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
2026/03/27 943 963 937 958 197,700
2026/03/26 957 957 945 954 109,700
2026/03/25 960 969 955 960 131,500
2026/03/24 950 960 942 959 123,800
2026/03/23 950 952 930 935 174,500
2026/03/19 990 990 971 971 153,700
2026/03/18 995 1,011 993 1,011 102,800
2026/03/17 994 1,005 994 999 82,100
2026/03/16 990 1,002 988 999 75,000
2026/03/13 983 999 982 992 119,300
2026/03/12 1,018 1,018 999 1,003 86,600
2026/03/11 1,034 1,036 1,022 1,025 90,400
2026/03/10 1,030 1,035 1,015 1,033 122,900
2026/03/09 1,002 1,021 987 1,017 149,400
2026/03/06 1,034 1,063 1,023 1,050 189,200
2026/03/05 1,042 1,059 1,020 1,023 146,300
2026/03/04 1,050 1,050 1,009 1,022 212,900
2026/03/03 1,078 1,078 1,050 1,050 89,500
2026/03/02 1,088 1,098 1,074 1,088 83,300
2026/02/27 1,111 1,122 1,107 1,118 114,400
2026/02/26 1,057 1,093 1,052 1,090 141,500
2026/02/25 1,041 1,055 1,023 1,051 200,200
2026/02/24 1,036 1,056 1,007 1,011 293,300
2026/02/20 1,062 1,062 1,032 1,038 91,000
2026/02/19 1,068 1,084 1,065 1,069 98,100
2026/02/18 1,061 1,071 1,060 1,068 90,400
2026/02/17 1,061 1,073 1,055 1,063 110,000
2026/02/16 1,058 1,069 1,052 1,068 105,100
2026/02/13 1,095 1,100 1,052 1,064 155,400
2026/02/12 1,122 1,122 1,082 1,104 262,400
2026/02/10 1,125 1,164 1,083 1,121 290,500
2026/02/09 1,137 1,138 1,096 1,104 155,100
2026/02/06 1,153 1,153 1,112 1,120 111,300
2026/02/05 1,158 1,182 1,154 1,166 124,400
2026/02/04 1,211 1,217 1,162 1,162 146,300
2026/02/03 1,230 1,239 1,226 1,226 52,100
2026/02/02 1,235 1,242 1,225 1,233 71,500
2026/01/30 1,233 1,242 1,212 1,223 74,200
2026/01/29 1,232 1,237 1,209 1,225 89,900
2026/01/28 1,265 1,266 1,242 1,242 81,000
2026/01/27 1,273 1,286 1,271 1,274 56,700
2026/01/26 1,281 1,285 1,268 1,269 63,800
2026/01/23 1,297 1,312 1,294 1,300 46,500
2026/01/22 1,300 1,310 1,292 1,295 63,600
2026/01/21 1,284 1,295 1,272 1,292 66,500
2026/01/20 1,327 1,332 1,295 1,295 63,000
2026/01/19 1,349 1,350 1,331 1,339 35,200
2026/01/16 1,335 1,348 1,318 1,347 69,000
2026/01/15 1,340 1,355 1,340 1,347 33,000
2026/01/14 1,349 1,358 1,344 1,351 40,100
2026/01/13 1,360 1,366 1,341 1,342 54,700
2026/01/09 1,341 1,358 1,341 1,356 39,900
2026/01/08 1,330 1,353 1,328 1,348 48,500
2026/01/07 1,355 1,376 1,331 1,331 57,900
2026/01/06 1,362 1,387 1,357 1,378 57,200
2026/01/05 1,364 1,377 1,329 1,352 70,800

このページの先頭へ