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
2007/12/28 8,320 8,340 8,190 8,320 412,900
2007/12/27 8,360 8,480 8,360 8,430 275,300
2007/12/26 8,440 8,480 8,360 8,450 334,800
2007/12/25 8,370 8,460 8,290 8,360 647,300
2007/12/21 7,980 8,300 7,950 8,260 1,141,500
2007/12/20 8,190 8,200 7,890 7,900 1,088,400
2007/12/19 8,060 8,220 8,060 8,100 670,800
2007/12/18 8,250 8,260 8,110 8,180 1,014,700
2007/12/17 8,350 8,550 8,320 8,350 649,700
2007/12/14 8,530 8,570 8,330 8,370 3,160,600
2007/12/13 8,550 8,750 8,530 8,560 1,117,800
2007/12/12 8,410 8,710 8,350 8,680 1,190,500
2007/12/11 8,460 8,620 8,400 8,610 865,000
2007/12/10 8,430 8,470 8,270 8,390 865,800
2007/12/07 8,380 8,480 8,360 8,380 1,440,000
2007/12/06 8,160 8,340 8,130 8,290 1,996,800
2007/12/05 7,870 7,970 7,830 7,900 1,047,300
2007/12/04 7,820 7,920 7,670 7,770 877,900
2007/12/03 7,960 7,980 7,780 7,880 870,600
2007/11/30 7,950 7,980 7,840 7,870 1,037,000
2007/11/29 7,790 7,870 7,690 7,850 1,278,900
2007/11/28 7,540 7,560 7,410 7,490 791,400
2007/11/27 7,250 7,590 7,200 7,440 1,307,400
2007/11/26 7,320 7,550 7,270 7,400 978,400
2007/11/22 7,250 7,420 7,150 7,370 1,862,500
2007/11/21 7,720 7,750 7,320 7,450 1,701,000
2007/11/20 7,330 7,780 7,320 7,710 2,233,900
2007/11/19 7,360 7,500 7,340 7,410 1,221,600
2007/11/16 7,230 7,470 7,180 7,440 1,814,400
2007/11/15 7,750 7,770 7,490 7,530 2,480,500
2007/11/14 8,110 8,140 7,990 8,020 1,230,400
2007/11/13 7,790 7,940 7,570 7,910 1,551,600
2007/11/12 8,050 8,070 7,510 7,760 4,047,800
2007/11/09 8,580 8,660 8,380 8,450 1,801,900
2007/11/08 8,650 8,770 8,580 8,670 1,111,700
2007/11/07 8,900 8,900 8,690 8,750 989,200
2007/11/06 8,840 8,920 8,680 8,850 1,103,500
2007/11/05 8,820 8,830 8,680 8,780 1,272,200
2007/11/02 9,000 9,010 8,880 8,920 2,072,800
2007/11/01 9,490 9,520 9,070 9,220 1,875,200
2007/10/31 9,580 9,610 9,300 9,390 1,130,900
2007/10/30 9,530 9,600 9,480 9,570 908,500
2007/10/29 9,470 9,720 9,440 9,690 853,000
2007/10/26 9,430 9,620 9,410 9,570 690,300
2007/10/25 9,380 9,560 9,350 9,400 857,300
2007/10/24 9,400 9,480 9,240 9,280 844,100
2007/10/23 9,570 9,570 9,460 9,470 495,600
2007/10/22 9,480 9,570 9,410 9,470 1,039,100
2007/10/19 9,700 9,720 9,580 9,660 1,074,200
2007/10/18 9,820 9,980 9,820 9,900 732,900
2007/10/17 9,820 10,010 9,740 9,890 1,095,000
2007/10/16 9,950 9,990 9,810 9,820 1,077,700
2007/10/15 10,110 10,120 9,960 10,040 1,358,500
2007/10/12 10,290 10,470 10,180 10,310 1,493,600
2007/10/11 10,070 10,360 10,070 10,270 747,400
2007/10/10 9,960 10,100 9,950 10,060 417,700
2007/10/09 10,000 10,080 9,980 10,060 542,800
2007/10/05 10,250 10,270 10,030 10,030 795,400
2007/10/04 10,270 10,320 10,190 10,190 728,600
2007/10/03 10,310 10,470 10,310 10,380 804,900
2007/10/02 10,320 10,490 10,280 10,420 1,036,100
2007/10/01 10,090 10,220 10,010 10,120 723,200
2007/09/28 10,240 10,350 10,030 10,080 1,342,500
2007/09/27 10,090 10,300 10,060 10,220 1,027,100
2007/09/26 10,000 10,180 9,960 10,180 984,000
2007/09/25 10,160 10,190 9,940 10,010 1,079,900
2007/09/21 10,040 10,310 10,040 10,250 729,300
2007/09/20 10,200 10,260 10,060 10,230 892,200
2007/09/19 10,000 10,220 10,000 10,110 1,383,700
2007/09/18 9,740 9,760 9,530 9,690 671,700
2007/09/14 9,630 9,760 9,530 9,670 3,340,200
2007/09/13 9,710 9,760 9,590 9,620 804,700
2007/09/12 9,610 9,720 9,500 9,620 1,039,900
2007/09/11 9,490 9,700 9,390 9,600 913,600
2007/09/10 9,350 9,450 9,260 9,390 1,060,300
2007/09/07 9,530 9,620 9,450 9,540 855,200
2007/09/06 9,450 9,640 9,360 9,630 839,100
2007/09/05 9,760 9,840 9,490 9,550 950,100
2007/09/04 9,740 9,810 9,680 9,730 706,400
2007/09/03 9,750 9,880 9,710 9,840 936,400
2007/08/31 9,710 9,890 9,690 9,850 2,241,000
2007/08/30 9,350 9,550 9,350 9,390 1,708,400
2007/08/29 8,970 9,060 8,880 9,060 838,000
2007/08/28 9,210 9,210 9,070 9,160 585,700
2007/08/27 9,300 9,370 9,170 9,210 632,900
2007/08/24 9,150 9,220 9,130 9,180 1,005,700
2007/08/23 9,200 9,240 9,050 9,100 1,392,700
2007/08/22 8,900 9,070 8,900 9,040 716,100
2007/08/21 8,960 9,170 8,910 8,990 972,000
2007/08/20 8,940 9,150 8,940 8,960 1,816,600
2007/08/17 9,190 9,300 8,890 8,890 1,885,000
2007/08/16 9,480 9,540 9,000 9,330 1,733,100
2007/08/15 9,670 9,720 9,520 9,640 1,274,200
2007/08/14 9,780 9,860 9,680 9,770 1,258,600
2007/08/13 9,650 9,710 9,560 9,580 1,451,700
2007/08/10 9,540 9,680 9,370 9,550 2,795,000
2007/08/09 9,600 9,920 9,580 9,840 2,897,700
2007/08/08 9,360 9,540 9,360 9,370 3,489,700
2007/08/07 9,040 9,230 9,020 9,120 1,929,800
2007/08/06 8,890 9,040 8,880 9,040 1,649,600
2007/08/03 9,040 9,340 9,020 9,080 3,085,400
2007/08/02 9,080 9,080 8,720 8,840 3,921,100
2007/08/01 8,850 9,130 8,810 9,070 6,654,200
2007/07/31 10,300 10,430 10,230 10,350 845,900
2007/07/30 10,390 10,530 10,230 10,470 941,500
2007/07/27 10,600 10,620 10,480 10,590 1,102,100
2007/07/26 10,900 10,960 10,690 10,790 1,251,300
2007/07/25 10,900 11,070 10,840 11,060 634,700
2007/07/24 11,000 11,080 10,940 11,020 495,500
2007/07/23 11,160 11,230 11,010 11,070 640,000
2007/07/20 11,290 11,370 11,260 11,280 461,200
2007/07/19 11,320 11,360 11,190 11,290 593,100
2007/07/18 11,230 11,360 11,190 11,220 759,700
2007/07/17 11,270 11,340 11,220 11,320 743,100
2007/07/13 11,320 11,340 11,170 11,270 1,906,700
2007/07/12 11,300 11,330 11,170 11,250 687,000
2007/07/11 11,440 11,450 11,270 11,300 819,200
2007/07/10 11,560 11,580 11,470 11,550 602,800
2007/07/09 11,570 11,600 11,440 11,570 1,039,300
2007/07/06 11,710 11,710 11,520 11,600 909,600
2007/07/05 11,590 11,780 11,590 11,710 533,000
2007/07/04 11,730 11,790 11,690 11,710 535,400
2007/07/03 11,900 11,940 11,780 11,780 750,700
2007/07/02 11,950 11,990 11,870 11,940 548,500
2007/06/29 11,900 11,940 11,770 11,920 1,014,400
2007/06/28 11,840 11,920 11,770 11,850 723,700
2007/06/27 11,840 11,840 11,740 11,770 783,800
2007/06/26 11,750 11,880 11,720 11,760 860,600
2007/06/25 11,730 11,730 11,570 11,610 744,300
2007/06/22 11,720 11,750 11,620 11,700 941,600
2007/06/21 11,740 11,880 11,660 11,820 648,600
2007/06/20 11,740 11,900 11,720 11,840 1,250,100
2007/06/19 11,460 11,650 11,430 11,650 819,100
2007/06/18 11,570 11,650 11,480 11,550 689,800
2007/06/15 11,360 11,440 11,260 11,340 989,000
2007/06/14 11,450 11,530 11,350 11,460 663,800
2007/06/13 11,380 11,470 11,300 11,440 589,300
2007/06/12 11,500 11,610 11,420 11,440 676,600
2007/06/11 11,670 11,700 11,520 11,570 883,000
2007/06/08 11,370 11,640 11,370 11,590 4,453,400
2007/06/07 11,230 11,430 11,220 11,370 1,170,000
2007/06/06 11,100 11,310 11,080 11,220 978,500
2007/06/05 11,090 11,190 11,060 11,080 747,500
2007/06/04 10,950 11,020 10,900 10,990 628,300
2007/06/01 11,100 11,100 10,960 10,990 553,300
2007/05/31 10,900 11,100 10,850 11,050 1,142,400
2007/05/30 10,820 10,870 10,690 10,790 693,100
2007/05/29 10,890 10,920 10,810 10,900 414,400
2007/05/28 10,900 11,000 10,850 10,970 435,800
2007/05/25 10,860 10,920 10,810 10,870 627,300
2007/05/24 10,970 11,060 10,900 10,960 1,055,300
2007/05/23 10,900 11,030 10,890 10,960 918,300
2007/05/22 10,930 10,960 10,840 10,930 821,900
2007/05/21 10,900 11,060 10,870 11,010 1,546,300
2007/05/18 10,710 10,720 10,650 10,720 1,245,100
2007/05/17 10,710 10,750 10,570 10,650 2,980,800
2007/05/16 10,680 10,720 10,430 10,510 3,902,000
2007/05/15 9,830 9,930 9,770 9,880 737,100
2007/05/14 9,910 9,950 9,840 9,910 847,100
2007/05/11 9,960 9,980 9,850 9,910 1,373,700
2007/05/10 10,070 10,140 10,040 10,060 840,100
2007/05/09 10,130 10,130 10,030 10,100 811,600
2007/05/08 10,150 10,180 10,040 10,080 870,200
2007/05/07 10,310 10,330 10,180 10,180 700,000
2007/05/02 10,070 10,130 10,030 10,050 852,500
2007/05/01 10,330 10,340 10,070 10,140 841,600
2007/04/27 10,310 10,400 10,260 10,370 946,300
2007/04/26 10,440 10,510 10,380 10,390 1,010,000
2007/04/25 10,400 10,430 10,310 10,360 615,400
2007/04/24 10,430 10,490 10,360 10,400 1,157,900
2007/04/23 10,640 10,660 10,350 10,370 1,266,800
2007/04/20 10,380 10,480 10,240 10,260 1,542,000
2007/04/19 10,240 10,270 10,080 10,140 2,041,200
2007/04/18 10,630 10,700 10,430 10,460 1,207,000
2007/04/17 10,910 10,910 10,550 10,640 1,045,900
2007/04/16 10,600 10,810 10,560 10,720 1,291,200
2007/04/13 10,630 10,680 10,370 10,430 1,129,300
2007/04/12 10,680 10,680 10,500 10,570 673,900
2007/04/11 10,610 10,720 10,530 10,670 1,070,500
2007/04/10 10,550 10,600 10,430 10,480 891,400
2007/04/09 10,700 10,760 10,620 10,680 819,500
2007/04/06 10,510 10,570 10,460 10,530 826,700
2007/04/05 10,400 10,530 10,380 10,450 1,029,600
2007/04/04 10,340 10,410 10,290 10,360 992,300
2007/04/03 10,180 10,270 10,120 10,220 829,100
2007/04/02 10,230 10,410 10,040 10,140 1,173,200
2007/03/30 10,160 10,240 10,150 10,220 502,900
2007/03/29 10,000 10,280 10,000 10,210 828,600
2007/03/28 10,050 10,150 9,990 10,060 1,117,900
2007/03/27 10,130 10,270 10,120 10,150 492,000
2007/03/26 10,180 10,290 10,180 10,260 400,200
2007/03/23 10,340 10,350 10,150 10,230 935,600
2007/03/22 10,130 10,220 10,120 10,140 845,200
2007/03/20 10,130 10,140 9,970 9,990 1,316,700
2007/03/19 9,930 10,110 9,900 10,080 1,411,400
2007/03/16 9,960 10,050 9,880 9,950 3,577,000
2007/03/15 9,490 9,570 9,420 9,490 1,274,500
2007/03/14 9,550 9,570 9,400 9,480 1,372,900
2007/03/13 9,600 9,730 9,560 9,650 2,247,400
2007/03/12 9,320 9,330 9,220 9,300 1,065,700
2007/03/09 9,450 9,450 9,280 9,300 3,558,000
2007/03/08 9,170 9,410 9,120 9,350 1,544,300
2007/03/07 9,380 9,410 9,210 9,250 1,631,500
2007/03/06 9,430 9,520 9,330 9,360 1,333,500
2007/03/05 9,500 9,590 9,270 9,430 1,337,200
2007/03/02 9,700 9,760 9,610 9,660 1,060,800
2007/03/01 9,770 9,790 9,690 9,790 1,393,100
2007/02/28 9,750 10,000 9,720 9,870 1,431,900
2007/02/27 10,050 10,190 10,010 10,050 692,900
2007/02/26 10,220 10,290 10,150 10,190 660,300
2007/02/23 10,270 10,280 10,110 10,190 852,100
2007/02/22 10,180 10,300 10,150 10,270 897,700
2007/02/21 10,130 10,170 9,970 10,060 656,800
2007/02/20 10,060 10,160 10,040 10,140 927,300
2007/02/19 10,000 10,070 9,960 10,020 838,500
2007/02/16 9,840 9,970 9,760 9,950 546,700
2007/02/15 10,000 10,050 9,920 9,980 1,010,300
2007/02/14 9,770 9,890 9,720 9,850 795,900
2007/02/13 9,640 9,760 9,600 9,710 1,017,900
2007/02/09 9,750 9,840 9,520 9,740 2,009,200
2007/02/08 9,800 9,880 9,740 9,790 699,600
2007/02/07 9,880 9,880 9,670 9,800 910,100
2007/02/06 9,830 9,910 9,810 9,870 642,800
2007/02/05 9,970 9,970 9,850 9,920 642,000
2007/02/02 10,070 10,110 9,970 9,970 728,000
2007/02/01 10,000 10,120 9,950 10,050 1,069,900
2007/01/31 10,050 10,140 9,900 10,140 2,097,000
2007/01/30 10,250 10,340 10,110 10,170 1,050,000
2007/01/29 10,090 10,130 10,000 10,120 778,500
2007/01/26 10,150 10,360 10,130 10,150 1,680,700
2007/01/25 9,990 10,250 9,960 10,150 2,170,600
2007/01/24 9,980 9,980 9,910 9,920 1,071,300
2007/01/23 9,810 9,870 9,740 9,790 860,400
2007/01/22 9,950 10,000 9,850 9,880 731,000
2007/01/19 9,730 9,990 9,710 9,900 1,317,100
2007/01/18 9,780 9,920 9,710 9,770 1,150,500
2007/01/17 9,610 9,770 9,530 9,720 1,316,900
2007/01/16 9,450 9,630 9,450 9,550 705,500
2007/01/15 9,380 9,580 9,340 9,450 634,100
2007/01/12 9,300 9,490 9,280 9,340 1,715,300
2007/01/11 9,300 9,340 9,170 9,250 1,013,800
2007/01/10 9,370 9,450 9,340 9,400 750,300
2007/01/09 9,250 9,450 9,250 9,410 623,500
2007/01/05 9,330 9,460 9,260 9,360 703,300
2007/01/04 9,450 9,460 9,400 9,430 364,200

このページの先頭へ