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
2021/12/30 1,269 1,296 1,269 1,281 2,300
2021/12/29 1,238 1,299 1,231 1,284 2,700
2021/12/28 1,201 1,254 1,188 1,248 15,200
2021/12/27 1,292 1,292 1,190 1,208 20,400
2021/12/24 1,300 1,300 1,286 1,286 5,000
2021/12/23 1,328 1,330 1,284 1,300 11,100
2021/12/22 1,297 1,349 1,297 1,335 6,700
2021/12/21 1,262 1,308 1,260 1,304 12,000
2021/12/20 1,289 1,310 1,261 1,263 6,600
2021/12/17 1,288 1,314 1,288 1,289 5,900
2021/12/16 1,335 1,335 1,309 1,314 9,100
2021/12/15 1,403 1,410 1,290 1,305 28,700
2021/12/14 1,430 1,430 1,402 1,403 4,200
2021/12/13 1,437 1,438 1,420 1,420 5,500
2021/12/10 1,453 1,453 1,431 1,433 5,500
2021/12/09 1,480 1,480 1,452 1,453 3,200
2021/12/08 1,452 1,478 1,452 1,460 1,800
2021/12/07 1,444 1,462 1,439 1,461 3,300
2021/12/06 1,448 1,460 1,434 1,447 3,800
2021/12/03 1,457 1,490 1,422 1,470 7,900
2021/12/02 1,471 1,493 1,456 1,456 3,600
2021/12/01 1,537 1,538 1,470 1,492 7,000
2021/11/30 1,563 1,565 1,530 1,543 2,500
2021/11/29 1,579 1,580 1,561 1,563 2,600
2021/11/26 1,635 1,635 1,604 1,606 2,300
2021/11/25 1,626 1,628 1,594 1,627 700
2021/11/24 1,618 1,618 1,588 1,591 1,200
2021/11/22 1,643 1,643 1,626 1,637 700
2021/11/19 1,647 1,647 1,634 1,634 2,400
2021/11/18 1,618 1,647 1,618 1,647 5,500
2021/11/17 1,620 1,630 1,612 1,625 1,600
2021/11/16 1,578 1,620 1,573 1,620 3,300
2021/11/15 1,582 1,596 1,563 1,579 4,400
2021/11/12 1,591 1,591 1,555 1,582 3,900
2021/11/11 1,579 1,603 1,575 1,603 2,200
2021/11/10 1,595 1,595 1,581 1,587 1,000
2021/11/09 1,610 1,614 1,600 1,608 1,400
2021/11/08 1,636 1,636 1,603 1,603 1,000
2021/11/05 1,626 1,637 1,614 1,614 2,300
2021/11/04 1,657 1,664 1,614 1,649 2,800
2021/11/02 1,675 1,689 1,656 1,657 4,600
2021/11/01 1,790 1,790 1,657 1,657 15,700
2021/10/29 1,543 1,669 1,523 1,650 12,300
2021/10/28 1,526 1,543 1,526 1,543 700
2021/10/27 1,539 1,543 1,525 1,543 1,200
2021/10/26 1,562 1,562 1,535 1,549 2,100
2021/10/25 1,576 1,576 1,565 1,565 300
2021/10/22 1,551 1,560 1,547 1,550 1,700
2021/10/21 1,565 1,565 1,556 1,556 700
2021/10/20 1,575 1,576 1,565 1,565 1,000
2021/10/19 1,565 1,576 1,550 1,575 2,100
2021/10/18 1,572 1,576 1,554 1,557 2,100
2021/10/15 1,547 1,574 1,545 1,548 1,300
2021/10/14 1,566 1,566 1,545 1,550 900
2021/10/13 1,563 1,563 1,543 1,546 3,000
2021/10/12 1,570 1,572 1,550 1,572 1,700
2021/10/11 1,538 1,560 1,537 1,560 1,900
2021/10/08 1,555 1,555 1,537 1,539 1,800
2021/10/07 1,560 1,579 1,550 1,556 1,900
2021/10/06 1,590 1,590 1,552 1,555 2,000
2021/10/05 1,600 1,603 1,551 1,551 4,900
2021/10/04 1,620 1,629 1,603 1,603 3,800
2021/10/01 1,644 1,644 1,640 1,640 2,300
2021/09/30 1,707 1,707 1,650 1,653 2,400
2021/09/29 1,629 1,674 1,621 1,674 1,800
2021/09/28 1,660 1,672 1,649 1,653 2,100
2021/09/27 1,637 1,672 1,637 1,637 4,900
2021/09/24 1,635 1,648 1,622 1,633 7,200
2021/09/22 1,619 1,635 1,615 1,615 2,500
2021/09/21 1,625 1,629 1,590 1,629 4,300
2021/09/17 1,619 1,643 1,619 1,640 2,600
2021/09/16 1,652 1,652 1,600 1,602 3,400
2021/09/15 1,654 1,655 1,607 1,612 7,300
2021/09/14 1,652 1,669 1,652 1,659 2,400
2021/09/13 1,656 1,656 1,652 1,652 1,200
2021/09/10 1,698 1,698 1,653 1,670 3,800
2021/09/09 1,700 1,700 1,660 1,693 1,600
2021/09/08 1,666 1,720 1,650 1,700 5,600
2021/09/07 1,686 1,693 1,666 1,673 1,900
2021/09/06 1,686 1,700 1,661 1,662 3,000
2021/09/03 1,761 1,761 1,675 1,691 12,600
2021/09/02 1,683 1,780 1,680 1,780 8,400
2021/09/01 1,612 1,673 1,612 1,650 4,000
2021/08/31 1,591 1,604 1,581 1,604 3,000
2021/08/30 1,587 1,591 1,580 1,591 1,500
2021/08/27 1,550 1,567 1,549 1,566 2,300
2021/08/26 1,556 1,556 1,551 1,551 500
2021/08/25 1,520 1,543 1,520 1,535 2,800
2021/08/24 1,520 1,520 1,501 1,519 1,500
2021/08/23 1,505 1,520 1,500 1,506 3,200
2021/08/20 1,525 1,532 1,501 1,505 3,200
2021/08/19 1,509 1,555 1,509 1,525 3,100
2021/08/18 1,485 1,521 1,480 1,515 5,200
2021/08/17 1,514 1,518 1,485 1,485 6,000
2021/08/16 1,537 1,574 1,501 1,530 4,500
2021/08/13 1,598 1,598 1,500 1,553 12,400
2021/08/12 1,640 1,654 1,582 1,590 7,000
2021/08/11 1,639 1,646 1,622 1,640 3,000
2021/08/10 1,611 1,630 1,600 1,630 4,800
2021/08/06 1,643 1,674 1,611 1,611 2,700
2021/08/05 1,703 1,703 1,611 1,650 8,700
2021/08/04 1,747 1,747 1,693 1,711 2,600
2021/08/03 1,700 1,739 1,686 1,734 5,900
2021/08/02 1,811 1,811 1,678 1,711 26,100
2021/07/30 1,815 1,817 1,806 1,817 700
2021/07/29 1,809 1,815 1,802 1,815 1,800
2021/07/28 1,831 1,840 1,811 1,811 3,900
2021/07/27 1,831 1,852 1,830 1,831 3,600
2021/07/26 1,863 1,886 1,863 1,873 3,100
2021/07/21 1,850 1,863 1,844 1,862 5,500
2021/07/20 1,849 1,870 1,840 1,850 4,000
2021/07/19 1,927 1,933 1,872 1,874 7,500
2021/07/16 1,912 1,938 1,912 1,938 1,700
2021/07/15 1,921 1,921 1,912 1,913 2,500
2021/07/14 1,940 1,940 1,920 1,920 4,600
2021/07/13 1,955 1,961 1,931 1,950 3,900
2021/07/12 1,989 1,989 1,960 1,960 3,000
2021/07/09 1,989 1,989 1,967 1,989 3,200
2021/07/08 1,980 2,000 1,951 1,995 6,900
2021/07/07 1,945 1,983 1,945 1,983 2,600
2021/07/06 1,931 1,945 1,931 1,945 1,300
2021/07/05 1,957 1,957 1,926 1,936 2,800
2021/07/02 1,930 1,944 1,928 1,928 2,800
2021/07/01 1,997 1,997 1,928 1,929 7,500
2021/06/30 2,002 2,002 1,970 1,975 5,600
2021/06/29 2,012 2,021 2,002 2,002 5,200
2021/06/28 2,030 2,036 2,011 2,012 5,100
2021/06/25 2,050 2,050 2,001 2,030 10,600
2021/06/24 1,942 2,070 1,942 2,000 34,300
2021/06/23 1,850 1,948 1,850 1,922 8,200
2021/06/22 1,844 1,892 1,844 1,890 8,600
2021/06/21 1,849 1,850 1,821 1,838 4,300
2021/06/18 1,858 1,859 1,830 1,859 4,700
2021/06/17 1,840 1,860 1,840 1,851 6,900
2021/06/16 1,786 1,835 1,780 1,835 9,400
2021/06/15 1,771 1,785 1,769 1,785 2,400
2021/06/14 1,772 1,772 1,770 1,770 1,700
2021/06/11 1,781 1,785 1,769 1,769 2,400
2021/06/10 1,778 1,783 1,775 1,775 3,200
2021/06/09 1,775 1,788 1,767 1,787 1,900
2021/06/08 1,780 1,786 1,762 1,773 4,000
2021/06/07 1,804 1,804 1,766 1,775 2,600
2021/06/04 1,788 1,804 1,762 1,804 5,700
2021/06/03 1,793 1,798 1,778 1,788 5,300
2021/06/02 1,805 1,805 1,792 1,793 2,700
2021/06/01 1,807 1,823 1,793 1,794 2,700
2021/05/31 1,840 1,840 1,803 1,803 5,300
2021/05/28 1,844 1,844 1,833 1,841 1,400
2021/05/27 1,877 1,877 1,839 1,841 2,400
2021/05/26 1,883 1,883 1,834 1,841 3,400
2021/05/25 1,873 1,873 1,839 1,843 900
2021/05/24 1,879 1,891 1,834 1,836 2,400
2021/05/21 1,854 1,877 1,834 1,877 2,100
2021/05/20 1,806 1,846 1,806 1,845 4,100
2021/05/19 1,798 1,814 1,789 1,802 2,500
2021/05/18 1,840 1,840 1,810 1,810 2,300
2021/05/17 1,913 1,913 1,786 1,798 15,100
2021/05/14 1,915 1,936 1,913 1,913 3,000
2021/05/13 1,921 1,921 1,902 1,915 3,900
2021/05/12 1,931 1,939 1,912 1,919 5,300
2021/05/11 1,931 1,955 1,931 1,932 1,200
2021/05/10 1,934 1,960 1,925 1,931 3,400
2021/05/07 1,930 1,959 1,930 1,959 4,300
2021/05/06 1,950 1,970 1,950 1,955 1,500
2021/04/30 1,932 1,946 1,932 1,937 4,500
2021/04/28 1,948 1,998 1,940 1,972 6,200
2021/04/27 1,929 1,945 1,926 1,940 4,000
2021/04/26 1,940 1,945 1,915 1,927 6,400
2021/04/23 1,989 1,989 1,945 1,945 2,900
2021/04/22 1,955 1,980 1,951 1,954 2,200
2021/04/21 1,955 1,980 1,944 1,951 7,900
2021/04/20 1,985 1,985 1,963 1,967 3,600
2021/04/19 1,984 2,000 1,980 1,990 7,000
2021/04/16 1,982 2,000 1,982 1,982 6,300
2021/04/15 1,984 1,996 1,978 1,995 5,700
2021/04/14 2,000 2,000 1,977 1,988 3,000
2021/04/13 1,987 2,000 1,980 2,000 5,900
2021/04/12 2,016 2,016 1,990 1,992 9,000
2021/04/09 2,026 2,038 2,022 2,022 1,300
2021/04/08 2,035 2,036 2,011 2,035 2,100
2021/04/07 2,040 2,040 2,037 2,037 1,100
2021/04/06 2,010 2,043 2,010 2,043 1,900
2021/04/05 2,040 2,082 2,000 2,000 5,000
2021/04/02 2,016 2,040 2,015 2,031 4,600
2021/04/01 2,022 2,049 2,011 2,016 3,900
2021/03/31 2,010 2,024 2,000 2,021 1,900
2021/03/30 2,080 2,084 2,013 2,031 6,100
2021/03/29 2,070 2,072 2,053 2,058 3,800
2021/03/26 2,000 2,101 1,991 2,072 8,100
2021/03/25 2,009 2,037 1,980 1,982 9,000
2021/03/24 2,075 2,075 2,000 2,000 6,600
2021/03/23 2,181 2,181 2,086 2,086 11,400
2021/03/22 2,196 2,202 2,155 2,190 4,100
2021/03/19 2,166 2,190 2,140 2,174 5,300
2021/03/18 2,093 2,212 2,093 2,190 15,100
2021/03/17 2,067 2,086 2,055 2,071 5,400
2021/03/16 2,035 2,085 2,027 2,070 4,900
2021/03/15 2,018 2,020 2,003 2,011 1,700
2021/03/12 1,999 2,020 1,990 2,016 3,000
2021/03/11 1,979 1,990 1,961 1,985 3,900
2021/03/10 1,980 1,982 1,956 1,956 4,000
2021/03/09 1,949 1,977 1,937 1,975 8,100
2021/03/08 1,988 1,988 1,952 1,960 500
2021/03/05 1,970 1,997 1,925 1,950 9,100
2021/03/04 1,978 2,009 1,967 1,967 4,800
2021/03/03 2,000 2,015 1,970 1,971 4,300
2021/03/02 2,035 2,035 1,974 2,015 5,200
2021/03/01 2,020 2,061 2,008 2,025 17,100
2021/02/26 1,945 1,970 1,938 1,955 6,100
2021/02/25 1,961 1,992 1,931 1,985 6,300
2021/02/24 1,977 1,977 1,920 1,928 5,700
2021/02/22 1,957 1,982 1,957 1,977 1,900
2021/02/19 1,989 1,991 1,913 1,940 10,000
2021/02/18 2,010 2,028 1,991 1,991 4,600
2021/02/17 2,036 2,036 1,970 2,008 12,300
2021/02/16 2,077 2,077 2,018 2,037 5,600
2021/02/15 2,120 2,120 2,005 2,043 9,500
2021/02/12 2,004 2,127 1,981 2,127 17,700
2021/02/10 1,986 2,000 1,977 2,000 2,800
2021/02/09 1,999 1,999 1,971 1,986 2,600
2021/02/08 1,986 1,999 1,975 1,993 2,600
2021/02/05 1,969 1,986 1,969 1,986 1,000
2021/02/04 2,011 2,011 1,955 1,976 6,100
2021/02/03 1,995 2,021 1,985 2,016 3,800
2021/02/02 2,009 2,011 1,986 1,994 1,300
2021/02/01 2,013 2,013 1,970 2,011 6,600
2021/01/29 1,961 1,990 1,918 1,933 13,500
2021/01/28 1,986 2,008 1,966 1,979 6,800
2021/01/27 1,979 2,011 1,975 2,011 1,300
2021/01/26 2,000 2,000 1,970 1,970 3,600
2021/01/25 1,985 2,026 1,985 2,002 3,800
2021/01/22 1,989 1,999 1,966 1,985 2,200
2021/01/21 1,976 2,039 1,954 1,989 12,500
2021/01/20 1,951 1,970 1,947 1,970 2,600
2021/01/19 1,933 1,953 1,933 1,952 2,600
2021/01/18 1,934 1,965 1,930 1,943 5,500
2021/01/15 1,945 1,954 1,938 1,940 2,100
2021/01/14 1,980 1,982 1,930 1,951 6,300
2021/01/13 1,934 1,987 1,931 1,980 5,400
2021/01/12 1,936 1,951 1,926 1,930 4,500
2021/01/08 1,930 1,959 1,930 1,956 4,700
2021/01/07 1,964 1,983 1,930 1,939 7,800
2021/01/06 1,950 1,991 1,940 1,984 4,900
2021/01/05 1,932 1,950 1,913 1,935 7,600
2021/01/04 1,948 1,957 1,894 1,932 9,500

このページの先頭へ