ＴＤＳＥ(7046)の株価時系列情報
ＴＤＳＥ(7046)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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,663 | 1,683 | 1,663 | 1,676 | 2,700 |
| 2025/09/11 | 1,678 | 1,687 | 1,657 | 1,662 | 2,300 |
| 2025/09/10 | 1,650 | 1,670 | 1,650 | 1,661 | 3,400 |
| 2025/09/09 | 1,696 | 1,696 | 1,651 | 1,654 | 3,400 |
| 2025/09/08 | 1,716 | 1,716 | 1,651 | 1,676 | 12,700 |
| 2025/09/05 | 1,571 | 1,603 | 1,571 | 1,600 | 2,100 |
| 2025/09/04 | 1,604 | 1,604 | 1,564 | 1,564 | 1,700 |
| 2025/09/03 | 1,658 | 1,658 | 1,572 | 1,580 | 4,500 |
| 2025/09/02 | 1,660 | 1,660 | 1,612 | 1,621 | 3,200 |
| 2025/09/01 | 1,588 | 1,650 | 1,560 | 1,621 | 8,700 |
| 2025/08/29 | 1,600 | 1,604 | 1,591 | 1,600 | 3,000 |
| 2025/08/28 | 1,601 | 1,610 | 1,601 | 1,610 | 2,200 |
| 2025/08/27 | 1,626 | 1,654 | 1,588 | 1,610 | 9,800 |
| 2025/08/26 | 1,720 | 1,720 | 1,651 | 1,651 | 8,900 |
| 2025/08/25 | 1,697 | 1,799 | 1,681 | 1,716 | 36,100 |
| 2025/08/22 | 1,571 | 1,680 | 1,571 | 1,680 | 7,800 |
| 2025/08/21 | 1,574 | 1,593 | 1,574 | 1,593 | 700 |
| 2025/08/20 | 1,575 | 1,597 | 1,568 | 1,583 | 5,000 |
| 2025/08/19 | 1,550 | 1,559 | 1,540 | 1,559 | 4,900 |
| 2025/08/18 | 1,585 | 1,585 | 1,548 | 1,548 | 7,400 |
| 2025/08/15 | 1,509 | 1,577 | 1,509 | 1,577 | 10,900 |
| 2025/08/14 | 1,502 | 1,535 | 1,485 | 1,522 | 7,900 |
| 2025/08/13 | 1,514 | 1,535 | 1,514 | 1,522 | 5,500 |
| 2025/08/12 | 1,521 | 1,540 | 1,515 | 1,520 | 7,400 |
| 2025/08/08 | 1,546 | 1,559 | 1,530 | 1,530 | 4,600 |
| 2025/08/07 | 1,551 | 1,572 | 1,540 | 1,546 | 5,200 |
| 2025/08/06 | 1,569 | 1,569 | 1,550 | 1,551 | 2,900 |
| 2025/08/05 | 1,587 | 1,587 | 1,546 | 1,548 | 13,300 |
| 2025/08/04 | 1,613 | 1,613 | 1,572 | 1,581 | 12,600 |
| 2025/08/01 | 1,574 | 1,649 | 1,572 | 1,644 | 20,400 |
| 2025/07/31 | 1,697 | 1,745 | 1,677 | 1,745 | 9,200 |
| 2025/07/30 | 1,686 | 1,700 | 1,659 | 1,699 | 7,700 |
| 2025/07/29 | 1,655 | 1,689 | 1,655 | 1,688 | 4,700 |
| 2025/07/28 | 1,650 | 1,694 | 1,638 | 1,689 | 10,400 |
| 2025/07/25 | 1,664 | 1,664 | 1,642 | 1,650 | 6,900 |
| 2025/07/24 | 1,625 | 1,655 | 1,625 | 1,645 | 4,200 |
| 2025/07/23 | 1,641 | 1,648 | 1,611 | 1,622 | 12,100 |
| 2025/07/22 | 1,670 | 1,680 | 1,640 | 1,641 | 9,800 |
| 2025/07/18 | 1,781 | 1,782 | 1,630 | 1,673 | 51,500 |
| 2025/07/17 | 1,550 | 1,810 | 1,550 | 1,730 | 192,300 |
| 2025/07/16 | 1,520 | 1,539 | 1,485 | 1,510 | 11,600 |
| 2025/07/15 | 1,602 | 1,603 | 1,520 | 1,520 | 16,400 |
| 2025/07/14 | 1,605 | 1,630 | 1,600 | 1,605 | 4,700 |
| 2025/07/11 | 1,673 | 1,676 | 1,606 | 1,606 | 10,600 |
| 2025/07/10 | 1,670 | 1,679 | 1,650 | 1,658 | 5,100 |
| 2025/07/09 | 1,631 | 1,649 | 1,626 | 1,630 | 4,700 |
| 2025/07/08 | 1,647 | 1,663 | 1,626 | 1,630 | 5,400 |
| 2025/07/07 | 1,568 | 1,676 | 1,550 | 1,650 | 25,300 |
| 2025/07/04 | 1,613 | 1,622 | 1,592 | 1,608 | 6,100 |
| 2025/07/03 | 1,600 | 1,629 | 1,570 | 1,592 | 10,500 |
| 2025/07/02 | 1,694 | 1,694 | 1,591 | 1,591 | 16,300 |
| 2025/07/01 | 1,623 | 1,718 | 1,618 | 1,700 | 15,200 |
| 2025/06/30 | 1,609 | 1,677 | 1,605 | 1,650 | 25,300 |
| 2025/06/27 | 1,647 | 1,735 | 1,601 | 1,602 | 71,100 |
| 2025/06/26 | 1,822 | 1,823 | 1,620 | 1,620 | 156,900 |
| 2025/06/25 | 1,850 | 2,162 | 1,755 | 1,902 | 969,900 |
| 2025/06/24 | 1,575 | 1,762 | 1,555 | 1,762 | 34,800 |
| 2025/06/23 | 1,467 | 1,467 | 1,462 | 1,462 | 800 |
| 2025/06/20 | 1,510 | 1,523 | 1,483 | 1,488 | 800 |
| 2025/06/19 | 1,491 | 1,521 | 1,470 | 1,521 | 4,800 |
| 2025/06/18 | 1,506 | 1,531 | 1,505 | 1,505 | 3,900 |
| 2025/06/17 | 1,550 | 1,576 | 1,500 | 1,506 | 7,700 |
| 2025/06/16 | 1,542 | 1,580 | 1,542 | 1,551 | 7,400 |
| 2025/06/13 | 1,549 | 1,573 | 1,544 | 1,544 | 6,600 |
| 2025/06/12 | 1,500 | 1,580 | 1,500 | 1,563 | 10,200 |
| 2025/06/11 | 1,498 | 1,499 | 1,473 | 1,499 | 3,900 |
| 2025/06/10 | 1,450 | 1,494 | 1,450 | 1,494 | 6,400 |
| 2025/06/09 | 1,401 | 1,435 | 1,400 | 1,435 | 2,000 |
| 2025/06/06 | 1,410 | 1,440 | 1,371 | 1,371 | 12,300 |
| 2025/06/05 | 1,390 | 1,440 | 1,386 | 1,440 | 8,200 |
| 2025/06/04 | 1,384 | 1,401 | 1,377 | 1,399 | 2,300 |
| 2025/06/03 | 1,356 | 1,386 | 1,356 | 1,384 | 1,600 |
| 2025/06/02 | 1,385 | 1,386 | 1,360 | 1,386 | 1,800 |
| 2025/05/30 | 1,358 | 1,385 | 1,358 | 1,385 | 300 |
| 2025/05/29 | 1,389 | 1,389 | 1,346 | 1,369 | 3,800 |
| 2025/05/28 | 1,398 | 1,398 | 1,368 | 1,389 | 4,200 |
| 2025/05/27 | 1,400 | 1,400 | 1,380 | 1,390 | 1,100 |
| 2025/05/26 | 1,371 | 1,375 | 1,366 | 1,370 | 4,000 |
| 2025/05/23 | 1,280 | 1,372 | 1,280 | 1,365 | 9,700 |
| 2025/05/22 | 1,255 | 1,291 | 1,227 | 1,287 | 2,800 |
| 2025/05/21 | 1,252 | 1,255 | 1,252 | 1,255 | 600 |
| 2025/05/20 | 1,250 | 1,310 | 1,250 | 1,252 | 1,600 |
| 2025/05/19 | 1,270 | 1,270 | 1,251 | 1,251 | 2,100 |
| 2025/05/16 | 1,253 | 1,270 | 1,253 | 1,270 | 1,200 |
| 2025/05/15 | 1,295 | 1,295 | 1,250 | 1,283 | 7,100 |
| 2025/05/14 | 1,341 | 1,344 | 1,302 | 1,325 | 4,300 |
| 2025/05/13 | 1,290 | 1,322 | 1,272 | 1,322 | 3,500 |
| 2025/05/12 | 1,281 | 1,305 | 1,281 | 1,305 | 1,900 |
| 2025/05/09 | 1,240 | 1,281 | 1,240 | 1,281 | 600 |
| 2025/05/08 | 1,226 | 1,236 | 1,226 | 1,236 | 500 |
| 2025/05/07 | 1,242 | 1,242 | 1,212 | 1,222 | 400 |
| 2025/05/02 | 1,207 | 1,306 | 1,191 | 1,212 | 11,500 |
| 2025/05/01 | 1,248 | 1,248 | 1,170 | 1,211 | 5,900 |
| 2025/04/30 | 1,270 | 1,271 | 1,246 | 1,246 | 800 |
| 2025/04/28 | 1,265 | 1,268 | 1,265 | 1,268 | 300 |
| 2025/04/25 | 1,315 | 1,315 | 1,295 | 1,295 | 700 |
| 2025/04/24 | 1,285 | 1,285 | 1,285 | 1,285 | 100 |
| 2025/04/23 | 1,269 | 1,288 | 1,269 | 1,287 | 400 |
| 2025/04/22 | 1,250 | 1,323 | 1,240 | 1,254 | 16,500 |
| 2025/04/21 | 1,228 | 1,241 | 1,228 | 1,241 | 200 |
| 2025/04/18 | 1,253 | 1,275 | 1,215 | 1,228 | 1,900 |
| 2025/04/17 | 1,220 | 1,220 | 1,205 | 1,205 | 900 |
| 2025/04/16 | 1,193 | 1,207 | 1,180 | 1,190 | 2,500 |
| 2025/04/15 | 1,235 | 1,239 | 1,220 | 1,220 | 2,500 |
| 2025/04/14 | 1,219 | 1,279 | 1,219 | 1,235 | 1,900 |
| 2025/04/11 | 1,081 | 1,210 | 1,081 | 1,210 | 4,200 |
| 2025/04/10 | 1,100 | 1,130 | 1,083 | 1,113 | 2,500 |
| 2025/04/09 | 1,029 | 1,029 | 1,005 | 1,012 | 2,400 |
| 2025/04/08 | 1,031 | 1,059 | 1,006 | 1,032 | 3,500 |
| 2025/04/07 | 1,098 | 1,098 | 957 | 1,001 | 17,900 |
| 2025/04/04 | 1,181 | 1,181 | 1,131 | 1,134 | 6,800 |
| 2025/04/03 | 1,245 | 1,245 | 1,198 | 1,205 | 6,000 |
| 2025/04/02 | 1,280 | 1,299 | 1,275 | 1,275 | 1,500 |
| 2025/04/01 | 1,276 | 1,308 | 1,276 | 1,278 | 1,300 |
| 2025/03/31 | 1,363 | 1,363 | 1,265 | 1,299 | 9,700 |
| 2025/03/28 | 1,357 | 1,373 | 1,357 | 1,370 | 900 |
| 2025/03/27 | 1,400 | 1,400 | 1,397 | 1,397 | 200 |
| 2025/03/26 | 1,404 | 1,405 | 1,400 | 1,400 | 700 |
| 2025/03/25 | 1,405 | 1,405 | 1,397 | 1,404 | 1,000 |
| 2025/03/24 | 1,405 | 1,417 | 1,350 | 1,371 | 1,400 |
| 2025/03/19 | 1,399 | 1,405 | 1,399 | 1,405 | 500 |
| 2025/03/18 | 1,400 | 1,420 | 1,400 | 1,405 | 600 |
| 2025/03/17 | 1,388 | 1,470 | 1,385 | 1,399 | 2,300 |
| 2025/03/14 | 1,338 | 1,388 | 1,336 | 1,388 | 1,600 |
| 2025/03/13 | 1,336 | 1,338 | 1,336 | 1,338 | 400 |
| 2025/03/12 | 1,340 | 1,340 | 1,328 | 1,328 | 200 |
| 2025/03/11 | 1,340 | 1,340 | 1,331 | 1,340 | 300 |
| 2025/03/10 | 1,335 | 1,351 | 1,335 | 1,351 | 500 |
| 2025/03/07 | 1,339 | 1,339 | 1,310 | 1,339 | 1,600 |
| 2025/03/06 | 1,330 | 1,350 | 1,330 | 1,350 | 600 |
| 2025/03/05 | 1,340 | 1,340 | 1,340 | 1,340 | 500 |
| 2025/03/04 | 1,318 | 1,333 | 1,318 | 1,332 | 900 |
| 2025/03/03 | 1,327 | 1,330 | 1,316 | 1,330 | 1,200 |
| 2025/02/28 | 1,352 | 1,367 | 1,310 | 1,327 | 2,500 |
| 2025/02/27 | 1,348 | 1,380 | 1,348 | 1,367 | 1,500 |
| 2025/02/26 | 1,386 | 1,386 | 1,337 | 1,356 | 1,900 |
| 2025/02/25 | 1,421 | 1,421 | 1,386 | 1,386 | 2,300 |
| 2025/02/21 | 1,400 | 1,419 | 1,400 | 1,403 | 2,600 |
| 2025/02/20 | 1,412 | 1,416 | 1,400 | 1,400 | 2,400 |
| 2025/02/19 | 1,400 | 1,430 | 1,400 | 1,413 | 1,300 |
| 2025/02/18 | 1,409 | 1,419 | 1,400 | 1,419 | 1,100 |
| 2025/02/17 | 1,465 | 1,465 | 1,407 | 1,409 | 1,900 |
| 2025/02/14 | 1,430 | 1,467 | 1,430 | 1,467 | 1,000 |
| 2025/02/13 | 1,415 | 1,460 | 1,390 | 1,460 | 5,500 |
| 2025/02/12 | 1,459 | 1,459 | 1,372 | 1,416 | 4,600 |
| 2025/02/10 | 1,582 | 1,582 | 1,460 | 1,460 | 6,900 |
| 2025/02/07 | 1,639 | 1,649 | 1,481 | 1,542 | 25,000 |
| 2025/02/06 | 1,395 | 1,491 | 1,381 | 1,489 | 13,000 |
| 2025/02/05 | 1,329 | 1,400 | 1,325 | 1,394 | 10,100 |
| 2025/02/04 | 1,327 | 1,330 | 1,280 | 1,293 | 6,400 |
| 2025/02/03 | 1,228 | 1,349 | 1,228 | 1,338 | 22,500 |
| 2025/01/31 | 1,243 | 1,263 | 1,243 | 1,263 | 4,400 |
| 2025/01/30 | 1,241 | 1,255 | 1,230 | 1,230 | 2,700 |
| 2025/01/29 | 1,196 | 1,250 | 1,196 | 1,242 | 2,400 |
| 2025/01/28 | 1,213 | 1,213 | 1,184 | 1,197 | 2,700 |
| 2025/01/27 | 1,191 | 1,191 | 1,183 | 1,183 | 500 |
| 2025/01/24 | 1,193 | 1,193 | 1,176 | 1,191 | 4,000 |
| 2025/01/23 | 1,167 | 1,183 | 1,167 | 1,168 | 1,600 |
| 2025/01/22 | 1,151 | 1,181 | 1,151 | 1,170 | 1,100 |
| 2025/01/21 | 1,166 | 1,195 | 1,166 | 1,181 | 700 |
| 2025/01/20 | 1,171 | 1,194 | 1,165 | 1,194 | 3,700 |
| 2025/01/17 | 1,157 | 1,176 | 1,157 | 1,171 | 1,300 |
| 2025/01/16 | 1,163 | 1,163 | 1,138 | 1,147 | 1,500 |
| 2025/01/15 | 1,185 | 1,185 | 1,146 | 1,169 | 1,800 |
| 2025/01/14 | 1,170 | 1,200 | 1,150 | 1,189 | 6,000 |
| 2025/01/10 | 1,186 | 1,186 | 1,174 | 1,174 | 2,100 |
| 2025/01/09 | 1,172 | 1,187 | 1,172 | 1,186 | 2,100 |
| 2025/01/08 | 1,187 | 1,187 | 1,171 | 1,183 | 3,100 |
| 2025/01/07 | 1,151 | 1,190 | 1,150 | 1,187 | 3,600 |
| 2025/01/06 | 1,133 | 1,161 | 1,133 | 1,145 | 5,500 |
| 2024/12/30 | 1,129 | 1,174 | 1,115 | 1,131 | 4,000 |
| 2024/12/27 | 1,130 | 1,144 | 1,122 | 1,125 | 6,600 |
| 2024/12/26 | 1,136 | 1,143 | 1,124 | 1,126 | 8,900 |
| 2024/12/25 | 1,149 | 1,149 | 1,137 | 1,140 | 3,000 |
| 2024/12/24 | 1,153 | 1,153 | 1,138 | 1,138 | 3,100 |
| 2024/12/23 | 1,185 | 1,185 | 1,153 | 1,157 | 5,200 |
| 2024/12/20 | 1,171 | 1,197 | 1,171 | 1,185 | 2,900 |
| 2024/12/19 | 1,190 | 1,190 | 1,162 | 1,168 | 3,500 |
| 2024/12/18 | 1,170 | 1,200 | 1,168 | 1,197 | 7,500 |
| 2024/12/17 | 1,170 | 1,174 | 1,155 | 1,174 | 4,400 |
| 2024/12/16 | 1,177 | 1,177 | 1,155 | 1,168 | 3,700 |
| 2024/12/13 | 1,169 | 1,174 | 1,150 | 1,173 | 7,900 |
| 2024/12/12 | 1,152 | 1,168 | 1,140 | 1,155 | 6,300 |
| 2024/12/11 | 1,140 | 1,171 | 1,126 | 1,140 | 9,300 |
| 2024/12/10 | 1,133 | 1,142 | 1,133 | 1,140 | 1,100 |
| 2024/12/09 | 1,137 | 1,146 | 1,135 | 1,135 | 4,600 |
| 2024/12/06 | 1,146 | 1,146 | 1,132 | 1,142 | 1,900 |
| 2024/12/05 | 1,155 | 1,156 | 1,142 | 1,142 | 2,300 |
| 2024/12/04 | 1,163 | 1,170 | 1,146 | 1,146 | 4,100 |
| 2024/12/03 | 1,154 | 1,168 | 1,154 | 1,163 | 2,400 |
| 2024/12/02 | 1,150 | 1,174 | 1,150 | 1,153 | 2,200 |
| 2024/11/29 | 1,125 | 1,163 | 1,125 | 1,150 | 4,300 |
| 2024/11/28 | 1,156 | 1,164 | 1,125 | 1,128 | 9,400 |
| 2024/11/27 | 1,180 | 1,180 | 1,175 | 1,175 | 2,900 |
| 2024/11/26 | 1,180 | 1,185 | 1,171 | 1,180 | 1,800 |
| 2024/11/25 | 1,196 | 1,196 | 1,172 | 1,180 | 3,800 |
| 2024/11/22 | 1,180 | 1,200 | 1,179 | 1,180 | 2,400 |
| 2024/11/21 | 1,180 | 1,180 | 1,162 | 1,170 | 1,700 |
| 2024/11/20 | 1,180 | 1,197 | 1,180 | 1,180 | 1,400 |
| 2024/11/19 | 1,190 | 1,190 | 1,176 | 1,180 | 2,700 |