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
2026/06/26 3,768 3,831 3,535 3,575 18,063,900
2026/06/25 3,900 3,933 3,820 3,908 10,937,400
2026/06/24 3,873 3,957 3,766 3,816 14,683,100
2026/06/23 4,133 4,189 3,943 3,943 18,739,900
2026/06/22 3,979 4,123 3,961 4,063 14,902,600
2026/06/19 3,995 3,995 3,867 3,909 18,006,600
2026/06/18 3,850 4,094 3,835 3,855 13,359,700
2026/06/17 3,732 3,888 3,728 3,830 11,642,300
2026/06/16 3,848 3,962 3,802 3,802 17,479,000
2026/06/15 3,644 3,928 3,638 3,906 18,771,500
2026/06/12 3,756 3,756 3,469 3,504 19,550,000
2026/06/11 3,450 3,575 3,415 3,561 14,430,600
2026/06/10 3,700 3,833 3,587 3,640 15,871,800
2026/06/09 3,733 3,837 3,572 3,835 19,643,100
2026/06/08 3,700 3,824 3,637 3,715 17,890,100
2026/06/05 3,899 4,174 3,851 4,111 18,532,200
2026/06/04 3,950 3,995 3,872 3,950 12,099,400
2026/06/03 3,919 4,068 3,895 3,950 17,825,900
2026/06/02 4,083 4,095 3,822 3,849 23,686,700
2026/06/01 4,093 4,315 3,984 4,104 30,179,600
2026/05/29 3,999 4,200 3,958 4,108 28,286,900
2026/05/28 3,590 3,911 3,572 3,796 24,725,800
2026/05/27 3,750 3,803 3,608 3,608 15,673,600
2026/05/26 3,708 3,815 3,592 3,627 16,898,300
2026/05/25 3,580 3,795 3,473 3,715 20,639,200
2026/05/22 3,137 3,383 3,132 3,370 14,032,900
2026/05/21 2,993 3,236 2,963 3,141 11,989,200
2026/05/20 2,886 2,959 2,836 2,943 11,053,200
2026/05/19 3,025 3,026 2,947 2,986 10,503,400
2026/05/18 2,989 3,019 2,929 2,978 8,178,800
2026/05/15 3,110 3,185 2,966 2,993 13,723,700
2026/05/14 2,979 3,118 2,975 3,072 13,646,200
2026/05/13 2,911 2,950 2,851 2,917 9,120,600
2026/05/12 2,936 2,984 2,906 2,961 10,967,100
2026/05/11 2,990 3,015 2,914 2,936 10,494,200
2026/05/08 2,930 2,997 2,891 2,924 14,299,700
2026/05/07 2,920 2,956 2,818 2,896 20,251,700
2026/05/01 2,886 2,956 2,775 2,776 14,435,800
2026/04/30 2,927 2,985 2,839 2,891 33,512,200
2026/04/28 2,740 2,753 2,659 2,677 14,100,800
2026/04/27 2,768 2,768 2,637 2,718 14,080,800
2026/04/24 2,701 2,766 2,674 2,690 13,275,300
2026/04/23 2,750 2,772 2,621 2,662 12,840,800
2026/04/22 2,549 2,725 2,546 2,701 17,013,700
2026/04/21 2,536 2,576 2,498 2,576 10,460,000
2026/04/20 2,600 2,621 2,519 2,542 14,363,800
2026/04/17 2,528 2,633 2,492 2,616 21,676,400
2026/04/16 2,280 2,549 2,271 2,540 23,937,900
2026/04/15 2,301 2,308 2,226 2,247 12,784,200
2026/04/14 2,310 2,310 2,260 2,273 7,334,800
2026/04/13 2,266 2,315 2,262 2,266 9,500,600
2026/04/10 2,249 2,322 2,226 2,310 14,723,300
2026/04/09 2,200 2,225 2,167 2,220 11,463,800
2026/04/08 2,200 2,222 2,169 2,200 12,947,000
2026/04/07 2,019 2,080 2,019 2,077 7,377,100
2026/04/06 2,015 2,064 2,006 2,021 7,958,300
2026/04/03 1,981 2,028 1,974 2,012 13,470,000
2026/03/27 2,063 2,123 2,038 2,111 9,860,700
2026/03/26 2,089 2,113 2,065 2,097 6,885,500
2026/03/25 2,108 2,109 2,066 2,090 7,848,500
2026/03/24 2,098 2,099 1,995 2,038 8,990,600
2026/03/23 1,978 2,043 1,962 2,043 10,668,000
2026/03/19 2,092 2,160 2,092 2,128 12,468,800
2026/03/18 2,200 2,204 2,157 2,192 9,550,500
2026/03/17 2,102 2,142 2,085 2,109 12,161,600
2026/03/16 2,104 2,149 2,056 2,071 11,801,000
2026/03/13 2,082 2,159 2,082 2,154 12,496,600
2026/03/12 2,120 2,173 2,112 2,173 11,312,300
2026/03/11 2,233 2,247 2,154 2,156 12,577,500
2026/03/10 2,150 2,208 2,135 2,208 11,653,600
2026/03/09 2,078 2,100 2,002 2,100 15,571,400
2026/03/06 2,151 2,238 2,151 2,238 10,621,800
2026/03/05 2,200 2,241 2,172 2,194 15,048,100
2026/03/04 2,094 2,189 2,059 2,105 19,905,400
2026/03/03 2,295 2,298 2,092 2,094 24,305,900
2026/03/02 2,320 2,360 2,302 2,337 11,084,700
2026/02/27 2,406 2,425 2,367 2,425 12,438,400
2026/02/26 2,443 2,498 2,415 2,431 12,667,000
2026/02/25 2,390 2,441 2,363 2,378 13,614,800
2026/02/24 2,360 2,417 2,342 2,370 13,490,600
2026/02/20 2,355 2,414 2,345 2,380 9,286,700
2026/02/19 2,385 2,424 2,356 2,384 13,030,300
2026/02/18 2,307 2,460 2,299 2,434 22,570,600
2026/02/17 2,192 2,315 2,171 2,280 11,587,000
2026/02/16 2,236 2,238 2,172 2,172 6,816,000
2026/02/13 2,215 2,250 2,182 2,212 16,437,900
2026/02/12 2,318 2,320 2,241 2,246 13,244,900
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

このページの先頭へ