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

ＴＤＫ(6762)の株価時系列情報

ＴＤＫ(6762)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
2026/02/10 2,293 2,346 2,289 2,320 14,743,900
2026/02/09 2,300 2,309 2,253 2,271 21,206,100
2026/02/06 2,130 2,170 2,107 2,163 11,206,200
2026/02/05 2,153 2,164 2,107 2,156 13,594,800
2026/02/04 2,150 2,175 2,108 2,152 15,248,700
2026/02/03 2,190 2,233 2,143 2,213 29,734,400
2026/02/02 2,051 2,080 1,978 1,986 19,202,900
2026/01/30 1,954 1,990 1,943 1,981 11,942,000
2026/01/29 1,900 1,945 1,894 1,941 10,321,900
2026/01/28 1,900 1,941 1,895 1,934 11,902,800
2026/01/27 1,926 1,937 1,893 1,934 10,364,200
2026/01/26 1,933 1,945 1,904 1,919 11,303,700
2026/01/23 1,973 2,000 1,946 2,000 12,761,800
2026/01/22 2,009 2,016 1,953 1,994 12,780,100
2026/01/21 1,941 1,982 1,935 1,978 12,697,000
2026/01/20 2,000 2,014 1,968 1,981 12,306,200
2026/01/19 2,043 2,053 2,004 2,014 10,564,300
2026/01/16 2,043 2,102 2,042 2,088 11,564,300
2026/01/15 2,026 2,049 2,006 2,044 14,099,300
2026/01/14 2,094 2,096 2,030 2,043 20,859,500
2026/01/13 2,197 2,198 2,096 2,103 16,352,500
2026/01/09 2,153 2,162 2,103 2,142 9,976,200
2026/01/08 2,159 2,169 2,114 2,117 14,268,600
2026/01/07 2,211 2,226 2,173 2,173 12,728,900
2026/01/06 2,280 2,286 2,236 2,245 7,574,400
2026/01/05 2,249 2,260 2,222 2,250 8,276,600
2025/12/30 2,175 2,214 2,175 2,211 5,267,300
2025/12/29 2,205 2,213 2,179 2,206 5,320,100
2025/12/26 2,230 2,250 2,219 2,227 4,175,100
2025/12/25 2,238 2,238 2,207 2,230 3,910,400
2025/12/24 2,263 2,265 2,185 2,201 7,604,100
2025/12/23 2,223 2,274 2,218 2,269 6,089,200
2025/12/22 2,247 2,249 2,205 2,230 8,636,000
2025/12/19 2,226 2,232 2,193 2,197 13,278,600
2025/12/18 2,163 2,225 2,151 2,219 7,767,600
2025/12/17 2,213 2,241 2,175 2,223 7,976,400
2025/12/16 2,205 2,232 2,195 2,226 8,413,300
2025/12/15 2,251 2,272 2,217 2,244 9,098,800
2025/12/12 2,310 2,350 2,273 2,340 12,791,700
2025/12/11 2,400 2,406 2,273 2,275 11,029,300
2025/12/10 2,400 2,443 2,352 2,362 9,287,300
2025/12/09 2,427 2,428 2,382 2,382 7,892,800
2025/12/08 2,447 2,454 2,422 2,446 5,479,200
2025/12/05 2,451 2,458 2,421 2,433 5,882,700
2025/12/04 2,427 2,483 2,407 2,481 7,776,400
2025/12/03 2,481 2,513 2,415 2,431 9,015,000
2025/12/02 2,476 2,510 2,476 2,491 6,252,500
2025/12/01 2,535 2,572 2,470 2,478 7,093,000
2025/11/28 2,555 2,579 2,544 2,560 4,924,100
2025/11/27 2,495 2,565 2,476 2,556 5,978,400
2025/11/26 2,473 2,489 2,450 2,469 7,014,700
2025/11/25 2,499 2,505 2,449 2,459 7,435,100
2025/11/21 2,391 2,482 2,383 2,414 11,354,900
2025/11/20 2,524 2,570 2,491 2,491 8,503,800
2025/11/19 2,442 2,443 2,374 2,393 8,514,200
2025/11/18 2,459 2,465 2,415 2,415 7,718,500
2025/11/17 2,536 2,559 2,499 2,505 6,779,900
2025/11/14 2,517 2,574 2,470 2,536 8,688,400
2025/11/13 2,555 2,571 2,522 2,553 5,130,600
2025/11/12 2,492 2,569 2,444 2,569 9,865,200
2025/11/11 2,509 2,514 2,444 2,449 5,801,400
2025/11/10 2,514 2,520 2,484 2,506 5,567,300
2025/11/07 2,506 2,539 2,453 2,493 8,594,900
2025/11/06 2,595 2,607 2,520 2,556 7,735,500
2025/11/05 2,545 2,546 2,430 2,513 14,973,700
2025/11/04 2,712 2,758 2,590 2,595 20,060,900
2025/10/31 2,580 2,710 2,547 2,673 12,979,900
2025/10/30 2,592 2,594 2,535 2,572 10,033,600
2025/10/29 2,581 2,610 2,524 2,592 11,990,400
2025/10/28 2,596 2,609 2,540 2,573 7,762,200
2025/10/27 2,568 2,609 2,558 2,589 7,373,400
2025/10/24 2,444 2,529 2,431 2,529 6,868,900
2025/10/23 2,405 2,430 2,391 2,409 7,859,100
2025/10/22 2,433 2,510 2,427 2,478 7,877,800
2025/10/21 2,461 2,485 2,419 2,444 12,152,700
2025/10/20 2,300 2,380 2,289 2,379 7,874,800
2025/10/17 2,263 2,287 2,237 2,256 5,990,200
2025/10/16 2,266 2,280 2,240 2,278 6,751,800
2025/10/15 2,163 2,241 2,163 2,226 6,477,700
2025/10/14 2,141 2,206 2,118 2,140 9,679,900
2025/10/10 2,277 2,280 2,195 2,212 11,395,500
2025/10/09 2,285 2,292 2,251 2,282 7,831,800
2025/10/08 2,285 2,289 2,243 2,268 7,504,200
2025/10/07 2,316 2,320 2,264 2,264 9,025,500
2025/10/06 2,337 2,371 2,268 2,295 10,900,000
2025/10/03 2,150 2,210 2,134 2,210 6,431,800
2025/10/02 2,100 2,173 2,091 2,154 8,232,700
2025/10/01 2,119 2,139 2,086 2,120 8,246,000
2025/09/30 2,082 2,167 2,081 2,149 8,475,200
2025/09/29 2,108 2,126 2,086 2,101 5,849,800
2025/09/26 2,156 2,161 2,120 2,130 8,532,600
2025/09/25 2,132 2,159 2,115 2,143 7,204,000
2025/09/24 2,190 2,199 2,114 2,127 8,456,400
2025/09/22 2,125 2,190 2,117 2,176 8,345,800
2025/09/19 2,210 2,214 2,053 2,089 16,814,700
2025/09/18 2,087 2,171 2,076 2,160 11,775,900
2025/09/17 2,022 2,113 2,005 2,093 10,608,300
2025/09/16 2,005 2,052 2,002 2,022 8,508,900
2025/09/12 2,031 2,032 1,974 1,980 11,562,200
2025/09/11 2,010 2,022 1,961 1,991 9,346,200
2025/09/10 2,017 2,018 1,978 2,016 7,700,600
2025/09/09 2,102 2,106 1,985 1,995 9,429,800
2025/09/08 2,069 2,103 2,051 2,081 12,932,900
2025/09/05 1,957 2,033 1,953 2,033 9,822,400
2025/09/04 1,910 1,951 1,894 1,925 6,277,400
2025/09/03 1,899 1,920 1,888 1,895 6,049,300
2025/09/02 1,938 1,953 1,895 1,910 6,115,500
2025/09/01 1,928 1,941 1,890 1,915 5,215,900
2025/08/29 1,950 1,962 1,925 1,936 5,499,300
2025/08/28 1,918 1,946 1,901 1,946 5,344,700
2025/08/27 1,898 1,932 1,883 1,925 4,693,200
2025/08/26 1,871 1,908 1,862 1,906 6,838,900
2025/08/25 1,921 1,938 1,889 1,890 4,471,100
2025/08/22 1,896 1,922 1,895 1,915 3,099,700
2025/08/21 1,910 1,935 1,906 1,914 4,559,500
2025/08/20 1,957 1,970 1,915 1,928 7,412,900
2025/08/19 1,934 1,971 1,921 1,957 7,049,700
2025/08/18 1,917 1,935 1,904 1,924 5,495,700
2025/08/15 1,927 1,945 1,910 1,918 6,871,900
2025/08/14 1,960 1,979 1,924 1,931 7,532,800
2025/08/13 1,945 1,999 1,937 1,994 10,865,400
2025/08/12 1,905 1,947 1,896 1,918 9,859,500
2025/08/08 1,881 1,919 1,862 1,905 10,450,500
2025/08/07 1,826 1,894 1,821 1,877 9,241,400
2025/08/06 1,812 1,819 1,789 1,809 4,639,200
2025/08/05 1,815 1,839 1,788 1,814 7,397,600
2025/08/04 1,800 1,819 1,766 1,781 13,747,000
2025/08/01 1,862 1,912 1,850 1,876 10,777,300
2025/07/31 1,816 1,860 1,811 1,857 7,158,400
2025/07/30 1,814 1,828 1,798 1,808 6,459,500
2025/07/29 1,825 1,829 1,797 1,801 6,705,000
2025/07/28 1,850 1,862 1,836 1,846 6,303,500
2025/07/25 1,857 1,864 1,810 1,816 7,901,800
2025/07/24 1,834 1,860 1,814 1,843 10,319,600
2025/07/23 1,725 1,819 1,725 1,815 17,283,100
2025/07/22 1,652 1,689 1,644 1,656 5,572,900
2025/07/18 1,689 1,705 1,673 1,675 6,483,100
2025/07/17 1,641 1,667 1,628 1,660 5,584,800
2025/07/16 1,675 1,685 1,645 1,652 5,876,600
2025/07/15 1,678 1,694 1,654 1,688 6,142,600
2025/07/14 1,653 1,677 1,647 1,663 4,984,400
2025/07/11 1,656 1,672 1,641 1,665 8,920,000
2025/07/10 1,638 1,639 1,612 1,616 7,495,700
2025/07/09 1,650 1,650 1,621 1,643 4,294,400
2025/07/08 1,600 1,638 1,593 1,634 8,861,200
2025/07/07 1,612 1,615 1,583 1,586 3,748,900
2025/07/04 1,663 1,665 1,610 1,619 6,002,500
2025/07/03 1,606 1,635 1,590 1,633 13,251,000
2025/07/02 1,623 1,641 1,587 1,606 11,293,600
2025/07/01 1,680 1,689 1,625 1,636 7,276,000
2025/06/30 1,709 1,719 1,682 1,696 10,902,500
2025/06/27 1,625 1,707 1,617 1,676 12,317,700
2025/06/26 1,583 1,606 1,576 1,591 7,598,400
2025/06/25 1,583 1,595 1,565 1,590 4,814,200
2025/06/24 1,590 1,595 1,558 1,565 6,925,400
2025/06/23 1,569 1,578 1,547 1,558 5,357,800
2025/06/20 1,535 1,587 1,527 1,579 14,627,400
2025/06/19 1,561 1,562 1,534 1,534 4,833,300
2025/06/18 1,511 1,549 1,509 1,549 6,552,200
2025/06/17 1,522 1,534 1,513 1,529 5,898,500
2025/06/16 1,512 1,515 1,491 1,512 5,281,500
2025/06/13 1,522 1,523 1,487 1,493 14,991,500
2025/06/12 1,567 1,570 1,532 1,542 6,811,500
2025/06/11 1,563 1,581 1,545 1,581 5,271,500
2025/06/10 1,549 1,574 1,532 1,543 6,351,100
2025/06/09 1,539 1,545 1,524 1,537 5,359,700
2025/06/06 1,507 1,516 1,495 1,514 5,330,300
2025/06/05 1,519 1,522 1,498 1,507 6,126,500
2025/06/04 1,548 1,565 1,537 1,543 6,346,900
2025/06/03 1,529 1,529 1,506 1,508 6,102,700
2025/06/02 1,566 1,571 1,536 1,536 6,051,500
2025/05/30 1,574 1,600 1,573 1,600 21,674,900
2025/05/29 1,582 1,607 1,579 1,602 7,142,600
2025/05/28 1,600 1,600 1,565 1,567 6,132,400
2025/05/27 1,553 1,573 1,531 1,571 6,835,500
2025/05/26 1,516 1,523 1,505 1,523 5,268,100
2025/05/23 1,542 1,551 1,533 1,537 5,162,400
2025/05/22 1,523 1,549 1,515 1,541 7,467,000
2025/05/21 1,550 1,560 1,541 1,541 6,129,700
2025/05/20 1,546 1,593 1,545 1,558 7,452,400
2025/05/19 1,561 1,569 1,546 1,555 5,129,300
2025/05/16 1,579 1,593 1,553 1,560 5,860,800
2025/05/15 1,605 1,612 1,589 1,593 6,402,500
2025/05/14 1,670 1,674 1,608 1,632 6,979,500
2025/05/13 1,687 1,693 1,661 1,661 13,350,300
2025/05/12 1,600 1,619 1,593 1,616 7,337,700
2025/05/09 1,573 1,584 1,554 1,584 11,259,700
2025/05/08 1,542 1,547 1,521 1,533 6,301,000
2025/05/07 1,526 1,566 1,522 1,547 8,130,300
2025/05/02 1,574 1,579 1,547 1,547 10,700,400
2025/05/01 1,552 1,593 1,543 1,580 13,443,900
2025/04/30 1,505 1,552 1,479 1,522 21,389,300
2025/04/28 1,480 1,491 1,457 1,460 8,084,100
2025/04/25 1,460 1,485 1,456 1,468 8,784,800
2025/04/24 1,430 1,444 1,420 1,428 8,564,300
2025/04/23 1,395 1,398 1,371 1,380 8,062,800
2025/04/22 1,340 1,351 1,322 1,332 6,578,400
2025/04/21 1,350 1,359 1,336 1,346 5,680,400
2025/04/18 1,371 1,388 1,368 1,375 3,964,700
2025/04/17 1,366 1,411 1,362 1,400 8,103,400

このページの先頭へ