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 |
---|---|---|---|---|---|
2019/12/30 | 12,280 | 12,420 | 12,220 | 12,390 | 557,400 |
2019/12/27 | 12,480 | 12,490 | 12,330 | 12,330 | 553,000 |
2019/12/26 | 12,340 | 12,510 | 12,340 | 12,490 | 408,900 |
2019/12/25 | 12,320 | 12,370 | 12,260 | 12,340 | 362,100 |
2019/12/24 | 12,250 | 12,290 | 12,150 | 12,230 | 311,000 |
2019/12/23 | 12,400 | 12,400 | 12,180 | 12,210 | 661,400 |
2019/12/20 | 12,390 | 12,460 | 12,260 | 12,380 | 701,400 |
2019/12/19 | 12,350 | 12,510 | 12,320 | 12,400 | 551,000 |
2019/12/18 | 12,390 | 12,470 | 12,210 | 12,340 | 896,200 |
2019/12/17 | 12,700 | 12,740 | 12,310 | 12,340 | 989,200 |
2019/12/16 | 12,590 | 12,710 | 12,590 | 12,610 | 574,000 |
2019/12/13 | 12,570 | 12,750 | 12,480 | 12,680 | 1,782,100 |
2019/12/12 | 12,190 | 12,230 | 12,070 | 12,170 | 593,100 |
2019/12/11 | 12,080 | 12,180 | 12,050 | 12,130 | 556,500 |
2019/12/10 | 12,150 | 12,230 | 12,110 | 12,150 | 490,000 |
2019/12/09 | 12,390 | 12,450 | 12,150 | 12,260 | 718,300 |
2019/12/06 | 11,970 | 12,230 | 11,910 | 12,220 | 1,241,900 |
2019/12/05 | 11,850 | 11,950 | 11,760 | 11,910 | 908,000 |
2019/12/04 | 11,660 | 11,680 | 11,500 | 11,620 | 889,400 |
2019/12/03 | 11,440 | 11,840 | 11,380 | 11,830 | 917,800 |
2019/12/02 | 11,550 | 11,820 | 11,550 | 11,690 | 608,900 |
2019/11/29 | 11,750 | 11,770 | 11,480 | 11,510 | 674,100 |
2019/11/28 | 11,680 | 11,800 | 11,660 | 11,690 | 544,200 |
2019/11/27 | 11,740 | 11,860 | 11,700 | 11,780 | 1,165,300 |
2019/11/26 | 11,510 | 11,780 | 11,500 | 11,650 | 1,481,800 |
2019/11/25 | 11,300 | 11,340 | 11,180 | 11,240 | 925,200 |
2019/11/22 | 10,960 | 11,050 | 10,910 | 10,920 | 740,400 |
2019/11/21 | 11,020 | 11,030 | 10,690 | 10,920 | 1,218,700 |
2019/11/20 | 11,120 | 11,290 | 11,060 | 11,100 | 693,800 |
2019/11/19 | 11,340 | 11,430 | 11,240 | 11,240 | 728,300 |
2019/11/18 | 11,300 | 11,440 | 11,260 | 11,410 | 581,500 |
2019/11/15 | 11,100 | 11,380 | 11,090 | 11,350 | 674,000 |
2019/11/14 | 11,380 | 11,440 | 11,210 | 11,250 | 610,000 |
2019/11/13 | 11,400 | 11,420 | 11,300 | 11,390 | 551,400 |
2019/11/12 | 11,380 | 11,480 | 11,340 | 11,440 | 617,300 |
2019/11/11 | 11,360 | 11,550 | 11,280 | 11,280 | 693,900 |
2019/11/08 | 11,620 | 11,690 | 11,330 | 11,420 | 1,137,800 |
2019/11/07 | 11,480 | 11,510 | 11,350 | 11,390 | 583,800 |
2019/11/06 | 11,400 | 11,560 | 11,290 | 11,520 | 1,177,600 |
2019/11/05 | 10,970 | 11,460 | 10,930 | 11,340 | 1,573,400 |
2019/11/01 | 10,970 | 10,980 | 10,560 | 10,700 | 1,508,400 |
2019/10/31 | 11,010 | 11,020 | 10,690 | 10,830 | 1,358,500 |
2019/10/30 | 11,110 | 11,130 | 10,850 | 10,860 | 1,474,200 |
2019/10/29 | 11,200 | 11,270 | 11,100 | 11,180 | 851,800 |
2019/10/28 | 10,950 | 11,190 | 10,940 | 11,120 | 998,500 |
2019/10/25 | 10,690 | 10,840 | 10,690 | 10,800 | 770,200 |
2019/10/24 | 10,640 | 10,750 | 10,590 | 10,730 | 661,500 |
2019/10/23 | 10,630 | 10,670 | 10,490 | 10,580 | 817,200 |
2019/10/21 | 10,610 | 10,650 | 10,520 | 10,520 | 634,200 |
2019/10/18 | 10,640 | 10,710 | 10,600 | 10,610 | 835,000 |
2019/10/17 | 10,500 | 10,680 | 10,420 | 10,550 | 897,900 |
2019/10/16 | 10,480 | 10,590 | 10,450 | 10,510 | 1,362,400 |
2019/10/15 | 10,290 | 10,330 | 10,200 | 10,280 | 1,045,600 |
2019/10/11 | 9,990 | 10,080 | 9,880 | 10,060 | 955,400 |
2019/10/10 | 9,900 | 9,970 | 9,730 | 9,880 | 1,049,600 |
2019/10/09 | 9,890 | 9,930 | 9,820 | 9,870 | 680,300 |
2019/10/08 | 9,940 | 10,020 | 9,830 | 9,990 | 906,600 |
2019/10/07 | 10,130 | 10,180 | 9,920 | 9,920 | 1,270,400 |
2019/10/04 | 9,830 | 9,970 | 9,800 | 9,940 | 1,040,100 |
2019/10/03 | 9,690 | 9,850 | 9,670 | 9,830 | 836,700 |
2019/10/02 | 9,870 | 9,980 | 9,780 | 9,930 | 1,050,600 |
2019/10/01 | 9,760 | 9,980 | 9,760 | 9,930 | 1,185,900 |
2019/09/30 | 9,670 | 9,790 | 9,590 | 9,670 | 1,076,500 |
2019/09/27 | 9,610 | 9,680 | 9,560 | 9,640 | 846,800 |
2019/09/26 | 9,790 | 9,790 | 9,620 | 9,670 | 873,500 |
2019/09/25 | 9,590 | 9,650 | 9,450 | 9,640 | 775,500 |
2019/09/24 | 9,640 | 9,800 | 9,630 | 9,650 | 803,400 |
2019/09/20 | 9,600 | 9,680 | 9,490 | 9,570 | 825,200 |
2019/09/19 | 9,540 | 9,750 | 9,530 | 9,550 | 1,083,600 |
2019/09/18 | 9,560 | 9,560 | 9,380 | 9,460 | 786,600 |
2019/09/17 | 9,500 | 9,630 | 9,470 | 9,540 | 961,800 |
2019/09/13 | 9,550 | 9,550 | 9,390 | 9,490 | 2,084,400 |
2019/09/12 | 9,700 | 9,710 | 9,510 | 9,570 | 1,491,600 |
2019/09/11 | 9,380 | 9,540 | 9,270 | 9,410 | 1,271,000 |
2019/09/10 | 9,410 | 9,450 | 9,250 | 9,280 | 809,500 |
2019/09/09 | 9,210 | 9,310 | 9,180 | 9,290 | 839,900 |
2019/09/06 | 9,200 | 9,330 | 9,150 | 9,240 | 1,722,700 |
2019/09/05 | 8,690 | 9,040 | 8,690 | 8,990 | 1,597,000 |
2019/09/04 | 8,480 | 8,570 | 8,390 | 8,570 | 620,800 |
2019/09/03 | 8,480 | 8,590 | 8,480 | 8,520 | 568,300 |
2019/09/02 | 8,410 | 8,490 | 8,360 | 8,470 | 687,500 |
2019/08/30 | 8,280 | 8,500 | 8,280 | 8,460 | 1,370,400 |
2019/08/29 | 8,150 | 8,200 | 8,060 | 8,130 | 487,100 |
2019/08/28 | 8,150 | 8,210 | 8,090 | 8,130 | 714,300 |
2019/08/27 | 8,260 | 8,280 | 8,150 | 8,150 | 675,700 |
2019/08/26 | 8,070 | 8,140 | 8,030 | 8,110 | 1,132,800 |
2019/08/23 | 8,280 | 8,370 | 8,270 | 8,370 | 572,300 |
2019/08/22 | 8,510 | 8,520 | 8,360 | 8,360 | 500,800 |
2019/08/21 | 8,380 | 8,430 | 8,360 | 8,390 | 490,600 |
2019/08/20 | 8,480 | 8,520 | 8,430 | 8,460 | 641,600 |
2019/08/19 | 8,460 | 8,600 | 8,390 | 8,400 | 842,900 |
2019/08/16 | 8,170 | 8,360 | 8,150 | 8,260 | 936,200 |
2019/08/15 | 8,260 | 8,330 | 8,190 | 8,260 | 1,229,900 |
2019/08/14 | 8,420 | 8,540 | 8,360 | 8,470 | 1,394,900 |
2019/08/13 | 8,170 | 8,180 | 8,020 | 8,120 | 1,170,500 |
2019/08/09 | 8,480 | 8,480 | 8,260 | 8,380 | 1,050,700 |
2019/08/08 | 8,390 | 8,550 | 8,330 | 8,440 | 831,600 |
2019/08/07 | 8,400 | 8,440 | 8,250 | 8,340 | 1,189,200 |
2019/08/06 | 8,200 | 8,580 | 8,130 | 8,530 | 1,245,400 |
2019/08/05 | 8,660 | 8,720 | 8,440 | 8,550 | 1,280,800 |
2019/08/02 | 8,730 | 8,900 | 8,650 | 8,780 | 1,903,200 |
2019/08/01 | 9,010 | 9,270 | 8,910 | 9,130 | 3,119,100 |
2019/07/31 | 8,310 | 8,500 | 8,260 | 8,470 | 1,395,200 |
2019/07/30 | 8,210 | 8,380 | 8,200 | 8,300 | 697,600 |
2019/07/29 | 8,250 | 8,260 | 8,090 | 8,160 | 1,010,900 |
2019/07/26 | 8,390 | 8,420 | 8,280 | 8,300 | 979,500 |
2019/07/25 | 8,630 | 8,630 | 8,430 | 8,520 | 1,140,100 |
2019/07/24 | 8,500 | 8,600 | 8,470 | 8,530 | 1,357,800 |
2019/07/23 | 8,300 | 8,510 | 8,290 | 8,440 | 829,500 |
2019/07/22 | 8,110 | 8,330 | 8,080 | 8,260 | 1,054,600 |
2019/07/19 | 7,950 | 8,190 | 7,950 | 8,110 | 975,300 |
2019/07/18 | 8,130 | 8,150 | 7,890 | 7,940 | 1,208,500 |
2019/07/17 | 8,350 | 8,370 | 8,220 | 8,230 | 778,300 |
2019/07/16 | 8,390 | 8,480 | 8,370 | 8,450 | 581,500 |
2019/07/12 | 8,530 | 8,540 | 8,390 | 8,430 | 774,900 |
2019/07/11 | 8,410 | 8,530 | 8,330 | 8,490 | 750,600 |
2019/07/10 | 8,530 | 8,610 | 8,460 | 8,460 | 803,200 |
2019/07/09 | 8,590 | 8,640 | 8,420 | 8,500 | 970,600 |
2019/07/08 | 8,630 | 8,690 | 8,600 | 8,630 | 841,600 |
2019/07/05 | 8,580 | 8,640 | 8,520 | 8,630 | 592,700 |
2019/07/04 | 8,560 | 8,630 | 8,500 | 8,560 | 668,700 |
2019/07/03 | 8,620 | 8,660 | 8,500 | 8,550 | 1,418,500 |
2019/07/02 | 8,800 | 8,880 | 8,720 | 8,800 | 1,256,000 |
2019/07/01 | 8,940 | 9,000 | 8,740 | 8,920 | 2,462,900 |
2019/06/28 | 8,450 | 8,450 | 8,170 | 8,340 | 1,412,300 |
2019/06/27 | 8,200 | 8,380 | 8,170 | 8,320 | 1,436,000 |
2019/06/26 | 7,840 | 8,100 | 7,810 | 7,990 | 1,323,100 |
2019/06/25 | 7,790 | 7,880 | 7,740 | 7,800 | 609,500 |
2019/06/24 | 7,820 | 7,830 | 7,750 | 7,780 | 547,500 |
2019/06/21 | 7,970 | 8,010 | 7,800 | 7,840 | 1,252,900 |
2019/06/20 | 7,910 | 7,940 | 7,680 | 7,880 | 1,190,200 |
2019/06/19 | 7,880 | 7,980 | 7,820 | 7,930 | 1,282,400 |
2019/06/18 | 7,590 | 7,670 | 7,550 | 7,580 | 632,600 |
2019/06/17 | 7,550 | 7,610 | 7,390 | 7,570 | 1,125,500 |
2019/06/14 | 7,530 | 7,690 | 7,500 | 7,670 | 1,302,600 |
2019/06/13 | 7,620 | 7,680 | 7,530 | 7,670 | 954,500 |
2019/06/12 | 7,780 | 7,870 | 7,680 | 7,700 | 912,000 |
2019/06/11 | 7,700 | 7,870 | 7,640 | 7,820 | 771,700 |
2019/06/10 | 7,700 | 7,760 | 7,650 | 7,680 | 1,276,000 |
2019/06/07 | 7,450 | 7,590 | 7,440 | 7,560 | 784,900 |
2019/06/06 | 7,590 | 7,640 | 7,340 | 7,390 | 1,490,200 |
2019/06/05 | 7,740 | 7,770 | 7,630 | 7,650 | 1,153,900 |
2019/06/04 | 7,310 | 7,430 | 7,300 | 7,410 | 1,024,100 |
2019/06/03 | 7,310 | 7,450 | 7,300 | 7,370 | 1,161,900 |
2019/05/31 | 7,390 | 7,500 | 7,370 | 7,400 | 1,250,700 |
2019/05/30 | 7,360 | 7,530 | 7,330 | 7,500 | 1,601,900 |
2019/05/29 | 7,390 | 7,430 | 7,250 | 7,430 | 1,270,800 |
2019/05/28 | 7,440 | 7,590 | 7,440 | 7,500 | 1,123,800 |
2019/05/27 | 7,390 | 7,480 | 7,300 | 7,440 | 899,900 |
2019/05/24 | 7,250 | 7,540 | 7,210 | 7,430 | 2,424,200 |
2019/05/23 | 7,780 | 7,790 | 7,390 | 7,450 | 2,581,400 |
2019/05/22 | 8,100 | 8,150 | 7,890 | 7,970 | 1,210,100 |
2019/05/21 | 7,920 | 8,040 | 7,740 | 7,950 | 1,960,000 |
2019/05/20 | 8,190 | 8,240 | 8,020 | 8,020 | 1,294,300 |
2019/05/17 | 8,540 | 8,540 | 8,030 | 8,120 | 2,977,400 |
2019/05/16 | 9,010 | 9,020 | 8,510 | 8,520 | 1,975,900 |
2019/05/15 | 9,140 | 9,140 | 8,940 | 9,080 | 909,800 |
2019/05/14 | 8,880 | 9,070 | 8,810 | 9,040 | 1,140,800 |
2019/05/13 | 9,180 | 9,250 | 9,110 | 9,200 | 770,000 |
2019/05/10 | 9,140 | 9,430 | 9,120 | 9,260 | 1,094,300 |
2019/05/09 | 9,160 | 9,320 | 9,160 | 9,200 | 907,700 |
2019/05/08 | 9,200 | 9,310 | 9,130 | 9,250 | 1,169,800 |
2019/05/07 | 9,800 | 9,800 | 9,430 | 9,500 | 1,441,200 |
2019/04/26 | 9,540 | 9,730 | 9,470 | 9,690 | 1,136,800 |
2019/04/25 | 9,700 | 9,810 | 9,660 | 9,740 | 783,800 |
2019/04/24 | 9,790 | 9,830 | 9,650 | 9,700 | 1,062,000 |
2019/04/23 | 9,870 | 9,870 | 9,640 | 9,750 | 932,900 |
2019/04/22 | 9,800 | 9,800 | 9,660 | 9,720 | 908,400 |
2019/04/19 | 9,960 | 9,980 | 9,840 | 9,860 | 963,200 |
2019/04/18 | 9,860 | 10,000 | 9,790 | 9,810 | 1,560,400 |
2019/04/17 | 9,600 | 9,810 | 9,580 | 9,760 | 1,722,000 |
2019/04/16 | 9,430 | 9,580 | 9,380 | 9,470 | 969,700 |
2019/04/15 | 9,480 | 9,580 | 9,450 | 9,450 | 1,116,500 |
2019/04/12 | 9,330 | 9,420 | 9,250 | 9,260 | 1,506,000 |
2019/04/11 | 9,310 | 9,410 | 9,250 | 9,290 | 1,625,100 |
2019/04/10 | 9,520 | 9,600 | 9,370 | 9,570 | 1,209,000 |
2019/04/09 | 9,580 | 9,750 | 9,560 | 9,730 | 1,059,000 |
2019/04/08 | 9,660 | 9,760 | 9,510 | 9,550 | 1,109,600 |
2019/04/05 | 9,400 | 9,620 | 9,390 | 9,600 | 1,216,100 |
2019/04/04 | 9,430 | 9,680 | 9,370 | 9,480 | 1,787,000 |
2019/04/03 | 9,060 | 9,390 | 9,050 | 9,310 | 1,490,700 |
2019/04/02 | 9,060 | 9,060 | 8,970 | 9,000 | 1,007,400 |
2019/04/01 | 8,850 | 9,080 | 8,830 | 8,890 | 1,329,900 |
2019/03/29 | 8,650 | 8,740 | 8,590 | 8,670 | 912,200 |
2019/03/28 | 8,650 | 8,720 | 8,570 | 8,630 | 1,051,100 |
2019/03/27 | 8,690 | 8,780 | 8,690 | 8,750 | 965,600 |
2019/03/26 | 8,610 | 8,790 | 8,590 | 8,700 | 1,123,000 |
2019/03/25 | 8,540 | 8,540 | 8,420 | 8,520 | 1,051,300 |
2019/03/22 | 8,870 | 8,940 | 8,800 | 8,840 | 1,047,100 |
2019/03/20 | 8,660 | 8,760 | 8,640 | 8,760 | 840,300 |
2019/03/19 | 8,680 | 8,780 | 8,620 | 8,760 | 693,300 |
2019/03/18 | 8,800 | 8,800 | 8,660 | 8,730 | 696,600 |
2019/03/15 | 8,640 | 8,760 | 8,600 | 8,660 | 1,268,600 |
2019/03/14 | 8,830 | 8,850 | 8,660 | 8,710 | 1,097,700 |
2019/03/13 | 9,110 | 9,120 | 8,760 | 8,840 | 1,461,800 |
2019/03/12 | 9,010 | 9,220 | 8,990 | 9,160 | 1,469,900 |
2019/03/11 | 8,870 | 8,890 | 8,630 | 8,760 | 853,700 |
2019/03/08 | 9,000 | 9,020 | 8,730 | 8,810 | 1,565,200 |
2019/03/07 | 9,080 | 9,100 | 8,960 | 9,060 | 941,700 |
2019/03/06 | 9,150 | 9,200 | 9,080 | 9,170 | 738,300 |
2019/03/05 | 9,280 | 9,330 | 9,140 | 9,240 | 886,100 |
2019/03/04 | 9,180 | 9,430 | 9,140 | 9,420 | 1,192,600 |
2019/03/01 | 8,810 | 9,150 | 8,800 | 9,070 | 1,422,400 |
2019/02/28 | 8,740 | 8,740 | 8,590 | 8,700 | 870,200 |
2019/02/27 | 8,840 | 8,860 | 8,670 | 8,720 | 1,104,100 |
2019/02/26 | 8,940 | 9,050 | 8,830 | 8,840 | 1,048,600 |
2019/02/25 | 8,950 | 9,100 | 8,920 | 9,030 | 1,020,300 |
2019/02/22 | 8,790 | 8,880 | 8,700 | 8,850 | 757,700 |
2019/02/21 | 8,830 | 8,960 | 8,750 | 8,890 | 1,081,900 |
2019/02/20 | 8,860 | 8,880 | 8,680 | 8,780 | 718,900 |
2019/02/19 | 8,860 | 8,940 | 8,800 | 8,830 | 776,800 |
2019/02/18 | 8,860 | 8,900 | 8,790 | 8,830 | 719,200 |
2019/02/15 | 8,740 | 8,760 | 8,570 | 8,630 | 969,700 |
2019/02/14 | 8,900 | 8,970 | 8,710 | 8,770 | 825,200 |
2019/02/13 | 8,820 | 8,920 | 8,770 | 8,890 | 1,324,000 |
2019/02/12 | 8,350 | 8,800 | 8,320 | 8,770 | 1,440,100 |
2019/02/08 | 8,390 | 8,440 | 8,190 | 8,260 | 1,329,800 |
2019/02/07 | 8,600 | 8,760 | 8,520 | 8,590 | 935,300 |
2019/02/06 | 8,570 | 8,620 | 8,500 | 8,570 | 786,900 |
2019/02/05 | 8,630 | 8,650 | 8,510 | 8,530 | 767,500 |
2019/02/04 | 8,520 | 8,650 | 8,500 | 8,570 | 754,300 |
2019/02/01 | 8,540 | 8,770 | 8,520 | 8,560 | 1,436,800 |
2019/01/31 | 8,400 | 8,670 | 8,340 | 8,570 | 2,638,600 |
2019/01/30 | 8,050 | 8,050 | 7,830 | 7,930 | 1,211,100 |
2019/01/29 | 7,850 | 7,910 | 7,670 | 7,880 | 1,402,200 |
2019/01/28 | 8,090 | 8,180 | 7,890 | 8,000 | 1,335,800 |
2019/01/25 | 7,880 | 8,150 | 7,870 | 8,120 | 1,742,000 |
2019/01/24 | 7,600 | 7,820 | 7,590 | 7,810 | 1,037,100 |
2019/01/23 | 7,480 | 7,690 | 7,470 | 7,610 | 989,900 |
2019/01/22 | 7,760 | 7,810 | 7,620 | 7,660 | 1,057,300 |
2019/01/21 | 7,660 | 7,900 | 7,650 | 7,800 | 1,444,000 |
2019/01/18 | 7,480 | 7,620 | 7,400 | 7,550 | 1,505,800 |
2019/01/17 | 7,570 | 7,640 | 7,530 | 7,550 | 882,800 |
2019/01/16 | 7,770 | 7,780 | 7,450 | 7,520 | 1,328,700 |
2019/01/15 | 7,350 | 7,840 | 7,350 | 7,800 | 1,708,800 |
2019/01/11 | 7,410 | 7,550 | 7,400 | 7,500 | 1,540,400 |
2019/01/10 | 7,400 | 7,500 | 7,270 | 7,360 | 1,866,400 |
2019/01/09 | 7,530 | 7,590 | 7,330 | 7,550 | 1,554,900 |
2019/01/08 | 7,720 | 7,720 | 7,510 | 7,600 | 1,721,800 |
2019/01/07 | 7,590 | 7,730 | 7,480 | 7,510 | 1,924,900 |
2019/01/04 | 7,420 | 7,480 | 7,080 | 7,380 | 1,913,500 |