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
2020/12/30 15,640 15,650 15,460 15,540 570,000
2020/12/29 15,400 15,640 15,390 15,620 710,500
2020/12/28 14,800 15,320 14,800 15,290 742,200
2020/12/25 14,700 14,840 14,600 14,790 372,100
2020/12/24 14,530 14,670 14,480 14,630 506,400
2020/12/23 14,340 14,450 14,190 14,450 401,800
2020/12/22 14,460 14,620 14,240 14,260 583,400
2020/12/21 14,600 14,670 14,370 14,590 424,100
2020/12/18 14,650 14,650 14,460 14,560 816,800
2020/12/17 14,650 14,690 14,510 14,670 451,200
2020/12/16 14,560 14,610 14,420 14,530 822,500
2020/12/15 14,130 14,210 14,040 14,210 591,200
2020/12/14 13,750 14,000 13,730 14,000 580,900
2020/12/11 14,040 14,150 13,790 13,940 752,500
2020/12/10 14,360 14,380 14,040 14,080 733,800
2020/12/09 14,470 14,680 14,440 14,500 643,900
2020/12/08 14,490 14,510 14,350 14,450 492,600
2020/12/07 14,670 14,710 14,480 14,540 524,400
2020/12/04 14,400 14,600 14,240 14,590 637,300
2020/12/03 14,400 14,520 14,260 14,450 701,200
2020/12/02 14,780 14,800 14,500 14,540 779,300
2020/12/01 14,720 14,940 14,620 14,750 695,700
2020/11/30 14,880 14,920 14,590 14,720 1,122,500
2020/11/27 14,500 14,680 14,390 14,630 834,000
2020/11/26 13,990 14,430 13,960 14,410 782,800
2020/11/25 14,060 14,240 13,980 13,980 850,000
2020/11/24 13,780 13,950 13,600 13,840 1,004,700
2020/11/20 13,460 13,610 13,440 13,600 557,700
2020/11/19 13,700 13,720 13,490 13,620 650,200
2020/11/18 13,980 14,070 13,700 13,750 735,900
2020/11/17 14,190 14,190 13,890 14,000 803,800
2020/11/16 13,650 13,840 13,650 13,820 724,600
2020/11/13 13,560 13,560 13,340 13,490 862,300
2020/11/12 13,440 13,620 13,410 13,520 1,012,100
2020/11/11 13,250 13,450 13,060 13,380 1,029,800
2020/11/10 13,500 13,610 13,040 13,100 1,020,800
2020/11/09 13,180 13,450 13,120 13,320 927,700
2020/11/06 12,780 13,010 12,770 12,940 789,200
2020/11/05 12,990 13,130 12,880 12,950 1,149,300
2020/11/04 12,800 13,040 12,650 12,700 1,134,700
2020/11/02 12,500 12,600 12,390 12,450 1,001,100
2020/10/30 12,620 12,630 12,200 12,210 1,005,600
2020/10/29 12,320 12,620 12,260 12,580 798,200
2020/10/28 12,400 12,500 12,280 12,390 581,000
2020/10/27 12,530 12,550 12,270 12,390 589,500
2020/10/26 12,430 12,610 12,380 12,470 576,700
2020/10/23 12,460 12,480 12,310 12,310 508,300
2020/10/22 12,370 12,520 12,320 12,390 477,500
2020/10/21 12,380 12,620 12,360 12,360 789,200
2020/10/20 12,380 12,410 12,280 12,290 397,900
2020/10/19 12,130 12,370 12,130 12,240 516,700
2020/10/16 12,310 12,380 12,090 12,130 729,400
2020/10/15 12,290 12,460 12,230 12,420 769,700
2020/10/14 12,190 12,280 12,100 12,240 622,800
2020/10/13 12,100 12,280 12,010 12,250 680,100
2020/10/12 12,180 12,180 11,880 12,030 576,200
2020/10/09 12,030 12,130 11,950 12,080 943,500
2020/10/08 11,850 12,090 11,810 12,050 1,169,500
2020/10/07 11,630 11,750 11,580 11,710 540,000
2020/10/06 11,690 11,780 11,570 11,640 630,600
2020/10/05 11,500 11,600 11,490 11,560 601,500
2020/10/02 11,590 11,630 11,380 11,440 843,500
2020/09/30 11,600 11,700 11,360 11,410 951,000
2020/09/29 11,470 11,630 11,410 11,550 817,600
2020/09/28 11,330 11,360 11,150 11,320 648,300
2020/09/25 11,480 11,500 11,270 11,300 785,900
2020/09/24 11,520 11,520 11,220 11,330 784,000
2020/09/23 11,540 11,660 11,470 11,660 760,800
2020/09/18 11,500 11,520 11,340 11,510 688,000
2020/09/17 11,610 11,630 11,430 11,480 708,500
2020/09/16 11,800 11,820 11,600 11,640 550,800
2020/09/15 11,780 11,820 11,710 11,790 363,900
2020/09/14 11,920 11,920 11,790 11,810 489,700
2020/09/11 11,760 11,870 11,730 11,850 950,100
2020/09/10 11,760 11,810 11,660 11,760 734,400
2020/09/09 11,430 11,630 11,430 11,560 579,900
2020/09/08 11,480 11,590 11,460 11,580 458,800
2020/09/07 11,420 11,470 11,340 11,350 449,800
2020/09/04 11,220 11,460 11,180 11,460 540,300
2020/09/03 11,450 11,630 11,440 11,500 844,700
2020/09/02 11,160 11,280 11,120 11,270 713,000
2020/09/01 11,020 11,040 10,830 10,990 738,600
2020/08/31 11,190 11,200 11,010 11,010 621,100
2020/08/28 11,240 11,280 10,870 11,030 737,600
2020/08/27 11,350 11,380 11,240 11,270 356,000
2020/08/26 11,290 11,380 11,280 11,320 329,800
2020/08/25 11,270 11,450 11,250 11,360 758,100
2020/08/24 11,180 11,210 11,080 11,190 501,900
2020/08/21 11,180 11,320 11,170 11,190 477,200
2020/08/20 11,390 11,420 11,040 11,130 959,100
2020/08/19 11,470 11,560 11,340 11,500 550,800
2020/08/18 11,690 11,690 11,420 11,450 732,600
2020/08/17 11,730 11,790 11,630 11,720 503,600
2020/08/14 11,660 11,710 11,550 11,690 564,600
2020/08/13 11,400 11,660 11,330 11,600 995,000
2020/08/12 11,410 11,490 11,040 11,200 1,261,800
2020/08/11 11,560 11,620 11,410 11,580 702,100
2020/08/07 11,650 11,650 11,460 11,540 771,900
2020/08/06 11,720 11,740 11,560 11,620 697,000
2020/08/05 11,450 11,810 11,410 11,760 834,800
2020/08/04 11,800 11,830 11,520 11,530 1,014,900
2020/08/03 11,980 12,110 11,760 11,790 1,254,100
2020/07/31 12,000 12,030 11,640 11,680 2,402,500
2020/07/30 10,880 10,970 10,750 10,810 785,700
2020/07/29 10,950 11,020 10,730 10,770 601,300
2020/07/28 10,830 11,170 10,810 11,010 1,046,000
2020/07/27 10,620 10,740 10,570 10,700 500,000
2020/07/22 10,880 10,900 10,750 10,820 625,700
2020/07/21 10,790 10,940 10,740 10,870 676,300
2020/07/20 10,770 10,830 10,650 10,720 388,300
2020/07/17 10,700 10,770 10,660 10,730 577,400
2020/07/16 10,780 10,790 10,610 10,660 773,200
2020/07/15 10,890 10,930 10,780 10,830 639,500
2020/07/14 10,790 10,860 10,660 10,720 424,600
2020/07/13 10,650 10,910 10,600 10,860 788,500
2020/07/10 10,550 10,750 10,460 10,480 1,168,800
2020/07/09 10,390 10,530 10,390 10,460 579,700
2020/07/08 10,500 10,640 10,430 10,490 792,100
2020/07/07 10,510 10,620 10,470 10,530 748,200
2020/07/06 10,400 10,680 10,390 10,660 701,100
2020/07/03 10,430 10,430 10,300 10,360 635,100
2020/07/02 10,530 10,530 10,240 10,300 1,059,300
2020/07/01 10,690 10,750 10,470 10,530 716,600
2020/06/30 10,780 10,840 10,670 10,680 899,100
2020/06/29 10,650 10,740 10,480 10,500 868,700
2020/06/26 10,760 10,790 10,700 10,760 592,200
2020/06/25 10,730 10,770 10,580 10,640 836,600
2020/06/24 10,860 10,950 10,780 10,870 798,100
2020/06/23 10,850 10,890 10,640 10,760 933,700
2020/06/22 10,630 10,800 10,530 10,700 525,600
2020/06/19 10,780 10,800 10,550 10,730 756,200
2020/06/18 10,700 10,770 10,560 10,700 647,700
2020/06/17 10,760 10,840 10,620 10,710 801,600
2020/06/16 10,670 10,900 10,650 10,870 1,174,900
2020/06/15 10,540 10,660 10,250 10,270 985,600
2020/06/12 10,570 10,750 10,290 10,690 1,607,000
2020/06/11 11,070 11,160 10,820 10,830 1,034,500
2020/06/10 11,030 11,180 10,960 11,140 826,500
2020/06/09 11,130 11,230 10,990 11,160 915,600
2020/06/08 11,100 11,300 11,040 11,220 1,248,600
2020/06/05 10,810 10,850 10,640 10,850 986,000
2020/06/04 10,700 10,730 10,520 10,650 946,500
2020/06/03 10,730 10,850 10,470 10,600 1,279,800
2020/06/02 10,400 10,520 10,370 10,460 979,600
2020/06/01 10,120 10,400 10,070 10,340 1,181,400
2020/05/29 9,960 10,090 9,910 10,080 1,815,000
2020/05/28 9,810 10,050 9,770 10,050 1,353,200
2020/05/27 9,810 9,840 9,660 9,750 1,333,600
2020/05/26 9,550 9,800 9,510 9,770 1,074,000
2020/05/25 9,600 9,610 9,380 9,460 742,700
2020/05/22 9,440 9,500 9,350 9,420 814,100
2020/05/21 9,560 9,610 9,490 9,520 940,300
2020/05/20 9,290 9,410 9,290 9,370 823,200
2020/05/19 9,150 9,260 9,100 9,190 1,388,200
2020/05/18 9,010 9,050 8,760 8,890 2,071,900
2020/05/15 9,520 9,580 9,270 9,440 1,049,100
2020/05/14 9,480 9,510 9,310 9,330 795,200
2020/05/13 9,390 9,620 9,330 9,540 881,100
2020/05/12 9,600 9,680 9,380 9,610 935,300
2020/05/11 9,500 9,630 9,470 9,550 1,050,000
2020/05/08 9,200 9,390 9,150 9,370 1,248,700
2020/05/07 8,730 9,010 8,710 8,960 814,400
2020/05/01 9,140 9,180 8,850 8,920 1,582,100
2020/04/30 9,300 9,490 9,230 9,380 1,538,700
2020/04/28 8,900 9,010 8,830 8,900 866,400
2020/04/27 8,560 8,870 8,550 8,850 1,034,300
2020/04/24 8,500 8,580 8,440 8,460 959,000
2020/04/23 8,460 8,650 8,460 8,650 934,500
2020/04/22 8,310 8,370 8,160 8,340 1,218,500
2020/04/21 8,760 8,770 8,440 8,440 1,411,000
2020/04/20 8,820 8,910 8,770 8,830 984,300
2020/04/17 8,880 9,040 8,780 8,950 1,593,900
2020/04/16 8,750 8,760 8,530 8,580 1,338,500
2020/04/15 8,990 9,070 8,900 8,930 1,278,100
2020/04/14 8,690 9,070 8,670 8,990 1,505,900
2020/04/13 8,650 8,770 8,570 8,600 941,400
2020/04/10 8,720 8,800 8,460 8,750 1,784,200
2020/04/09 8,370 8,510 8,240 8,510 1,336,200
2020/04/08 8,080 8,360 7,820 8,270 1,707,200
2020/04/07 8,160 8,340 7,900 8,140 1,570,500
2020/04/06 7,440 7,890 7,280 7,810 1,620,200
2020/04/03 7,670 7,740 7,330 7,560 1,731,500
2020/04/02 7,810 7,960 7,590 7,780 1,925,700
2020/04/01 8,200 8,390 7,880 8,020 1,423,200
2020/03/31 8,480 8,590 8,280 8,380 1,686,100
2020/03/30 8,050 8,430 8,040 8,420 1,541,400
2020/03/27 8,580 8,620 8,190 8,440 2,123,900
2020/03/26 8,550 8,760 8,070 8,170 2,344,300
2020/03/25 8,850 8,960 8,440 8,950 2,132,200
2020/03/24 7,700 8,270 7,610 8,250 2,523,700
2020/03/23 6,940 7,600 6,740 7,350 2,887,400
2020/03/19 7,470 7,590 6,850 6,970 2,984,500
2020/03/18 7,690 7,790 7,280 7,330 2,565,100
2020/03/17 7,700 8,040 7,460 7,580 3,056,000
2020/03/16 8,350 8,490 7,750 7,810 1,812,300
2020/03/13 8,060 8,660 7,980 8,210 3,139,500
2020/03/12 9,130 9,360 8,920 8,950 2,110,300
2020/03/11 9,620 10,010 9,380 9,410 1,658,400
2020/03/10 9,400 9,750 9,070 9,690 1,821,900
2020/03/09 9,620 9,670 9,370 9,550 2,016,600
2020/03/06 10,460 10,530 10,130 10,220 1,365,400
2020/03/05 10,730 10,760 10,420 10,580 1,424,800
2020/03/04 10,330 10,750 10,330 10,610 1,201,200
2020/03/03 10,900 10,950 10,470 10,510 1,216,100
2020/03/02 10,220 10,800 10,210 10,620 1,701,000
2020/02/28 10,440 10,590 10,290 10,450 1,977,400
2020/02/27 11,000 11,020 10,810 10,890 1,165,700
2020/02/26 10,840 11,030 10,770 11,010 1,388,500
2020/02/25 10,550 10,970 10,520 10,970 1,596,800
2020/02/21 11,340 11,500 11,290 11,310 762,500
2020/02/20 11,630 11,870 11,380 11,450 1,260,700
2020/02/19 11,300 11,340 11,100 11,330 1,246,700
2020/02/18 11,100 11,290 11,070 11,130 1,267,100
2020/02/17 11,650 11,660 11,410 11,620 1,089,700
2020/02/14 12,050 12,060 11,840 11,870 925,900
2020/02/13 12,120 12,240 12,020 12,070 791,500
2020/02/12 11,940 12,070 11,840 12,070 879,700
2020/02/10 11,860 11,910 11,680 11,710 1,073,600
2020/02/07 12,340 12,390 12,050 12,070 856,400
2020/02/06 12,070 12,430 12,020 12,320 1,333,000
2020/02/05 12,190 12,230 11,810 11,820 1,079,400
2020/02/04 11,800 11,930 11,600 11,890 1,312,100
2020/02/03 11,520 11,960 11,350 11,770 1,746,300
2020/01/31 11,810 12,040 11,710 11,870 1,057,800
2020/01/30 12,240 12,290 11,660 11,720 1,133,900
2020/01/29 12,450 12,520 12,190 12,270 766,100
2020/01/28 12,130 12,290 12,100 12,280 909,000
2020/01/27 12,470 12,570 12,400 12,430 688,900
2020/01/24 12,700 12,880 12,690 12,800 894,900
2020/01/23 12,520 12,760 12,450 12,640 907,200
2020/01/22 12,360 12,600 12,280 12,600 757,000
2020/01/21 12,580 12,630 12,240 12,290 837,900
2020/01/20 12,370 12,590 12,370 12,590 507,500
2020/01/17 12,430 12,540 12,280 12,310 821,100
2020/01/16 12,310 12,310 12,120 12,270 816,400
2020/01/15 12,470 12,490 12,340 12,360 495,800
2020/01/14 12,660 12,680 12,530 12,590 758,100
2020/01/10 12,540 12,550 12,410 12,550 926,100
2020/01/09 12,220 12,360 12,170 12,360 791,600
2020/01/08 11,940 12,020 11,700 11,920 1,272,200
2020/01/07 12,170 12,260 12,040 12,180 888,500
2020/01/06 11,950 12,180 11,920 12,160 849,200

このページの先頭へ