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
2026/05/11 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

このページの先頭へ