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
2023/12/29 1,980 2,012 1,950 1,952 8,700
2023/12/28 1,990 2,035 1,978 1,993 18,000
2023/12/27 1,941 2,003 1,941 1,998 14,800
2023/12/26 1,901 1,998 1,901 1,941 16,600
2023/12/25 1,951 1,981 1,901 1,901 26,000
2023/12/22 1,865 1,948 1,861 1,931 14,500
2023/12/21 1,827 1,880 1,827 1,875 12,300
2023/12/20 1,798 1,900 1,798 1,833 79,300
2023/12/19 1,833 1,852 1,780 1,803 42,100
2023/12/18 1,880 1,898 1,840 1,853 25,900
2023/12/15 1,855 2,025 1,819 1,920 51,400
2023/12/14 1,891 1,905 1,810 1,854 25,800
2023/12/13 1,895 1,940 1,891 1,900 15,200
2023/12/12 2,010 2,017 1,902 1,935 20,700
2023/12/11 2,031 2,031 1,977 1,977 8,800
2023/12/08 2,050 2,050 1,995 2,009 15,100
2023/12/07 2,088 2,109 2,062 2,070 8,400
2023/12/06 2,096 2,133 2,089 2,114 11,700
2023/12/05 2,130 2,190 2,095 2,101 7,500
2023/12/04 2,060 2,150 2,031 2,130 23,500
2023/12/01 2,080 2,081 2,031 2,032 8,900
2023/11/30 2,072 2,099 2,031 2,071 11,800
2023/11/29 2,125 2,125 2,060 2,074 7,400
2023/11/28 2,080 2,120 2,061 2,075 2,800
2023/11/27 2,150 2,156 2,092 2,110 7,600
2023/11/24 2,123 2,184 2,120 2,140 6,100
2023/11/22 2,123 2,128 2,061 2,073 7,000
2023/11/21 2,160 2,180 2,084 2,120 13,800
2023/11/20 2,030 2,157 2,022 2,120 20,800
2023/11/17 2,072 2,078 2,011 2,037 12,200
2023/11/16 2,100 2,183 2,020 2,073 18,900
2023/11/15 2,231 2,266 2,107 2,125 13,600
2023/11/14 2,100 2,240 2,080 2,181 5,700
2023/11/13 2,135 2,180 2,100 2,100 5,100
2023/11/10 2,145 2,152 2,130 2,136 3,700
2023/11/09 2,191 2,200 2,121 2,180 6,400
2023/11/08 2,295 2,307 2,200 2,200 17,700
2023/11/07 2,140 2,320 2,122 2,311 25,000
2023/11/06 2,153 2,248 2,150 2,176 7,500
2023/11/02 2,067 2,180 2,067 2,126 12,500
2023/11/01 1,878 2,143 1,878 2,088 31,400
2023/10/31 1,893 1,971 1,817 1,902 13,900
2023/10/30 1,850 1,941 1,849 1,893 10,800
2023/10/27 1,845 1,918 1,845 1,905 14,100
2023/10/26 1,849 1,881 1,800 1,854 15,600
2023/10/25 1,820 1,900 1,819 1,856 6,300
2023/10/24 1,788 1,860 1,745 1,860 15,000
2023/10/23 1,969 1,986 1,770 1,803 38,800
2023/10/20 2,030 2,040 1,955 1,969 27,500
2023/10/19 2,000 2,182 2,000 2,080 12,900
2023/10/18 2,019 2,041 1,993 2,026 8,600
2023/10/17 1,996 2,116 1,996 2,041 13,700
2023/10/16 2,016 2,054 1,970 1,993 32,300
2023/10/13 2,025 2,033 1,975 1,976 12,100
2023/10/12 2,021 2,070 2,003 2,065 9,200
2023/10/11 2,059 2,068 2,012 2,034 6,100
2023/10/10 2,065 2,110 2,012 2,078 6,400
2023/10/06 2,052 2,086 2,027 2,069 2,900
2023/10/05 2,000 2,108 1,980 2,052 12,400
2023/10/04 2,003 2,090 1,980 1,990 14,100
2023/10/03 2,100 2,100 2,042 2,042 6,400
2023/10/02 2,242 2,242 2,088 2,150 7,100
2023/09/29 2,184 2,241 2,151 2,198 11,300
2023/09/28 2,170 2,206 2,138 2,193 3,300
2023/09/27 2,178 2,200 2,100 2,100 8,200
2023/09/26 2,220 2,220 2,176 2,178 4,400
2023/09/25 2,190 2,271 2,189 2,220 11,500
2023/09/22 2,111 2,235 2,080 2,190 12,100
2023/09/21 2,185 2,185 2,070 2,135 18,800
2023/09/20 2,170 2,213 2,160 2,208 6,400
2023/09/19 2,245 2,245 2,168 2,194 12,700
2023/09/15 2,280 2,283 2,201 2,245 23,400
2023/09/14 2,331 2,343 2,260 2,275 15,300
2023/09/13 2,334 2,360 2,309 2,349 6,000
2023/09/12 2,308 2,399 2,308 2,355 14,900
2023/09/11 2,271 2,321 2,259 2,320 12,500
2023/09/08 2,246 2,283 2,240 2,271 10,300
2023/09/07 2,370 2,370 2,236 2,296 23,500
2023/09/06 2,356 2,403 2,356 2,371 12,100
2023/09/05 2,330 2,390 2,311 2,365 16,200
2023/09/04 2,355 2,355 2,305 2,332 9,600
2023/09/01 2,350 2,362 2,305 2,348 12,100
2023/08/31 2,334 2,403 2,322 2,354 17,000
2023/08/30 2,365 2,368 2,331 2,334 6,600
2023/08/29 2,325 2,382 2,282 2,365 15,800
2023/08/28 2,360 2,361 2,300 2,300 13,200
2023/08/25 2,319 2,351 2,264 2,343 14,800
2023/08/24 2,420 2,440 2,301 2,319 57,400
2023/08/23 2,203 2,359 2,203 2,341 20,100
2023/08/22 2,210 2,250 2,205 2,212 16,100
2023/08/21 2,080 2,207 2,065 2,204 20,500
2023/08/18 2,097 2,133 2,062 2,081 22,600
2023/08/17 2,112 2,156 2,073 2,141 20,900
2023/08/16 2,158 2,216 2,133 2,133 18,400
2023/08/15 2,213 2,218 2,172 2,197 22,400
2023/08/14 2,272 2,284 2,200 2,201 26,200
2023/08/10 2,293 2,299 2,251 2,270 19,700
2023/08/09 2,275 2,314 2,267 2,290 21,100
2023/08/08 2,379 2,399 2,291 2,291 26,200
2023/08/07 2,368 2,389 2,310 2,388 18,900
2023/08/04 2,324 2,372 2,324 2,372 15,000
2023/08/03 2,326 2,396 2,320 2,337 26,100
2023/08/02 2,415 2,420 2,343 2,373 34,500
2023/08/01 2,380 2,440 2,314 2,439 51,300
2023/07/31 2,422 2,479 2,415 2,459 36,600
2023/07/28 2,511 2,515 2,393 2,414 82,700
2023/07/27 2,561 2,610 2,521 2,522 36,900
2023/07/26 2,695 2,695 2,554 2,581 41,200
2023/07/25 2,767 2,791 2,682 2,696 33,900
2023/07/24 2,730 2,816 2,730 2,733 36,000
2023/07/21 2,790 2,790 2,711 2,716 38,100
2023/07/20 2,744 2,828 2,674 2,789 58,000
2023/07/19 2,743 2,800 2,720 2,752 39,000
2023/07/18 2,661 2,787 2,636 2,743 47,000
2023/07/14 2,737 2,756 2,629 2,647 33,800
2023/07/13 2,623 2,714 2,602 2,693 32,200
2023/07/12 2,791 2,791 2,622 2,623 58,500
2023/07/11 2,745 2,825 2,726 2,754 48,700
2023/07/10 2,659 2,844 2,659 2,793 109,400
2023/07/07 2,609 2,699 2,609 2,659 28,200
2023/07/06 2,713 2,760 2,644 2,659 46,000
2023/07/05 2,884 2,884 2,750 2,763 67,000
2023/07/04 2,933 2,934 2,811 2,889 50,100
2023/07/03 2,960 2,990 2,873 2,884 51,000
2023/06/30 2,894 2,992 2,847 2,910 88,800
2023/06/29 2,972 3,045 2,863 2,894 95,300
2023/06/28 3,010 3,025 2,840 2,922 92,000
2023/06/27 2,976 3,010 2,873 2,958 77,900
2023/06/26 3,090 3,125 2,930 2,965 109,800
2023/06/23 3,285 3,335 3,095 3,125 101,000
2023/06/22 3,320 3,470 3,215 3,255 121,500
2023/06/21 3,405 3,545 3,365 3,405 102,100
2023/06/20 3,760 3,760 3,470 3,540 137,800
2023/06/19 3,650 3,910 3,615 3,675 252,800
2023/06/16 3,500 3,670 3,355 3,510 233,900
2023/06/15 3,455 3,610 3,335 3,395 149,300
2023/06/14 3,660 3,770 3,450 3,520 265,400
2023/06/13 3,665 3,925 3,515 3,680 739,800
2023/06/12 3,245 3,815 3,230 3,735 1,660,900
2023/06/09 2,613 3,115 2,606 3,115 618,300
2023/06/08 2,859 2,875 2,600 2,613 127,000
2023/06/07 2,799 2,926 2,666 2,886 173,400
2023/06/06 2,690 2,968 2,652 2,761 323,600
2023/06/05 2,318 2,774 2,300 2,774 260,400
2023/06/02 2,250 2,297 2,195 2,274 30,400
2023/06/01 2,197 2,248 2,168 2,235 17,100
2023/05/31 2,221 2,252 2,165 2,189 24,200
2023/05/30 2,129 2,231 2,111 2,221 36,900
2023/05/29 2,183 2,184 2,101 2,151 16,200
2023/05/26 2,141 2,200 2,085 2,128 27,300
2023/05/25 2,203 2,220 2,115 2,136 40,100
2023/05/24 2,084 2,171 2,070 2,171 23,000
2023/05/23 2,139 2,174 2,065 2,065 36,600
2023/05/22 2,144 2,167 2,125 2,137 27,100
2023/05/19 2,034 2,174 2,034 2,167 37,000
2023/05/18 2,030 2,090 2,020 2,031 38,800
2023/05/17 2,088 2,105 2,021 2,021 32,800
2023/05/16 1,989 2,079 1,950 2,065 92,100
2023/05/15 2,200 2,252 2,191 2,207 46,800
2023/05/12 2,236 2,280 2,170 2,177 41,100
2023/05/11 2,193 2,278 2,193 2,263 35,400
2023/05/10 2,116 2,178 2,103 2,166 18,700
2023/05/09 2,160 2,188 2,106 2,116 28,900
2023/05/08 2,113 2,182 2,093 2,159 36,900
2023/05/02 2,109 2,143 2,077 2,104 47,000
2023/05/01 2,041 2,125 2,033 2,090 75,600
2023/04/28 1,945 1,984 1,912 1,981 43,500
2023/04/27 1,922 2,015 1,864 1,952 163,100
2023/04/26 1,877 1,887 1,827 1,842 48,500
2023/04/25 1,962 1,962 1,866 1,882 31,800
2023/04/24 1,974 2,001 1,923 1,925 30,800
2023/04/21 2,025 2,029 1,919 1,960 58,100
2023/04/20 2,022 2,042 1,980 2,025 29,100
2023/04/19 2,054 2,054 1,982 1,992 27,100
2023/04/18 2,045 2,067 1,968 2,004 72,800
2023/04/17 2,211 2,211 2,023 2,031 86,100
2023/04/14 2,277 2,298 2,186 2,186 40,500
2023/04/13 2,285 2,285 2,217 2,250 22,200
2023/04/12 2,366 2,366 2,268 2,272 23,000
2023/04/11 2,339 2,444 2,323 2,328 55,000
2023/04/10 2,270 2,389 2,264 2,343 46,900
2023/04/07 2,264 2,283 2,210 2,266 32,300
2023/04/06 2,242 2,349 2,210 2,300 64,200
2023/04/05 2,350 2,390 2,246 2,276 91,800
2023/04/04 2,498 2,511 2,365 2,400 80,700
2023/04/03 2,811 2,818 2,442 2,484 217,400
2023/03/31 3,200 3,270 3,045 3,085 52,100
2023/03/30 3,045 3,165 2,965 3,115 60,800
2023/03/29 3,105 3,105 2,985 3,045 60,800
2023/03/28 3,360 3,360 3,090 3,105 96,700
2023/03/27 3,330 3,420 3,025 3,220 290,900
2023/03/24 3,000 3,350 2,925 3,350 192,200
2023/03/23 2,681 2,910 2,671 2,850 125,900
2023/03/22 2,450 2,742 2,450 2,681 83,500
2023/03/20 2,405 2,467 2,385 2,405 26,100
2023/03/17 2,337 2,430 2,278 2,391 35,700
2023/03/16 2,200 2,277 2,177 2,244 20,100
2023/03/15 2,294 2,310 2,228 2,229 24,000
2023/03/14 2,250 2,296 2,234 2,244 22,000
2023/03/13 2,261 2,312 2,231 2,285 43,000
2023/03/10 2,390 2,400 2,325 2,329 36,100
2023/03/09 2,483 2,577 2,424 2,440 55,100
2023/03/08 2,475 2,520 2,440 2,472 24,600
2023/03/07 2,388 2,528 2,361 2,508 64,800
2023/03/06 2,446 2,463 2,365 2,388 38,800
2023/03/03 2,260 2,375 2,250 2,346 37,100
2023/03/02 2,330 2,330 2,236 2,246 25,300
2023/03/01 2,300 2,343 2,285 2,305 27,900
2023/02/28 2,192 2,337 2,192 2,273 47,500
2023/02/27 2,180 2,249 2,180 2,192 23,200
2023/02/24 2,301 2,316 2,180 2,200 47,300
2023/02/22 2,380 2,395 2,260 2,296 68,700
2023/02/21 2,233 2,441 2,210 2,419 103,500
2023/02/20 2,179 2,267 2,110 2,233 35,200
2023/02/17 2,185 2,280 2,141 2,160 35,700
2023/02/16 2,200 2,265 2,190 2,205 43,200
2023/02/15 2,324 2,324 2,185 2,233 62,000
2023/02/14 2,349 2,420 2,243 2,274 55,000
2023/02/13 2,405 2,484 2,232 2,320 85,500
2023/02/10 2,494 2,550 2,419 2,423 99,400
2023/02/09 2,169 2,639 2,168 2,494 348,700
2023/02/08 2,210 2,306 2,145 2,169 114,700
2023/02/07 2,155 2,215 2,131 2,160 68,000
2023/02/06 2,157 2,270 2,122 2,171 61,900
2023/02/03 2,304 2,323 2,171 2,182 134,700
2023/02/02 2,267 2,450 2,155 2,390 409,800
2023/02/01 1,910 2,269 1,910 2,269 476,400
2023/01/31 1,732 2,068 1,710 1,869 387,100
2023/01/30 1,723 1,799 1,701 1,732 39,300
2023/01/27 1,714 1,729 1,690 1,721 11,200
2023/01/26 1,730 1,744 1,700 1,707 17,500
2023/01/25 1,648 1,765 1,636 1,748 29,000
2023/01/24 1,635 1,720 1,623 1,646 28,700
2023/01/23 1,659 1,660 1,608 1,617 23,300
2023/01/20 1,578 1,635 1,550 1,626 16,500
2023/01/19 1,501 1,576 1,480 1,560 20,300
2023/01/18 1,510 1,530 1,485 1,501 16,800
2023/01/17 1,540 1,561 1,497 1,503 15,200
2023/01/16 1,495 1,561 1,495 1,502 11,400
2023/01/13 1,550 1,558 1,487 1,513 24,300
2023/01/12 1,566 1,566 1,527 1,537 13,000
2023/01/11 1,597 1,620 1,572 1,574 16,100
2023/01/10 1,550 1,584 1,537 1,571 17,900
2023/01/06 1,560 1,561 1,511 1,548 12,400
2023/01/05 1,670 1,680 1,549 1,554 34,100
2023/01/04 1,695 1,730 1,630 1,658 36,800

このページの先頭へ