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
2018/12/28 7,500 7,780 7,490 7,720 1,642,400
2018/12/27 7,710 7,710 7,470 7,560 1,964,900
2018/12/26 7,310 7,430 7,070 7,260 1,448,500
2018/12/25 7,140 7,310 7,090 7,190 1,678,800
2018/12/21 7,390 7,600 7,350 7,590 2,506,400
2018/12/20 7,720 7,730 7,230 7,290 2,265,500
2018/12/19 7,870 8,020 7,790 7,890 1,226,800
2018/12/18 7,720 7,960 7,670 7,830 1,014,400
2018/12/17 7,860 8,090 7,850 7,930 1,272,300
2018/12/14 7,850 7,940 7,660 7,790 2,026,000
2018/12/13 7,980 8,060 7,860 7,950 1,198,000
2018/12/12 7,840 8,110 7,830 7,930 1,698,400
2018/12/11 7,860 7,880 7,640 7,740 1,805,800
2018/12/10 7,860 7,970 7,750 7,920 1,911,000
2018/12/07 8,410 8,450 8,070 8,190 2,378,800
2018/12/06 8,750 8,770 8,160 8,290 2,496,400
2018/12/05 8,990 9,060 8,770 8,880 1,344,400
2018/12/04 9,360 9,490 9,110 9,140 1,274,900
2018/12/03 9,240 9,420 9,150 9,330 1,410,600
2018/11/30 9,090 9,140 8,910 8,950 1,136,000
2018/11/29 9,400 9,430 9,000 9,050 1,167,100
2018/11/28 8,960 9,130 8,880 9,110 952,600
2018/11/27 8,970 9,010 8,700 8,900 995,500
2018/11/26 8,780 8,880 8,640 8,840 948,100
2018/11/22 8,970 8,970 8,750 8,830 1,108,800
2018/11/21 8,540 8,910 8,510 8,780 1,289,800
2018/11/20 8,550 8,810 8,530 8,680 1,127,700
2018/11/19 8,720 8,910 8,650 8,850 947,800
2018/11/16 8,980 9,110 8,780 8,800 1,271,600
2018/11/15 8,980 9,190 8,910 8,950 1,187,600
2018/11/14 9,200 9,360 9,120 9,240 1,825,200
2018/11/13 8,850 9,020 8,680 8,970 2,613,100
2018/11/12 9,750 9,820 9,490 9,570 1,314,200
2018/11/09 10,100 10,160 9,940 9,970 1,219,100
2018/11/08 10,310 10,360 10,060 10,090 834,800
2018/11/07 10,010 10,420 10,000 10,120 1,342,600
2018/11/06 9,950 10,100 9,850 10,020 1,819,700
2018/11/05 10,300 10,480 10,180 10,210 1,604,700
2018/11/02 10,230 10,750 10,050 10,670 2,368,300
2018/11/01 11,250 11,250 10,430 10,460 3,143,100
2018/10/31 9,640 9,790 9,440 9,750 1,834,500
2018/10/30 8,860 9,330 8,760 9,190 1,709,800
2018/10/29 8,980 9,130 8,950 9,010 1,104,500
2018/10/26 9,330 9,510 9,000 9,050 1,657,600
2018/10/25 9,250 9,370 9,220 9,260 1,858,300
2018/10/24 10,080 10,110 9,780 9,850 1,460,300
2018/10/23 10,260 10,280 10,010 10,010 1,099,500
2018/10/22 10,210 10,400 10,090 10,340 841,400
2018/10/19 10,180 10,430 10,110 10,360 1,267,800
2018/10/18 10,710 10,840 10,540 10,560 752,800
2018/10/17 11,010 11,060 10,620 10,710 1,311,700
2018/10/16 10,460 10,720 10,390 10,720 1,068,200
2018/10/15 10,590 10,670 10,430 10,450 1,130,400
2018/10/12 10,240 10,710 10,240 10,690 1,973,900
2018/10/11 10,510 10,780 10,220 10,540 2,260,800
2018/10/10 11,290 11,390 11,090 11,240 956,200
2018/10/09 11,020 11,430 10,970 11,170 1,750,000
2018/10/05 11,590 11,680 11,290 11,320 2,023,000
2018/10/04 12,140 12,230 11,820 11,890 1,716,300
2018/10/03 12,150 12,330 12,130 12,210 806,900
2018/10/02 12,480 12,530 12,190 12,230 1,283,400
2018/10/01 12,420 12,510 12,340 12,430 1,091,800
2018/09/28 12,870 12,880 12,310 12,390 1,398,000
2018/09/27 12,870 12,940 12,590 12,590 1,047,200
2018/09/26 12,410 12,940 12,410 12,770 1,187,000
2018/09/25 12,450 12,560 12,400 12,470 1,051,400
2018/09/21 12,480 12,740 12,410 12,720 1,482,600
2018/09/20 12,270 12,360 12,150 12,260 1,058,800
2018/09/19 12,150 12,350 12,010 12,190 1,055,900
2018/09/18 11,560 11,820 11,400 11,800 1,274,900
2018/09/14 11,310 11,680 11,220 11,670 1,808,700
2018/09/13 11,000 11,360 10,860 11,050 1,687,200
2018/09/12 12,010 12,010 11,460 11,500 1,211,700
2018/09/11 11,980 12,050 11,910 12,010 647,900
2018/09/10 11,930 12,010 11,810 11,840 925,900
2018/09/07 12,170 12,210 11,910 12,060 1,006,200
2018/09/06 12,370 12,460 12,240 12,390 632,700
2018/09/05 12,450 12,580 12,380 12,510 683,800
2018/09/04 12,490 12,510 12,330 12,420 605,500
2018/09/03 12,350 12,480 12,330 12,360 585,700
2018/08/31 12,210 12,530 12,180 12,490 897,000
2018/08/30 12,500 12,580 12,340 12,340 979,700
2018/08/29 12,300 12,420 12,280 12,340 851,600
2018/08/28 12,200 12,400 12,110 12,150 950,600
2018/08/27 11,790 12,050 11,730 12,020 757,700
2018/08/24 11,540 11,720 11,500 11,700 594,900
2018/08/23 11,560 11,590 11,450 11,500 545,600
2018/08/22 11,190 11,420 11,110 11,410 581,000
2018/08/21 10,980 11,290 10,980 11,250 747,100
2018/08/20 11,040 11,140 10,960 11,060 405,700
2018/08/17 11,010 11,150 10,960 11,030 597,700
2018/08/16 10,580 10,950 10,560 10,900 853,800
2018/08/15 10,910 10,940 10,720 10,830 622,800
2018/08/14 10,820 10,990 10,810 10,970 795,400
2018/08/13 10,980 11,010 10,640 10,650 1,413,500
2018/08/10 11,620 11,630 11,200 11,240 1,072,400
2018/08/09 11,600 11,720 11,570 11,580 559,900
2018/08/08 11,550 11,880 11,550 11,570 828,300
2018/08/07 11,530 11,630 11,480 11,580 498,600
2018/08/06 11,640 11,710 11,540 11,580 405,800
2018/08/03 11,670 11,720 11,560 11,640 598,200
2018/08/02 11,810 11,940 11,660 11,670 751,000
2018/08/01 12,060 12,090 11,820 11,940 995,200
2018/07/31 11,660 12,080 11,210 11,930 1,852,600
2018/07/30 11,550 11,720 11,430 11,470 685,000
2018/07/27 11,580 11,590 11,450 11,510 571,900
2018/07/26 11,800 11,800 11,400 11,500 845,100
2018/07/25 11,620 11,680 11,470 11,680 561,300
2018/07/24 11,460 11,520 11,360 11,500 580,600
2018/07/23 11,490 11,540 11,180 11,400 1,107,600
2018/07/20 11,910 11,910 11,590 11,680 950,500
2018/07/19 11,780 11,910 11,750 11,810 667,400
2018/07/18 11,750 12,010 11,650 11,670 829,800
2018/07/17 11,700 11,720 11,470 11,560 722,800
2018/07/13 11,750 11,900 11,670 11,760 954,600
2018/07/12 11,720 11,760 11,440 11,610 828,300
2018/07/11 11,710 11,790 11,420 11,670 1,023,300
2018/07/10 11,880 12,000 11,770 11,900 1,135,900
2018/07/09 11,350 11,790 11,250 11,690 1,202,600
2018/07/06 10,850 11,250 10,840 11,220 1,133,400
2018/07/05 10,920 11,120 10,590 10,670 1,186,200
2018/07/04 11,500 11,500 10,980 10,980 1,180,900
2018/07/03 11,420 11,640 11,400 11,580 1,433,500
2018/07/02 11,320 11,680 11,290 11,310 902,700
2018/06/29 11,230 11,350 11,140 11,320 684,500
2018/06/28 11,240 11,320 11,160 11,270 837,700
2018/06/27 11,340 11,420 11,260 11,280 619,400
2018/06/26 11,250 11,430 11,150 11,340 914,200
2018/06/25 11,510 11,610 11,400 11,410 667,100
2018/06/22 11,410 11,530 11,310 11,490 886,100
2018/06/21 11,290 11,650 11,140 11,590 1,186,000
2018/06/20 11,300 11,300 10,920 11,220 1,077,500
2018/06/19 11,370 11,540 11,140 11,160 1,130,200
2018/06/18 11,580 11,680 11,330 11,390 981,700
2018/06/15 11,090 11,530 11,070 11,490 1,587,500
2018/06/14 10,940 11,030 10,860 10,870 867,900
2018/06/13 10,880 10,960 10,830 10,940 568,600
2018/06/12 11,210 11,260 10,830 10,910 1,055,700
2018/06/11 10,940 11,110 10,850 11,070 843,100
2018/06/08 11,010 11,060 10,840 11,040 2,385,700
2018/06/07 10,650 10,760 10,610 10,710 1,300,100
2018/06/06 10,480 10,590 10,460 10,490 726,700
2018/06/05 10,400 10,510 10,400 10,470 805,100
2018/06/04 10,170 10,440 10,150 10,390 1,247,100
2018/06/01 9,930 10,090 9,870 9,940 1,222,300
2018/05/31 9,930 9,930 9,730 9,780 1,129,600
2018/05/30 9,700 9,820 9,630 9,780 1,220,600
2018/05/29 10,150 10,180 9,930 9,970 787,900
2018/05/28 10,220 10,280 10,150 10,210 392,800
2018/05/25 10,150 10,260 10,100 10,170 648,900
2018/05/24 10,320 10,360 10,060 10,150 1,175,800
2018/05/23 10,690 10,750 10,480 10,520 1,055,100
2018/05/22 10,630 10,740 10,620 10,730 901,100
2018/05/21 10,480 10,720 10,450 10,640 1,009,500
2018/05/18 10,240 10,420 10,220 10,410 1,166,900
2018/05/17 10,210 10,300 10,120 10,120 651,200
2018/05/16 10,160 10,180 10,040 10,100 651,700
2018/05/15 10,360 10,460 10,170 10,170 963,200
2018/05/14 10,180 10,390 10,130 10,360 971,900
2018/05/11 9,940 10,290 9,920 10,290 1,785,600
2018/05/10 9,800 9,920 9,770 9,860 609,300
2018/05/09 9,740 9,810 9,660 9,700 615,900
2018/05/08 9,710 9,760 9,590 9,740 715,000
2018/05/07 9,710 9,740 9,550 9,660 741,300
2018/05/02 9,720 9,820 9,600 9,650 865,900
2018/05/01 9,300 9,700 9,300 9,570 1,278,700
2018/04/27 9,580 9,620 9,430 9,450 1,052,000
2018/04/26 9,480 9,680 9,480 9,560 865,000
2018/04/25 9,480 9,510 9,360 9,410 940,600
2018/04/24 9,470 9,650 9,430 9,600 809,400
2018/04/23 9,680 9,710 9,460 9,490 907,100
2018/04/20 9,780 9,780 9,540 9,680 1,067,000
2018/04/19 9,880 10,010 9,820 9,820 917,900
2018/04/18 9,740 10,040 9,700 9,830 1,211,100
2018/04/17 9,650 9,710 9,540 9,590 568,700
2018/04/16 9,760 9,780 9,630 9,660 658,300
2018/04/13 9,610 9,850 9,550 9,710 1,138,700
2018/04/12 9,480 9,510 9,350 9,400 630,300
2018/04/11 9,490 9,650 9,470 9,520 1,133,800
2018/04/10 9,240 9,420 9,140 9,360 875,600
2018/04/09 9,200 9,320 9,180 9,300 653,800
2018/04/06 9,300 9,350 9,160 9,280 916,700
2018/04/05 9,340 9,380 9,210 9,300 998,200
2018/04/04 9,580 9,600 9,220 9,260 1,100,400
2018/04/03 9,520 9,550 9,390 9,520 1,146,100
2018/04/02 9,650 9,900 9,630 9,740 894,300
2018/03/30 9,500 9,640 9,460 9,590 1,000,400
2018/03/29 9,400 9,450 9,230 9,310 1,067,300
2018/03/28 9,370 9,430 9,280 9,380 1,155,700
2018/03/27 9,480 9,610 9,460 9,590 1,238,000
2018/03/26 9,350 9,350 9,060 9,280 1,453,000
2018/03/23 9,530 9,560 9,330 9,370 2,049,900
2018/03/22 9,860 9,940 9,770 9,880 1,174,100
2018/03/20 9,780 9,890 9,750 9,870 760,500
2018/03/19 9,960 10,010 9,720 9,910 1,235,000
2018/03/16 10,360 10,360 10,050 10,060 1,093,600
2018/03/15 10,190 10,420 10,060 10,400 1,628,400
2018/03/14 10,000 10,170 9,950 10,030 1,249,700
2018/03/13 9,950 10,060 9,940 10,050 751,400
2018/03/12 9,950 10,100 9,890 9,970 1,030,900
2018/03/09 9,770 9,920 9,600 9,650 1,914,200
2018/03/08 9,630 9,690 9,550 9,620 1,006,900
2018/03/07 9,540 9,620 9,440 9,480 1,174,800
2018/03/06 9,550 9,690 9,500 9,580 1,336,700
2018/03/05 9,290 9,300 9,090 9,140 1,203,800
2018/03/02 9,400 9,420 9,280 9,340 1,273,500
2018/03/01 9,790 9,830 9,550 9,610 1,136,500
2018/02/28 9,990 10,050 9,770 9,770 1,134,400
2018/02/27 9,810 10,010 9,810 9,960 1,302,600
2018/02/26 9,760 9,810 9,660 9,700 989,500
2018/02/23 9,420 9,690 9,390 9,650 1,162,400
2018/02/22 9,370 9,390 9,250 9,350 1,011,000
2018/02/21 9,270 9,600 9,270 9,410 1,411,500
2018/02/20 9,310 9,310 9,120 9,230 940,900
2018/02/19 9,270 9,380 9,210 9,300 789,700
2018/02/16 9,260 9,340 9,190 9,230 796,300
2018/02/15 9,170 9,310 9,100 9,220 1,377,800
2018/02/14 9,140 9,300 8,900 9,060 1,520,100
2018/02/13 9,350 9,420 9,130 9,140 1,279,700
2018/02/09 9,030 9,170 9,010 9,150 1,768,200
2018/02/08 9,240 9,400 9,180 9,330 1,321,900
2018/02/07 9,620 9,640 9,250 9,260 1,677,100
2018/02/06 9,350 9,430 9,010 9,280 2,686,600
2018/02/05 9,910 9,930 9,720 9,800 1,290,900
2018/02/02 10,240 10,330 10,130 10,210 938,800
2018/02/01 10,390 10,410 10,100 10,300 1,356,800
2018/01/31 9,930 10,220 9,910 10,050 1,123,600
2018/01/30 10,110 10,230 9,970 10,040 1,313,400
2018/01/29 10,300 10,350 10,180 10,270 848,800
2018/01/26 10,420 10,460 10,190 10,240 917,300
2018/01/25 10,350 10,430 10,260 10,360 1,206,400
2018/01/24 10,570 10,610 10,430 10,450 1,037,700
2018/01/23 10,540 10,680 10,540 10,650 892,100
2018/01/22 10,450 10,510 10,370 10,480 872,800
2018/01/19 10,530 10,570 10,390 10,480 1,107,600
2018/01/18 10,700 10,860 10,380 10,420 2,454,500
2018/01/17 9,950 10,330 9,850 10,290 2,428,300
2018/01/16 9,840 9,920 9,750 9,900 686,200
2018/01/15 9,970 10,000 9,840 9,880 908,800
2018/01/12 9,760 9,910 9,700 9,860 1,536,300
2018/01/11 9,530 9,750 9,510 9,720 965,800
2018/01/10 9,760 9,810 9,670 9,680 807,100
2018/01/09 9,770 9,900 9,760 9,820 1,339,100
2018/01/05 9,530 9,750 9,490 9,730 1,679,300
2018/01/04 9,240 9,480 9,200 9,470 1,698,100

このページの先頭へ