02/08 979 979 955 971 55,000
2021/02/05 982 983 967 973 61,700
2021/02/04 984 998 977 982 42,100
2021/02/03 980 1,005 978 984 65,300
2021/02/02 960 980 954 980 32,300
2021/02/01 953 962 935 952 47,200
2021/01/29 971 985 956 962 49,600
2021/01/28 961 975 952 970 45,700
2021/01/27 980 984 971 976 23,700
2021/01/26 979 980 967 970 25,600
2021/01/25 970 977 960 975 24,300
2021/01/22 977 980 969 970 36,000
2021/01/21 979 990 976 984 32,000
2021/01/20 979 987 973 982 15,900
2021/01/19 991 993 978 978 19,100
2021/01/18 989 992 979 990 19,700
2021/01/15 980 991 975 986 27,600
2021/01/14 989 1,000 981 981 40,600
2021/01/13 995 995 986 992 19,300
2021/01/12 1,004 1,004 985 999 31,200
2021/01/08 982 1,000 980 1,000 47,600
2021/01/07 984 984 972 982 25,200
2021/01/06 980 988 970 975 25,600
2021/01/05 974 982 966 978 26,000
2021/01/04 987 987 965 986 42,400

このページの先頭へ