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

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
2020/12/30 1,989 1,989 1,900 1,982 10,800
2020/12/29 1,845 1,983 1,845 1,980 17,200
2020/12/28 1,936 1,987 1,791 1,846 51,700
2020/12/25 1,984 1,986 1,952 1,953 18,600
2020/12/24 2,020 2,029 1,982 1,984 10,100
2020/12/23 2,012 2,030 1,983 1,991 19,100
2020/12/22 2,250 2,251 1,993 2,017 38,700
2020/12/21 2,205 2,236 2,173 2,200 11,100
2020/12/18 2,200 2,217 2,180 2,217 5,900
2020/12/17 2,230 2,245 2,180 2,220 14,500
2020/12/16 2,307 2,307 2,234 2,234 16,100
2020/12/15 2,363 2,363 2,301 2,332 7,400
2020/12/14 2,355 2,390 2,355 2,369 5,300
2020/12/11 2,340 2,379 2,313 2,367 12,600
2020/12/10 2,400 2,400 2,340 2,359 2,700
2020/12/09 2,400 2,411 2,348 2,400 5,700
2020/12/08 2,380 2,410 2,358 2,397 4,700
2020/12/07 2,410 2,441 2,360 2,379 9,100
2020/12/04 2,446 2,450 2,367 2,407 11,300
2020/12/03 2,499 2,499 2,440 2,477 7,400
2020/12/02 2,350 2,506 2,330 2,489 27,700
2020/12/01 2,300 2,350 2,300 2,348 8,600
2020/11/30 2,337 2,337 2,292 2,300 7,100
2020/11/27 2,253 2,315 2,245 2,290 19,300
2020/11/26 2,288 2,299 2,253 2,253 7,300
2020/11/25 2,337 2,337 2,255 2,288 9,300
2020/11/24 2,317 2,332 2,289 2,313 9,300
2020/11/20 2,348 2,348 2,301 2,301 9,500
2020/11/19 2,370 2,370 2,310 2,322 7,700
2020/11/18 2,316 2,360 2,316 2,343 7,300
2020/11/17 2,382 2,382 2,302 2,333 12,300
2020/11/16 2,395 2,395 2,313 2,350 14,100
2020/11/13 2,461 2,461 2,356 2,363 10,700
2020/11/12 2,364 2,400 2,337 2,400 12,200
2020/11/11 2,396 2,416 2,336 2,400 10,700
2020/11/10 2,554 2,554 2,393 2,396 26,200
2020/11/09 2,552 2,555 2,489 2,539 8,700
2020/11/06 2,495 2,619 2,461 2,502 28,100
2020/11/05 2,440 2,485 2,366 2,450 15,200
2020/11/04 2,280 2,435 2,280 2,370 24,600
2020/11/02 2,205 2,271 2,148 2,271 54,400
2020/10/30 2,700 2,729 2,541 2,605 44,600
2020/10/29 2,563 2,692 2,562 2,691 17,500
2020/10/28 2,620 2,670 2,576 2,630 15,300
2020/10/27 2,530 2,670 2,482 2,670 23,500
2020/10/26 2,751 2,766 2,600 2,618 34,200
2020/10/23 2,860 2,878 2,682 2,751 37,500
2020/10/22 3,015 3,020 2,831 2,856 54,400
2020/10/21 3,025 3,155 2,970 3,060 38,100
2020/10/20 3,035 3,040 2,930 2,975 22,600
2020/10/19 2,975 3,095 2,913 3,005 19,200
2020/10/16 3,140 3,140 2,952 2,973 29,600
2020/10/15 3,260 3,290 3,000 3,090 56,000
2020/10/14 3,355 3,360 3,260 3,290 25,900
2020/10/13 3,470 3,470 3,205 3,385 47,300
2020/10/12 3,285 3,435 3,245 3,430 78,600
2020/10/09 3,065 3,150 2,982 3,120 25,500
2020/10/08 3,000 3,085 2,940 3,035 8,100
2020/10/07 2,947 3,015 2,920 3,010 8,500
2020/10/06 3,050 3,135 2,943 3,000 13,300
2020/10/05 2,863 3,040 2,863 3,015 8,500
2020/10/02 3,075 3,175 2,835 2,835 32,200
2020/09/30 3,100 3,245 3,035 3,070 44,900
2020/09/29 2,899 3,080 2,862 3,080 23,600
2020/09/28 2,969 2,969 2,765 2,811 19,500
2020/09/25 2,990 3,000 2,905 2,920 10,300
2020/09/24 3,050 3,090 2,983 3,015 24,000
2020/09/23 2,823 3,015 2,790 3,015 23,800
2020/09/18 2,839 2,839 2,779 2,790 5,100
2020/09/17 2,819 2,831 2,803 2,819 6,500
2020/09/16 2,800 2,862 2,800 2,823 10,600
2020/09/15 2,801 2,822 2,775 2,799 3,300
2020/09/14 2,848 2,848 2,795 2,800 4,000
2020/09/11 2,870 2,870 2,786 2,790 6,500
2020/09/10 2,857 2,872 2,825 2,851 3,500
2020/09/09 2,830 2,884 2,830 2,862 3,000
2020/09/08 2,854 2,886 2,827 2,885 4,000
2020/09/07 2,874 2,874 2,821 2,831 4,700
2020/09/04 2,801 2,874 2,775 2,837 9,700
2020/09/03 2,850 2,875 2,804 2,875 4,600
2020/09/02 2,821 2,852 2,797 2,819 7,600
2020/09/01 2,767 2,767 2,730 2,750 2,100
2020/08/31 2,800 2,800 2,726 2,726 2,800
2020/08/28 2,771 2,784 2,653 2,685 14,700
2020/08/27 2,950 2,970 2,802 2,809 14,300
2020/08/26 2,743 2,914 2,736 2,913 12,600
2020/08/25 2,800 2,810 2,700 2,710 9,600
2020/08/24 2,673 2,770 2,673 2,746 6,300
2020/08/21 2,654 2,673 2,648 2,673 4,200
2020/08/20 2,647 2,679 2,629 2,654 3,900
2020/08/19 2,688 2,688 2,641 2,656 2,800
2020/08/18 2,670 2,670 2,614 2,638 4,700
2020/08/17 2,618 2,653 2,603 2,620 4,900
2020/08/14 2,625 2,633 2,571 2,618 4,200
2020/08/13 2,599 2,679 2,598 2,625 9,500
2020/08/12 2,543 2,590 2,527 2,571 10,700
2020/08/11 2,550 2,567 2,500 2,533 6,500
2020/08/07 2,593 2,593 2,520 2,564 8,100
2020/08/06 2,601 2,635 2,591 2,599 4,300
2020/08/05 2,600 2,650 2,586 2,620 7,500
2020/08/04 2,588 2,655 2,588 2,635 14,500
2020/08/03 2,700 2,749 2,542 2,566 66,100
2020/07/31 3,040 3,090 2,975 3,090 18,400
2020/07/30 3,070 3,090 3,005 3,070 4,900
2020/07/29 3,140 3,175 2,941 3,000 14,800
2020/07/28 3,165 3,200 3,095 3,140 12,500
2020/07/27 2,975 3,095 2,975 3,095 6,500
2020/07/22 3,000 3,000 2,962 2,975 1,300
2020/07/21 2,895 3,060 2,895 2,994 9,900
2020/07/20 2,966 2,966 2,860 2,872 9,600
2020/07/17 2,988 2,998 2,918 2,920 8,300
2020/07/16 3,110 3,110 2,984 3,020 2,400
2020/07/15 3,025 3,040 2,941 3,040 7,600
2020/07/14 3,035 3,035 2,930 2,976 13,600
2020/07/13 3,005 3,105 2,968 3,105 9,300
2020/07/10 3,005 3,020 2,890 2,930 24,200
2020/07/09 3,200 3,240 2,975 3,015 17,200
2020/07/08 3,280 3,280 3,190 3,230 4,000
2020/07/07 3,195 3,290 3,185 3,280 11,900
2020/07/06 3,090 3,220 3,090 3,125 8,300
2020/07/03 2,899 3,040 2,899 3,020 13,700
2020/07/02 3,070 3,085 2,848 2,860 30,700
2020/07/01 3,200 3,200 3,055 3,100 9,000
2020/06/30 3,150 3,280 3,080 3,200 13,100
2020/06/29 3,150 3,215 3,100 3,130 14,900
2020/06/26 3,325 3,375 3,185 3,220 21,200
2020/06/25 3,335 3,420 3,255 3,325 16,000
2020/06/24 3,395 3,510 3,325 3,430 37,000
2020/06/23 3,520 3,520 3,250 3,350 63,300
2020/06/22 3,195 3,490 3,195 3,480 41,100
2020/06/19 2,960 3,190 2,939 3,180 17,600
2020/06/18 3,075 3,075 2,891 2,935 25,500
2020/06/17 2,973 3,090 2,973 3,040 12,800
2020/06/16 3,000 3,050 2,887 2,971 31,200
2020/06/15 3,160 3,160 2,901 2,940 28,100
2020/06/12 3,025 3,180 3,005 3,145 31,500
2020/06/11 3,185 3,570 3,185 3,305 62,700
2020/06/10 3,110 3,325 3,080 3,325 13,700
2020/06/09 3,330 3,345 3,150 3,180 16,800
2020/06/08 3,420 3,420 3,285 3,360 10,600
2020/06/05 3,275 3,385 3,165 3,325 20,600
2020/06/04 3,400 3,465 3,240 3,275 18,300
2020/06/03 3,575 3,575 3,290 3,365 24,500
2020/06/02 3,500 3,640 3,375 3,455 28,400
2020/06/01 3,275 3,660 3,240 3,500 45,500
2020/05/29 3,150 3,385 3,100 3,345 28,000
2020/05/28 3,115 3,190 3,050 3,155 11,900
2020/05/27 2,977 3,220 2,950 3,175 22,000
2020/05/26 3,200 3,245 2,985 3,005 20,400
2020/05/25 3,250 3,380 3,025 3,140 50,700
2020/05/22 3,170 3,260 3,000 3,235 39,300
2020/05/21 2,649 3,100 2,649 3,100 66,200
2020/05/20 2,550 2,642 2,542 2,600 10,200
2020/05/19 2,644 2,644 2,502 2,525 21,200
2020/05/18 2,463 2,604 2,441 2,604 20,900
2020/05/15 2,681 2,900 2,518 2,550 44,800
2020/05/14 2,690 2,784 2,610 2,631 21,700
2020/05/13 2,547 2,652 2,547 2,650 5,700
2020/05/12 2,570 2,596 2,544 2,567 7,800
2020/05/11 2,650 2,670 2,565 2,565 8,800
2020/05/08 2,555 2,612 2,515 2,550 5,100
2020/05/07 2,421 2,534 2,421 2,498 4,700
2020/05/01 2,491 2,533 2,450 2,500 5,700
2020/04/30 2,575 2,634 2,549 2,554 9,100
2020/04/28 2,639 2,639 2,561 2,570 10,200
2020/04/27 2,414 2,850 2,355 2,660 31,300
2020/04/24 2,278 2,364 2,189 2,364 10,500
2020/04/23 2,135 2,296 2,135 2,228 5,900
2020/04/22 2,231 2,231 2,131 2,131 7,000
2020/04/21 2,395 2,395 2,229 2,273 13,800
2020/04/20 2,324 2,415 2,324 2,415 7,000
2020/04/17 2,500 2,500 2,334 2,374 12,100
2020/04/16 2,221 2,367 2,221 2,367 9,300
2020/04/15 2,290 2,299 2,222 2,282 4,700
2020/04/14 2,220 2,370 2,220 2,312 8,200
2020/04/13 2,285 2,335 2,201 2,201 12,600
2020/04/10 2,236 2,285 2,204 2,285 7,000
2020/04/09 2,225 2,329 2,185 2,186 10,400
2020/04/08 2,060 2,268 2,028 2,224 10,500
2020/04/07 2,009 2,180 2,009 2,110 14,200
2020/04/06 1,880 2,017 1,811 2,000 10,100
2020/04/03 1,825 1,895 1,820 1,823 5,300
2020/04/02 1,911 1,911 1,790 1,824 6,300
2020/04/01 1,700 1,962 1,700 1,831 17,500
2020/03/31 1,625 1,992 1,625 1,786 11,700
2020/03/30 1,605 1,624 1,561 1,600 5,400
2020/03/27 1,689 1,689 1,601 1,605 6,700
2020/03/26 1,699 1,699 1,575 1,605 7,700
2020/03/25 1,780 1,780 1,709 1,711 10,700
2020/03/24 1,530 1,633 1,530 1,620 13,500
2020/03/23 1,391 1,520 1,360 1,517 11,800
2020/03/19 1,695 1,727 1,440 1,451 20,700
2020/03/18 1,729 1,840 1,640 1,686 7,800
2020/03/17 1,504 1,703 1,490 1,689 18,700
2020/03/16 1,713 1,742 1,601 1,621 14,900
2020/03/13 1,536 1,636 1,475 1,544 33,000
2020/03/12 1,780 1,927 1,697 1,776 22,400
2020/03/11 2,181 2,181 1,879 1,879 13,200
2020/03/10 1,918 2,150 1,750 2,131 25,300
2020/03/09 2,215 2,240 1,981 2,018 33,000
2020/03/06 2,500 2,500 2,340 2,365 13,400
2020/03/05 2,625 2,649 2,511 2,540 9,800
2020/03/04 2,474 2,630 2,426 2,595 8,300
2020/03/03 2,716 2,716 2,480 2,509 18,600
2020/03/02 2,450 2,610 2,389 2,582 18,700
2020/02/28 2,508 2,554 2,340 2,362 51,500
2020/02/27 3,085 3,085 2,544 2,640 69,500
2020/02/26 3,100 3,125 2,880 3,035 28,200
2020/02/25 3,085 3,225 3,065 3,155 9,600
2020/02/21 3,385 3,455 3,365 3,365 3,000
2020/02/20 3,500 3,570 3,375 3,470 8,000
2020/02/19 3,330 3,480 3,330 3,465 10,600
2020/02/18 3,350 3,400 3,265 3,325 21,700
2020/02/17 3,370 3,430 3,280 3,375 13,100
2020/02/14 3,480 3,500 3,390 3,415 10,300
2020/02/13 3,500 3,585 3,480 3,505 20,500
2020/02/12 3,400 3,490 3,330 3,445 23,100
2020/02/10 3,215 3,370 3,215 3,370 12,200
2020/02/07 3,150 3,285 3,140 3,285 16,600
2020/02/06 3,150 3,155 3,060 3,080 8,900
2020/02/05 3,165 3,230 3,110 3,120 5,200
2020/02/04 3,000 3,170 2,969 3,095 10,000
2020/02/03 2,890 3,020 2,890 2,988 21,800
2020/01/31 3,080 3,180 3,080 3,080 10,700
2020/01/30 3,315 3,345 3,025 3,085 28,300
2020/01/29 3,580 3,580 3,325 3,325 21,300
2020/01/28 3,435 3,580 3,305 3,580 17,000
2020/01/27 3,680 3,755 3,420 3,425 48,100
2020/01/24 3,670 3,830 3,500 3,820 33,200
2020/01/23 3,760 3,760 3,625 3,670 15,000
2020/01/22 3,810 3,905 3,715 3,780 30,000
2020/01/21 3,540 3,870 3,540 3,860 70,400
2020/01/20 3,505 3,580 3,500 3,540 14,400
2020/01/17 3,520 3,530 3,450 3,500 9,500
2020/01/16 3,465 3,525 3,455 3,460 5,400
2020/01/15 3,530 3,530 3,445 3,490 6,600
2020/01/14 3,470 3,560 3,470 3,510 15,400
2020/01/10 3,410 3,460 3,395 3,440 6,700
2020/01/09 3,410 3,450 3,400 3,420 8,400
2020/01/08 3,470 3,470 3,310 3,395 14,400
2020/01/07 3,295 3,475 3,295 3,465 14,500
2020/01/06 3,395 3,420 3,290 3,295 12,500

このページの先頭へ