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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,364 | 1,383 | 1,350 | 1,353 | 6,526,800 |
| 2025/04/15 | 1,369 | 1,384 | 1,347 | 1,364 | 8,762,700 |
| 2025/04/14 | 1,356 | 1,412 | 1,351 | 1,384 | 12,732,500 |
| 2025/04/11 | 1,273 | 1,336 | 1,265 | 1,326 | 13,522,100 |
| 2025/04/10 | 1,426 | 1,426 | 1,358 | 1,388 | 12,278,100 |
| 2025/04/09 | 1,234 | 1,261 | 1,216 | 1,246 | 18,015,800 |
| 2025/04/08 | 1,265 | 1,318 | 1,265 | 1,318 | 13,836,900 |
| 2025/04/07 | 1,181 | 1,222 | 1,165 | 1,182 | 15,787,900 |
| 2025/04/04 | 1,364 | 1,371 | 1,295 | 1,331 | 17,152,700 |
| 2025/04/03 | 1,417 | 1,450 | 1,402 | 1,424 | 14,521,700 |
| 2025/04/02 | 1,520 | 1,535 | 1,505 | 1,534 | 10,560,900 |
| 2025/04/01 | 1,552 | 1,561 | 1,499 | 1,513 | 10,233,900 |
| 2025/03/31 | 1,534 | 1,557 | 1,517 | 1,546 | 13,557,100 |
| 2025/03/28 | 1,600 | 1,605 | 1,578 | 1,600 | 7,981,300 |
| 2025/03/27 | 1,635 | 1,635 | 1,607 | 1,630 | 8,439,500 |
| 2025/03/26 | 1,656 | 1,657 | 1,626 | 1,642 | 7,470,900 |
| 2025/03/25 | 1,622 | 1,663 | 1,615 | 1,630 | 8,805,500 |
| 2025/03/24 | 1,597 | 1,606 | 1,583 | 1,601 | 6,413,100 |
| 2025/03/21 | 1,608 | 1,631 | 1,590 | 1,590 | 12,151,100 |
| 2025/03/19 | 1,618 | 1,639 | 1,615 | 1,623 | 6,960,100 |
| 2025/03/18 | 1,650 | 1,655 | 1,608 | 1,615 | 7,726,600 |
| 2025/03/17 | 1,602 | 1,618 | 1,590 | 1,613 | 8,043,700 |
| 2025/03/14 | 1,534 | 1,576 | 1,526 | 1,569 | 12,750,800 |
| 2025/03/13 | 1,582 | 1,605 | 1,538 | 1,545 | 11,072,100 |
| 2025/03/12 | 1,546 | 1,558 | 1,531 | 1,543 | 8,133,100 |
| 2025/03/11 | 1,530 | 1,541 | 1,490 | 1,540 | 7,915,100 |
| 2025/03/10 | 1,562 | 1,564 | 1,536 | 1,559 | 8,290,800 |
| 2025/03/07 | 1,550 | 1,579 | 1,545 | 1,565 | 8,850,200 |
| 2025/03/06 | 1,584 | 1,598 | 1,550 | 1,570 | 8,500,300 |
| 2025/03/05 | 1,586 | 1,603 | 1,574 | 1,581 | 7,809,700 |
| 2025/03/04 | 1,619 | 1,619 | 1,560 | 1,599 | 8,655,200 |
| 2025/03/03 | 1,627 | 1,628 | 1,597 | 1,621 | 6,836,200 |
| 2025/02/28 | 1,648 | 1,648 | 1,572 | 1,586 | 12,607,600 |
| 2025/02/27 | 1,664 | 1,683 | 1,656 | 1,677 | 4,655,100 |
| 2025/02/26 | 1,646 | 1,655 | 1,614 | 1,655 | 5,649,200 |
| 2025/02/25 | 1,622 | 1,653 | 1,614 | 1,644 | 7,074,400 |
| 2025/02/21 | 1,673 | 1,698 | 1,666 | 1,676 | 5,507,500 |
| 2025/02/20 | 1,672 | 1,701 | 1,655 | 1,691 | 6,559,300 |
| 2025/02/19 | 1,676 | 1,686 | 1,659 | 1,684 | 5,783,500 |
| 2025/02/18 | 1,660 | 1,689 | 1,650 | 1,665 | 6,149,400 |
| 2025/02/17 | 1,725 | 1,730 | 1,683 | 1,692 | 6,432,400 |
| 2025/02/14 | 1,744 | 1,766 | 1,714 | 1,721 | 10,217,900 |
| 2025/02/13 | 1,770 | 1,774 | 1,744 | 1,765 | 7,055,600 |
| 2025/02/12 | 1,774 | 1,776 | 1,722 | 1,744 | 10,371,500 |
| 2025/02/10 | 1,763 | 1,770 | 1,737 | 1,756 | 8,450,900 |
| 2025/02/07 | 1,680 | 1,740 | 1,671 | 1,723 | 11,404,300 |
| 2025/02/06 | 1,681 | 1,694 | 1,636 | 1,655 | 12,354,800 |
| 2025/02/05 | 1,719 | 1,726 | 1,644 | 1,669 | 17,227,600 |
| 2025/02/04 | 1,775 | 1,793 | 1,702 | 1,714 | 14,586,300 |
| 2025/02/03 | 1,700 | 1,762 | 1,694 | 1,720 | 20,995,500 |
| 2025/01/31 | 1,963 | 1,967 | 1,884 | 1,889 | 12,566,200 |
| 2025/01/30 | 1,965 | 1,969 | 1,943 | 1,962 | 6,977,500 |
| 2025/01/29 | 1,929 | 1,991 | 1,914 | 1,981 | 8,812,800 |
| 2025/01/28 | 1,898 | 1,920 | 1,875 | 1,900 | 5,723,700 |
| 2025/01/27 | 1,954 | 1,973 | 1,908 | 1,910 | 5,904,500 |
| 2025/01/24 | 1,952 | 1,958 | 1,909 | 1,926 | 6,737,200 |
| 2025/01/23 | 1,896 | 1,930 | 1,877 | 1,915 | 8,634,400 |
| 2025/01/22 | 1,863 | 1,896 | 1,854 | 1,860 | 7,688,900 |
| 2025/01/21 | 1,900 | 1,922 | 1,862 | 1,871 | 6,310,200 |
| 2025/01/20 | 1,862 | 1,890 | 1,845 | 1,879 | 4,343,500 |
| 2025/01/17 | 1,850 | 1,863 | 1,812 | 1,838 | 7,004,600 |
| 2025/01/16 | 1,887 | 1,900 | 1,861 | 1,874 | 8,405,200 |
| 2025/01/15 | 1,900 | 1,906 | 1,871 | 1,880 | 7,607,700 |
| 2025/01/14 | 1,883 | 1,896 | 1,838 | 1,851 | 8,963,000 |
| 2025/01/10 | 1,931 | 1,950 | 1,895 | 1,895 | 10,306,600 |
| 2025/01/09 | 1,981 | 1,998 | 1,954 | 1,958 | 5,611,400 |
| 2025/01/08 | 2,044 | 2,047 | 1,991 | 1,991 | 5,333,900 |
| 2025/01/07 | 2,027 | 2,066 | 2,010 | 2,047 | 6,075,000 |
| 2025/01/06 | 2,068 | 2,094 | 1,992 | 1,999 | 7,418,400 |
| 2024/12/30 | 2,099 | 2,106 | 2,068 | 2,073 | 5,404,300 |
| 2024/12/27 | 2,048 | 2,113 | 2,033 | 2,099 | 7,180,200 |
| 2024/12/26 | 2,006 | 2,046 | 2,006 | 2,045 | 4,038,700 |
| 2024/12/25 | 2,004 | 2,022 | 1,990 | 2,003 | 4,305,900 |
| 2024/12/24 | 2,037 | 2,038 | 1,984 | 1,994 | 3,694,800 |
| 2024/12/23 | 2,034 | 2,044 | 2,007 | 2,038 | 3,347,100 |
| 2024/12/20 | 2,036 | 2,062 | 2,019 | 2,019 | 11,788,400 |
| 2024/12/19 | 1,975 | 2,011 | 1,945 | 1,996 | 6,496,600 |
| 2024/12/18 | 2,045 | 2,086 | 2,037 | 2,055 | 5,402,000 |
| 2024/12/17 | 2,040 | 2,067 | 2,025 | 2,052 | 4,729,300 |
| 2024/12/16 | 2,025 | 2,034 | 2,002 | 2,028 | 2,596,200 |
| 2024/12/13 | 1,999 | 2,046 | 1,998 | 2,025 | 8,253,500 |
| 2024/12/12 | 2,065 | 2,076 | 2,040 | 2,046 | 6,255,800 |
| 2024/12/11 | 1,999 | 2,017 | 1,992 | 2,005 | 4,841,400 |
| 2024/12/10 | 2,035 | 2,041 | 1,992 | 2,013 | 5,379,500 |
| 2024/12/09 | 2,039 | 2,045 | 1,999 | 2,009 | 4,961,700 |
| 2024/12/06 | 2,075 | 2,077 | 2,009 | 2,028 | 4,873,900 |
| 2024/12/05 | 2,055 | 2,072 | 2,032 | 2,069 | 6,564,800 |
| 2024/12/04 | 2,047 | 2,053 | 2,020 | 2,031 | 5,392,700 |
| 2024/12/03 | 2,010 | 2,065 | 1,996 | 2,047 | 8,849,000 |
| 2024/12/02 | 1,951 | 2,010 | 1,948 | 2,010 | 7,431,000 |
| 2024/11/29 | 1,913 | 1,937 | 1,902 | 1,929 | 5,708,400 |
| 2024/11/28 | 1,845 | 1,921 | 1,833 | 1,918 | 6,630,400 |
| 2024/11/27 | 1,874 | 1,898 | 1,867 | 1,872 | 6,781,000 |
| 2024/11/26 | 1,898 | 1,907 | 1,838 | 1,849 | 6,873,100 |
| 2024/11/25 | 1,900 | 1,937 | 1,881 | 1,898 | 15,359,100 |
| 2024/11/22 | 1,882 | 1,895 | 1,862 | 1,876 | 6,468,000 |
| 2024/11/21 | 1,903 | 1,913 | 1,878 | 1,882 | 6,068,100 |
| 2024/11/20 | 1,916 | 1,921 | 1,900 | 1,919 | 4,902,400 |
| 2024/11/19 | 1,931 | 1,934 | 1,897 | 1,912 | 7,671,000 |
| 2024/11/18 | 1,961 | 2,007 | 1,954 | 1,954 | 5,400,500 |
| 2024/11/15 | 1,997 | 2,025 | 1,989 | 1,989 | 6,678,900 |
| 2024/11/14 | 2,050 | 2,050 | 1,970 | 1,981 | 8,516,300 |
| 2024/11/13 | 2,046 | 2,063 | 2,001 | 2,016 | 7,765,300 |
| 2024/11/12 | 2,039 | 2,114 | 2,025 | 2,071 | 8,536,100 |
| 2024/11/11 | 2,022 | 2,049 | 2,020 | 2,028 | 4,991,300 |
| 2024/11/08 | 2,091 | 2,096 | 2,021 | 2,044 | 10,299,100 |
| 2024/11/07 | 2,069 | 2,087 | 1,998 | 2,045 | 10,461,300 |
| 2024/11/06 | 2,000 | 2,099 | 1,990 | 2,076 | 14,080,100 |
| 2024/11/05 | 1,885 | 2,032 | 1,873 | 1,960 | 16,508,400 |
| 2024/11/01 | 1,763 | 1,898 | 1,748 | 1,848 | 21,696,400 |
| 2024/10/31 | 1,866 | 1,871 | 1,814 | 1,843 | 9,445,100 |
| 2024/10/30 | 1,901 | 1,907 | 1,869 | 1,886 | 21,568,200 |
| 2024/10/29 | 1,848 | 1,878 | 1,832 | 1,870 | 5,632,300 |
| 2024/10/28 | 1,803 | 1,890 | 1,803 | 1,859 | 6,779,500 |
| 2024/10/25 | 1,851 | 1,860 | 1,804 | 1,837 | 6,426,300 |
| 2024/10/24 | 1,776 | 1,844 | 1,769 | 1,833 | 7,936,800 |
| 2024/10/23 | 1,788 | 1,815 | 1,787 | 1,807 | 4,753,700 |
| 2024/10/22 | 1,812 | 1,832 | 1,784 | 1,802 | 6,125,600 |
| 2024/10/21 | 1,822 | 1,829 | 1,799 | 1,799 | 4,871,000 |
| 2024/10/18 | 1,830 | 1,847 | 1,805 | 1,822 | 4,483,000 |
| 2024/10/17 | 1,855 | 1,858 | 1,821 | 1,825 | 7,011,700 |
| 2024/10/16 | 1,816 | 1,861 | 1,809 | 1,853 | 8,284,000 |
| 2024/10/15 | 1,911 | 1,935 | 1,886 | 1,890 | 7,251,200 |
| 2024/10/11 | 1,937 | 1,937 | 1,880 | 1,887 | 8,089,400 |
| 2024/10/10 | 1,941 | 1,950 | 1,888 | 1,899 | 6,691,000 |
| 2024/10/09 | 1,950 | 1,950 | 1,915 | 1,915 | 6,560,800 |
| 2024/10/08 | 1,926 | 1,935 | 1,907 | 1,921 | 6,096,900 |
| 2024/10/07 | 1,958 | 1,975 | 1,934 | 1,963 | 9,131,600 |