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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,579 | 1,592 | 1,561 | 1,575 | 82,900 |
| 2024/12/27 | 1,548 | 1,582 | 1,541 | 1,579 | 148,200 |
| 2024/12/26 | 1,534 | 1,548 | 1,491 | 1,540 | 123,100 |
| 2024/12/25 | 1,496 | 1,505 | 1,470 | 1,505 | 82,400 |
| 2024/12/24 | 1,599 | 1,607 | 1,491 | 1,493 | 213,200 |
| 2024/12/23 | 1,492 | 1,545 | 1,490 | 1,537 | 131,900 |
| 2024/12/20 | 1,474 | 1,510 | 1,466 | 1,491 | 130,600 |
| 2024/12/19 | 1,411 | 1,467 | 1,406 | 1,464 | 50,200 |
| 2024/12/18 | 1,444 | 1,458 | 1,420 | 1,441 | 88,700 |
| 2024/12/17 | 1,444 | 1,444 | 1,410 | 1,438 | 81,200 |
| 2024/12/16 | 1,478 | 1,483 | 1,439 | 1,444 | 76,300 |
| 2024/12/13 | 1,444 | 1,479 | 1,432 | 1,465 | 140,000 |
| 2024/12/12 | 1,437 | 1,469 | 1,401 | 1,450 | 108,400 |
| 2024/12/11 | 1,388 | 1,427 | 1,381 | 1,407 | 110,900 |
| 2024/12/10 | 1,430 | 1,444 | 1,378 | 1,381 | 83,200 |
| 2024/12/09 | 1,396 | 1,410 | 1,366 | 1,408 | 104,700 |
| 2024/12/06 | 1,371 | 1,377 | 1,329 | 1,336 | 40,500 |
| 2024/12/05 | 1,314 | 1,364 | 1,310 | 1,355 | 64,300 |
| 2024/12/04 | 1,346 | 1,346 | 1,289 | 1,307 | 47,500 |
| 2024/12/03 | 1,323 | 1,370 | 1,323 | 1,354 | 90,100 |
| 2024/12/02 | 1,335 | 1,349 | 1,311 | 1,320 | 40,400 |
| 2024/11/29 | 1,272 | 1,339 | 1,268 | 1,330 | 96,300 |
| 2024/11/28 | 1,254 | 1,272 | 1,250 | 1,268 | 26,800 |
| 2024/11/27 | 1,305 | 1,305 | 1,249 | 1,254 | 53,400 |
| 2024/11/26 | 1,304 | 1,317 | 1,283 | 1,303 | 39,500 |
| 2024/11/25 | 1,312 | 1,323 | 1,290 | 1,307 | 71,500 |
| 2024/11/22 | 1,276 | 1,304 | 1,276 | 1,302 | 42,000 |
| 2024/11/21 | 1,277 | 1,285 | 1,265 | 1,266 | 22,600 |
| 2024/11/20 | 1,290 | 1,299 | 1,268 | 1,278 | 28,400 |
| 2024/11/19 | 1,240 | 1,302 | 1,235 | 1,296 | 60,000 |
| 2024/11/18 | 1,226 | 1,240 | 1,216 | 1,229 | 42,300 |
| 2024/11/15 | 1,279 | 1,279 | 1,230 | 1,234 | 55,600 |
| 2024/11/14 | 1,296 | 1,304 | 1,270 | 1,270 | 49,500 |
| 2024/11/13 | 1,275 | 1,299 | 1,255 | 1,284 | 47,100 |
| 2024/11/12 | 1,264 | 1,320 | 1,264 | 1,272 | 68,700 |
| 2024/11/11 | 1,249 | 1,267 | 1,243 | 1,254 | 34,200 |
| 2024/11/08 | 1,268 | 1,289 | 1,246 | 1,246 | 48,500 |
| 2024/11/07 | 1,215 | 1,298 | 1,210 | 1,283 | 153,600 |
| 2024/11/06 | 1,215 | 1,226 | 1,193 | 1,193 | 55,200 |
| 2024/11/05 | 1,219 | 1,235 | 1,193 | 1,203 | 34,200 |
| 2024/11/01 | 1,241 | 1,241 | 1,214 | 1,219 | 58,200 |
| 2024/10/31 | 1,211 | 1,248 | 1,173 | 1,245 | 78,200 |
| 2024/10/30 | 1,230 | 1,247 | 1,203 | 1,211 | 420,800 |
| 2024/10/29 | 1,173 | 1,235 | 1,154 | 1,231 | 135,100 |
| 2024/10/28 | 1,146 | 1,175 | 1,138 | 1,171 | 54,900 |
| 2024/10/25 | 1,172 | 1,172 | 1,132 | 1,142 | 44,000 |
| 2024/10/24 | 1,180 | 1,180 | 1,158 | 1,164 | 51,500 |
| 2024/10/23 | 1,182 | 1,188 | 1,166 | 1,177 | 39,400 |
| 2024/10/22 | 1,216 | 1,219 | 1,182 | 1,182 | 53,900 |
| 2024/10/21 | 1,207 | 1,228 | 1,206 | 1,225 | 31,300 |
| 2024/10/18 | 1,225 | 1,237 | 1,205 | 1,219 | 39,700 |
| 2024/10/17 | 1,243 | 1,258 | 1,231 | 1,237 | 54,700 |
| 2024/10/16 | 1,223 | 1,253 | 1,222 | 1,236 | 42,700 |
| 2024/10/15 | 1,224 | 1,248 | 1,210 | 1,242 | 45,800 |
| 2024/10/11 | 1,218 | 1,223 | 1,203 | 1,220 | 44,700 |
| 2024/10/10 | 1,231 | 1,231 | 1,199 | 1,216 | 45,000 |
| 2024/10/09 | 1,228 | 1,240 | 1,214 | 1,233 | 52,400 |
| 2024/10/08 | 1,234 | 1,240 | 1,212 | 1,225 | 57,100 |
| 2024/10/07 | 1,269 | 1,269 | 1,247 | 1,247 | 55,500 |
| 2024/10/04 | 1,228 | 1,267 | 1,228 | 1,243 | 53,000 |
| 2024/10/03 | 1,237 | 1,249 | 1,217 | 1,223 | 39,200 |
| 2024/10/02 | 1,216 | 1,229 | 1,202 | 1,207 | 59,100 |
| 2024/10/01 | 1,245 | 1,256 | 1,215 | 1,230 | 33,600 |
| 2024/09/30 | 1,251 | 1,257 | 1,234 | 1,245 | 67,700 |
| 2024/09/27 | 1,294 | 1,296 | 1,263 | 1,273 | 52,600 |
| 2024/09/26 | 1,255 | 1,292 | 1,239 | 1,284 | 120,100 |
| 2024/09/25 | 1,239 | 1,243 | 1,222 | 1,234 | 49,100 |
| 2024/09/24 | 1,223 | 1,251 | 1,219 | 1,229 | 77,700 |
| 2024/09/20 | 1,220 | 1,221 | 1,195 | 1,200 | 63,300 |
| 2024/09/19 | 1,216 | 1,235 | 1,205 | 1,210 | 50,800 |
| 2024/09/18 | 1,205 | 1,213 | 1,182 | 1,210 | 54,400 |
| 2024/09/17 | 1,189 | 1,205 | 1,166 | 1,190 | 45,000 |
| 2024/09/13 | 1,210 | 1,210 | 1,174 | 1,175 | 55,700 |
| 2024/09/12 | 1,167 | 1,222 | 1,167 | 1,212 | 83,100 |
| 2024/09/11 | 1,160 | 1,166 | 1,130 | 1,142 | 49,500 |
| 2024/09/10 | 1,162 | 1,174 | 1,162 | 1,170 | 32,500 |
| 2024/09/09 | 1,165 | 1,185 | 1,151 | 1,169 | 34,800 |
| 2024/09/06 | 1,200 | 1,200 | 1,163 | 1,182 | 34,700 |
| 2024/09/05 | 1,176 | 1,217 | 1,176 | 1,186 | 33,000 |
| 2024/09/04 | 1,226 | 1,228 | 1,191 | 1,200 | 52,400 |
| 2024/09/03 | 1,219 | 1,248 | 1,219 | 1,248 | 55,100 |
| 2024/09/02 | 1,216 | 1,256 | 1,197 | 1,218 | 47,400 |
| 2024/08/30 | 1,218 | 1,226 | 1,205 | 1,207 | 34,900 |
| 2024/08/29 | 1,196 | 1,224 | 1,196 | 1,218 | 38,600 |
| 2024/08/28 | 1,233 | 1,236 | 1,203 | 1,214 | 41,500 |
| 2024/08/27 | 1,231 | 1,247 | 1,226 | 1,230 | 50,800 |
| 2024/08/26 | 1,229 | 1,238 | 1,216 | 1,217 | 43,800 |
| 2024/08/23 | 1,234 | 1,238 | 1,201 | 1,230 | 42,300 |
| 2024/08/22 | 1,234 | 1,238 | 1,210 | 1,235 | 56,400 |
| 2024/08/21 | 1,175 | 1,207 | 1,170 | 1,204 | 47,100 |
| 2024/08/20 | 1,180 | 1,194 | 1,174 | 1,184 | 45,400 |
| 2024/08/19 | 1,190 | 1,192 | 1,162 | 1,162 | 39,400 |
| 2024/08/16 | 1,161 | 1,192 | 1,151 | 1,192 | 87,900 |
| 2024/08/15 | 1,151 | 1,166 | 1,137 | 1,147 | 52,100 |
| 2024/08/14 | 1,139 | 1,157 | 1,117 | 1,152 | 55,400 |
| 2024/08/13 | 1,095 | 1,145 | 1,075 | 1,139 | 85,800 |
| 2024/08/09 | 1,095 | 1,100 | 1,047 | 1,072 | 117,200 |
| 2024/08/08 | 1,042 | 1,075 | 1,035 | 1,066 | 87,400 |
| 2024/08/07 | 1,144 | 1,148 | 1,030 | 1,072 | 141,100 |
| 2024/08/06 | 1,117 | 1,122 | 1,053 | 1,114 | 130,500 |
| 2024/08/05 | 1,065 | 1,120 | 977 | 1,116 | 140,500 |
| 2024/08/02 | 1,202 | 1,202 | 1,144 | 1,144 | 90,700 |
| 2024/08/01 | 1,290 | 1,292 | 1,233 | 1,241 | 73,600 |
| 2024/07/31 | 1,278 | 1,291 | 1,254 | 1,291 | 72,900 |
| 2024/07/30 | 1,310 | 1,312 | 1,265 | 1,296 | 102,500 |
| 2024/07/29 | 1,268 | 1,314 | 1,249 | 1,312 | 93,000 |
| 2024/07/26 | 1,256 | 1,279 | 1,226 | 1,241 | 92,200 |
| 2024/07/25 | 1,278 | 1,281 | 1,242 | 1,251 | 98,600 |
| 2024/07/24 | 1,294 | 1,344 | 1,288 | 1,298 | 94,600 |
| 2024/07/23 | 1,275 | 1,303 | 1,275 | 1,294 | 36,900 |
| 2024/07/22 | 1,385 | 1,399 | 1,272 | 1,275 | 154,300 |
| 2024/07/19 | 1,330 | 1,360 | 1,325 | 1,360 | 75,900 |
| 2024/07/18 | 1,324 | 1,369 | 1,300 | 1,329 | 68,300 |
| 2024/07/17 | 1,358 | 1,375 | 1,330 | 1,348 | 75,800 |
| 2024/07/16 | 1,353 | 1,370 | 1,341 | 1,345 | 97,100 |
| 2024/07/12 | 1,240 | 1,344 | 1,240 | 1,340 | 189,200 |
| 2024/07/11 | 1,247 | 1,260 | 1,220 | 1,255 | 51,800 |
| 2024/07/10 | 1,252 | 1,260 | 1,220 | 1,236 | 71,900 |
| 2024/07/09 | 1,233 | 1,262 | 1,233 | 1,252 | 62,300 |
| 2024/07/08 | 1,266 | 1,270 | 1,227 | 1,232 | 63,900 |
| 2024/07/05 | 1,239 | 1,275 | 1,230 | 1,260 | 88,000 |
| 2024/07/04 | 1,238 | 1,239 | 1,214 | 1,236 | 68,100 |
| 2024/07/03 | 1,256 | 1,260 | 1,227 | 1,235 | 98,200 |
| 2024/07/02 | 1,199 | 1,258 | 1,185 | 1,255 | 123,000 |
| 2024/07/01 | 1,247 | 1,251 | 1,209 | 1,210 | 68,500 |
| 2024/06/28 | 1,255 | 1,260 | 1,212 | 1,232 | 90,200 |
| 2024/06/27 | 1,232 | 1,252 | 1,221 | 1,250 | 117,000 |
| 2024/06/26 | 1,220 | 1,247 | 1,211 | 1,238 | 152,400 |
| 2024/06/25 | 1,169 | 1,218 | 1,158 | 1,218 | 131,400 |
| 2024/06/24 | 1,111 | 1,155 | 1,111 | 1,153 | 71,300 |
| 2024/06/21 | 1,145 | 1,152 | 1,118 | 1,130 | 181,000 |
| 2024/06/20 | 1,131 | 1,180 | 1,131 | 1,146 | 144,400 |
| 2024/06/19 | 1,084 | 1,169 | 1,077 | 1,149 | 197,500 |
| 2024/06/18 | 1,056 | 1,078 | 1,044 | 1,077 | 83,000 |
| 2024/06/17 | 1,045 | 1,057 | 1,027 | 1,040 | 79,800 |
| 2024/06/14 | 1,001 | 1,056 | 998 | 1,053 | 110,800 |
| 2024/06/13 | 1,040 | 1,040 | 1,005 | 1,006 | 86,000 |
| 2024/06/12 | 1,041 | 1,047 | 1,024 | 1,026 | 61,000 |
| 2024/06/11 | 1,050 | 1,057 | 1,038 | 1,040 | 59,300 |
| 2024/06/10 | 1,033 | 1,056 | 1,033 | 1,038 | 68,100 |
| 2024/06/07 | 1,025 | 1,040 | 1,021 | 1,033 | 27,400 |
| 2024/06/06 | 1,040 | 1,045 | 1,023 | 1,029 | 41,000 |
| 2024/06/05 | 1,054 | 1,054 | 1,026 | 1,026 | 63,800 |
| 2024/06/04 | 1,064 | 1,076 | 1,057 | 1,063 | 47,900 |
| 2024/06/03 | 1,060 | 1,072 | 1,051 | 1,064 | 99,500 |
| 2024/05/31 | 1,030 | 1,081 | 1,027 | 1,081 | 85,200 |
| 2024/05/30 | 1,025 | 1,031 | 1,008 | 1,026 | 62,300 |
| 2024/05/29 | 1,081 | 1,090 | 1,033 | 1,034 | 59,500 |
| 2024/05/28 | 1,122 | 1,125 | 1,072 | 1,072 | 72,400 |
| 2024/05/27 | 1,100 | 1,124 | 1,090 | 1,124 | 38,300 |
| 2024/05/24 | 1,065 | 1,097 | 1,064 | 1,093 | 65,300 |
| 2024/05/23 | 1,080 | 1,080 | 1,047 | 1,067 | 64,100 |
| 2024/05/22 | 1,088 | 1,104 | 1,072 | 1,088 | 52,800 |
| 2024/05/21 | 1,113 | 1,125 | 1,084 | 1,086 | 46,200 |
| 2024/05/20 | 1,110 | 1,129 | 1,100 | 1,110 | 40,300 |
| 2024/05/17 | 1,094 | 1,119 | 1,072 | 1,111 | 51,800 |
| 2024/05/16 | 1,081 | 1,112 | 1,066 | 1,101 | 73,600 |
| 2024/05/15 | 1,146 | 1,147 | 1,080 | 1,080 | 85,700 |
| 2024/05/14 | 1,138 | 1,162 | 1,120 | 1,138 | 68,600 |
| 2024/05/13 | 1,150 | 1,195 | 1,110 | 1,143 | 94,100 |
| 2024/05/10 | 1,199 | 1,199 | 1,162 | 1,166 | 42,300 |
| 2024/05/09 | 1,194 | 1,195 | 1,172 | 1,188 | 30,000 |
| 2024/05/08 | 1,200 | 1,206 | 1,181 | 1,181 | 38,400 |
| 2024/05/07 | 1,197 | 1,207 | 1,174 | 1,196 | 83,300 |
| 2024/05/02 | 1,173 | 1,193 | 1,164 | 1,179 | 47,200 |
| 2024/05/01 | 1,160 | 1,180 | 1,153 | 1,175 | 41,900 |
| 2024/04/30 | 1,154 | 1,162 | 1,138 | 1,162 | 57,300 |
| 2024/04/26 | 1,129 | 1,140 | 1,100 | 1,140 | 65,800 |
| 2024/04/25 | 1,140 | 1,144 | 1,117 | 1,128 | 36,000 |
| 2024/04/24 | 1,112 | 1,157 | 1,110 | 1,148 | 56,300 |
| 2024/04/23 | 1,105 | 1,113 | 1,094 | 1,108 | 29,400 |
| 2024/04/22 | 1,082 | 1,105 | 1,078 | 1,097 | 60,700 |
| 2024/04/19 | 1,101 | 1,105 | 1,039 | 1,056 | 74,600 |
| 2024/04/18 | 1,095 | 1,122 | 1,095 | 1,109 | 32,800 |
| 2024/04/17 | 1,092 | 1,108 | 1,060 | 1,097 | 96,500 |
| 2024/04/16 | 1,104 | 1,121 | 1,090 | 1,091 | 71,400 |
| 2024/04/15 | 1,111 | 1,130 | 1,097 | 1,122 | 66,500 |
| 2024/04/12 | 1,161 | 1,167 | 1,137 | 1,137 | 59,800 |
| 2024/04/11 | 1,172 | 1,175 | 1,154 | 1,156 | 27,600 |
| 2024/04/10 | 1,162 | 1,214 | 1,162 | 1,189 | 71,500 |
| 2024/04/09 | 1,158 | 1,161 | 1,147 | 1,159 | 35,200 |
| 2024/04/08 | 1,168 | 1,175 | 1,145 | 1,150 | 55,200 |
| 2024/04/05 | 1,144 | 1,173 | 1,126 | 1,146 | 50,800 |
| 2024/04/04 | 1,160 | 1,179 | 1,156 | 1,160 | 82,500 |
| 2024/04/03 | 1,159 | 1,163 | 1,133 | 1,154 | 84,800 |
| 2024/04/02 | 1,215 | 1,235 | 1,188 | 1,188 | 114,900 |
| 2024/04/01 | 1,165 | 1,212 | 1,149 | 1,203 | 131,500 |
| 2024/03/29 | 1,096 | 1,166 | 1,060 | 1,161 | 161,500 |
| 2024/03/28 | 1,141 | 1,141 | 1,106 | 1,106 | 94,200 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 2,258 | 2,343 | 2,250 | 2,325 | 53,200 |
| 2024/03/26 | 2,270 | 2,277 | 2,230 | 2,251 | 42,500 |
| 2024/03/25 | 2,341 | 2,345 | 2,285 | 2,285 | 44,300 |
| 2024/03/22 | 2,380 | 2,390 | 2,331 | 2,363 | 37,500 |
| 2024/03/21 | 2,385 | 2,389 | 2,346 | 2,347 | 37,600 |
| 2024/03/19 | 2,342 | 2,355 | 2,295 | 2,347 | 29,400 |
| 2024/03/18 | 2,293 | 2,353 | 2,272 | 2,344 | 36,200 |
| 2024/03/15 | 2,278 | 2,313 | 2,242 | 2,291 | 42,700 |
| 2024/03/14 | 2,260 | 2,295 | 2,231 | 2,278 | 52,100 |
| 2024/03/13 | 2,395 | 2,395 | 2,303 | 2,323 | 66,200 |
| 2024/03/12 | 2,279 | 2,399 | 2,235 | 2,398 | 99,200 |
| 2024/03/11 | 2,115 | 2,330 | 2,112 | 2,329 | 180,500 |
| 2024/03/08 | 2,050 | 2,137 | 2,050 | 2,127 | 80,000 |
| 2024/03/07 | 2,115 | 2,134 | 2,067 | 2,079 | 37,500 |
| 2024/03/06 | 2,103 | 2,139 | 2,090 | 2,114 | 38,900 |
| 2024/03/05 | 2,114 | 2,121 | 2,082 | 2,109 | 27,200 |
| 2024/03/04 | 2,075 | 2,137 | 2,051 | 2,136 | 57,800 |
| 2024/03/01 | 2,100 | 2,121 | 2,074 | 2,078 | 40,200 |
| 2024/02/29 | 2,117 | 2,138 | 2,084 | 2,128 | 36,200 |
| 2024/02/28 | 2,158 | 2,175 | 2,114 | 2,134 | 69,100 |
| 2024/02/27 | 2,179 | 2,180 | 2,125 | 2,136 | 40,500 |
| 2024/02/26 | 2,149 | 2,204 | 2,143 | 2,166 | 46,900 |
| 2024/02/22 | 2,103 | 2,148 | 2,072 | 2,138 | 46,600 |
| 2024/02/21 | 2,106 | 2,111 | 2,061 | 2,071 | 57,000 |
| 2024/02/20 | 2,220 | 2,231 | 2,116 | 2,116 | 61,200 |
| 2024/02/19 | 2,344 | 2,345 | 2,220 | 2,238 | 62,000 |
| 2024/02/16 | 2,274 | 2,341 | 2,250 | 2,335 | 65,800 |
| 2024/02/15 | 2,272 | 2,289 | 2,212 | 2,271 | 50,000 |
| 2024/02/14 | 2,198 | 2,259 | 2,134 | 2,257 | 50,900 |
| 2024/02/13 | 2,100 | 2,205 | 2,100 | 2,198 | 43,800 |
| 2024/02/09 | 2,120 | 2,167 | 2,079 | 2,079 | 55,900 |
| 2024/02/08 | 2,240 | 2,274 | 2,124 | 2,164 | 64,700 |
| 2024/02/07 | 2,116 | 2,133 | 2,095 | 2,123 | 49,900 |
| 2024/02/06 | 2,131 | 2,179 | 2,091 | 2,143 | 56,800 |
| 2024/02/05 | 2,240 | 2,240 | 2,166 | 2,169 | 44,000 |
| 2024/02/02 | 2,221 | 2,251 | 2,195 | 2,228 | 33,300 |
| 2024/02/01 | 2,265 | 2,277 | 2,220 | 2,221 | 27,600 |
| 2024/01/31 | 2,232 | 2,296 | 2,232 | 2,296 | 33,000 |
| 2024/01/30 | 2,244 | 2,258 | 2,223 | 2,253 | 33,700 |
| 2024/01/29 | 2,221 | 2,246 | 2,211 | 2,231 | 25,900 |
| 2024/01/26 | 2,228 | 2,228 | 2,191 | 2,205 | 35,000 |
| 2024/01/25 | 2,246 | 2,267 | 2,235 | 2,240 | 20,200 |
| 2024/01/24 | 2,299 | 2,342 | 2,240 | 2,258 | 34,900 |
| 2024/01/23 | 2,300 | 2,320 | 2,274 | 2,295 | 32,000 |
| 2024/01/22 | 2,247 | 2,285 | 2,247 | 2,285 | 32,400 |
| 2024/01/19 | 2,206 | 2,228 | 2,203 | 2,225 | 26,600 |
| 2024/01/18 | 2,206 | 2,232 | 2,201 | 2,202 | 19,100 |
| 2024/01/17 | 2,216 | 2,257 | 2,206 | 2,212 | 43,300 |
| 2024/01/16 | 2,233 | 2,233 | 2,200 | 2,207 | 22,400 |
| 2024/01/15 | 2,160 | 2,221 | 2,153 | 2,221 | 37,400 |
| 2024/01/12 | 2,194 | 2,194 | 2,142 | 2,151 | 22,100 |
| 2024/01/11 | 2,180 | 2,196 | 2,144 | 2,166 | 35,300 |
| 2024/01/10 | 2,180 | 2,182 | 2,158 | 2,173 | 36,200 |
| 2024/01/09 | 2,167 | 2,190 | 2,147 | 2,186 | 45,100 |
| 2024/01/05 | 2,137 | 2,169 | 2,117 | 2,117 | 48,300 |
| 2024/01/04 | 2,120 | 2,137 | 2,086 | 2,131 | 37,700 |