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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/18 | 1,197 | 1,197 | 1,178 | 1,192 | 1,100 |
| 2024/11/15 | 1,220 | 1,223 | 1,203 | 1,203 | 2,000 |
| 2024/11/14 | 1,224 | 1,246 | 1,219 | 1,225 | 2,400 |
| 2024/11/13 | 1,281 | 1,281 | 1,220 | 1,224 | 1,900 |
| 2024/11/12 | 1,305 | 1,314 | 1,281 | 1,281 | 2,200 |
| 2024/11/11 | 1,301 | 1,316 | 1,276 | 1,316 | 3,100 |
| 2024/11/08 | 1,304 | 1,338 | 1,304 | 1,331 | 900 |
| 2024/11/07 | 1,308 | 1,308 | 1,303 | 1,308 | 1,600 |
| 2024/11/06 | 1,322 | 1,335 | 1,306 | 1,308 | 2,700 |
| 2024/11/05 | 1,339 | 1,354 | 1,315 | 1,352 | 8,700 |
| 2024/11/01 | 1,342 | 1,350 | 1,317 | 1,330 | 3,400 |
| 2024/10/31 | 1,420 | 1,420 | 1,378 | 1,381 | 5,700 |
| 2024/10/30 | 1,360 | 1,545 | 1,360 | 1,448 | 44,800 |
| 2024/10/29 | 1,343 | 1,343 | 1,341 | 1,343 | 400 |
| 2024/10/28 | 1,361 | 1,361 | 1,331 | 1,340 | 600 |
| 2024/10/25 | 1,361 | 1,373 | 1,345 | 1,365 | 1,000 |
| 2024/10/24 | 1,342 | 1,370 | 1,341 | 1,341 | 2,600 |
| 2024/10/23 | 1,375 | 1,375 | 1,350 | 1,371 | 900 |
| 2024/10/22 | 1,361 | 1,375 | 1,360 | 1,375 | 300 |
| 2024/10/21 | 1,370 | 1,382 | 1,369 | 1,371 | 2,900 |
| 2024/10/18 | 1,341 | 1,368 | 1,341 | 1,368 | 700 |
| 2024/10/17 | 1,350 | 1,364 | 1,346 | 1,346 | 1,700 |
| 2024/10/16 | 1,352 | 1,360 | 1,350 | 1,350 | 1,200 |
| 2024/10/15 | 1,380 | 1,380 | 1,370 | 1,370 | 400 |
| 2024/10/11 | 1,354 | 1,377 | 1,351 | 1,373 | 1,200 |
| 2024/10/10 | 1,373 | 1,373 | 1,360 | 1,360 | 600 |
| 2024/10/09 | 1,361 | 1,386 | 1,361 | 1,373 | 1,200 |
| 2024/10/08 | 1,371 | 1,371 | 1,360 | 1,360 | 600 |
| 2024/10/07 | 1,369 | 1,371 | 1,356 | 1,371 | 3,300 |
| 2024/10/04 | 1,371 | 1,385 | 1,366 | 1,366 | 1,700 |
| 2024/10/03 | 1,393 | 1,398 | 1,370 | 1,398 | 300 |
| 2024/10/02 | 1,370 | 1,382 | 1,357 | 1,363 | 2,600 |
| 2024/10/01 | 1,374 | 1,400 | 1,371 | 1,400 | 800 |
| 2024/09/30 | 1,378 | 1,385 | 1,355 | 1,369 | 1,100 |
| 2024/09/27 | 1,403 | 1,422 | 1,403 | 1,406 | 1,500 |
| 2024/09/26 | 1,405 | 1,427 | 1,404 | 1,409 | 2,000 |
| 2024/09/25 | 1,438 | 1,449 | 1,409 | 1,409 | 1,100 |
| 2024/09/24 | 1,426 | 1,440 | 1,400 | 1,400 | 10,300 |
| 2024/09/20 | 1,410 | 1,427 | 1,410 | 1,415 | 1,100 |
| 2024/09/19 | 1,385 | 1,430 | 1,385 | 1,430 | 1,300 |
| 2024/09/18 | 1,404 | 1,433 | 1,390 | 1,415 | 3,900 |
| 2024/09/17 | 1,420 | 1,420 | 1,401 | 1,402 | 1,200 |
| 2024/09/13 | 1,395 | 1,420 | 1,395 | 1,420 | 1,600 |
| 2024/09/12 | 1,400 | 1,430 | 1,400 | 1,425 | 3,100 |
| 2024/09/11 | 1,400 | 1,438 | 1,370 | 1,392 | 5,600 |
| 2024/09/10 | 1,450 | 1,450 | 1,350 | 1,400 | 11,900 |
| 2024/09/09 | 1,450 | 1,537 | 1,440 | 1,477 | 1,500 |
| 2024/09/06 | 1,527 | 1,545 | 1,501 | 1,501 | 1,300 |
| 2024/09/05 | 1,552 | 1,599 | 1,522 | 1,522 | 4,400 |
| 2024/09/04 | 1,500 | 1,552 | 1,471 | 1,540 | 2,000 |
| 2024/09/03 | 1,532 | 1,574 | 1,532 | 1,532 | 1,700 |
| 2024/09/02 | 1,550 | 1,589 | 1,501 | 1,532 | 2,400 |
| 2024/08/30 | 1,608 | 1,610 | 1,586 | 1,590 | 1,300 |
| 2024/08/29 | 1,603 | 1,607 | 1,571 | 1,583 | 3,300 |
| 2024/08/28 | 1,609 | 1,609 | 1,540 | 1,606 | 1,200 |
| 2024/08/27 | 1,592 | 1,598 | 1,560 | 1,580 | 1,800 |
| 2024/08/26 | 1,592 | 1,592 | 1,540 | 1,592 | 1,700 |
| 2024/08/23 | 1,520 | 1,608 | 1,505 | 1,591 | 5,000 |
| 2024/08/22 | 1,493 | 1,523 | 1,482 | 1,519 | 4,200 |
| 2024/08/21 | 1,515 | 1,531 | 1,461 | 1,526 | 1,800 |
| 2024/08/20 | 1,469 | 1,524 | 1,469 | 1,524 | 1,400 |
| 2024/08/19 | 1,514 | 1,514 | 1,460 | 1,460 | 2,000 |
| 2024/08/16 | 1,477 | 1,515 | 1,477 | 1,515 | 5,500 |
| 2024/08/15 | 1,458 | 1,517 | 1,458 | 1,517 | 2,400 |
| 2024/08/14 | 1,379 | 1,462 | 1,357 | 1,462 | 4,500 |
| 2024/08/13 | 1,321 | 1,376 | 1,321 | 1,376 | 4,000 |
| 2024/08/09 | 1,321 | 1,346 | 1,309 | 1,309 | 5,800 |
| 2024/08/08 | 1,276 | 1,320 | 1,230 | 1,295 | 8,600 |
| 2024/08/07 | 1,144 | 1,270 | 1,144 | 1,186 | 12,000 |
| 2024/08/06 | 1,152 | 1,230 | 1,152 | 1,204 | 10,800 |
| 2024/08/05 | 1,301 | 1,301 | 1,161 | 1,161 | 28,600 |
| 2024/08/02 | 1,590 | 1,590 | 1,450 | 1,461 | 19,200 |
| 2024/08/01 | 1,862 | 1,862 | 1,670 | 1,690 | 8,800 |
| 2024/07/31 | 1,902 | 1,902 | 1,860 | 1,902 | 2,100 |
| 2024/07/30 | 1,866 | 1,904 | 1,866 | 1,902 | 1,700 |
| 2024/07/29 | 1,834 | 1,866 | 1,833 | 1,866 | 2,200 |
| 2024/07/26 | 1,872 | 1,872 | 1,866 | 1,866 | 1,200 |
| 2024/07/25 | 1,891 | 1,908 | 1,841 | 1,872 | 2,200 |
| 2024/07/24 | 1,944 | 1,944 | 1,922 | 1,922 | 1,700 |
| 2024/07/23 | 1,905 | 1,944 | 1,905 | 1,944 | 2,200 |
| 2024/07/22 | 1,955 | 1,955 | 1,900 | 1,945 | 2,000 |
| 2024/07/19 | 1,928 | 1,955 | 1,928 | 1,955 | 1,100 |
| 2024/07/18 | 1,939 | 1,955 | 1,922 | 1,955 | 4,200 |
| 2024/07/17 | 1,955 | 1,970 | 1,928 | 1,955 | 4,900 |
| 2024/07/16 | 1,943 | 1,968 | 1,943 | 1,955 | 2,600 |
| 2024/07/12 | 1,899 | 1,943 | 1,862 | 1,943 | 4,500 |
| 2024/07/11 | 1,925 | 1,944 | 1,910 | 1,919 | 2,600 |
| 2024/07/10 | 1,935 | 1,948 | 1,930 | 1,948 | 5,000 |
| 2024/07/09 | 1,937 | 1,940 | 1,917 | 1,935 | 2,300 |
| 2024/07/08 | 1,910 | 1,939 | 1,910 | 1,937 | 900 |
| 2024/07/05 | 1,919 | 1,938 | 1,904 | 1,920 | 1,300 |
| 2024/07/04 | 1,930 | 1,930 | 1,891 | 1,919 | 1,700 |
| 2024/07/03 | 1,871 | 1,930 | 1,871 | 1,930 | 3,700 |
| 2024/07/02 | 1,916 | 1,938 | 1,871 | 1,871 | 5,100 |
| 2024/07/01 | 1,888 | 1,917 | 1,876 | 1,915 | 4,700 |
| 2024/06/28 | 1,890 | 1,891 | 1,866 | 1,876 | 3,800 |
| 2024/06/27 | 1,791 | 1,886 | 1,791 | 1,886 | 3,800 |
| 2024/06/26 | 1,850 | 1,866 | 1,826 | 1,831 | 3,100 |
| 2024/06/25 | 1,845 | 1,850 | 1,845 | 1,850 | 1,500 |
| 2024/06/24 | 1,814 | 1,847 | 1,791 | 1,836 | 1,700 |
| 2024/06/21 | 1,794 | 1,855 | 1,794 | 1,806 | 3,100 |
| 2024/06/20 | 1,831 | 1,877 | 1,805 | 1,811 | 4,500 |
| 2024/06/19 | 1,866 | 1,880 | 1,866 | 1,871 | 1,900 |
| 2024/06/18 | 1,860 | 1,872 | 1,817 | 1,870 | 1,800 |
| 2024/06/17 | 1,821 | 1,862 | 1,820 | 1,841 | 2,200 |
| 2024/06/14 | 1,825 | 1,865 | 1,824 | 1,860 | 1,500 |
| 2024/06/13 | 1,844 | 1,870 | 1,813 | 1,865 | 3,800 |
| 2024/06/12 | 1,802 | 1,864 | 1,802 | 1,857 | 2,100 |
| 2024/06/11 | 1,808 | 1,860 | 1,802 | 1,802 | 1,700 |
| 2024/06/10 | 1,776 | 1,830 | 1,776 | 1,810 | 2,100 |
| 2024/06/07 | 1,790 | 1,820 | 1,790 | 1,803 | 1,200 |
| 2024/06/06 | 1,780 | 1,828 | 1,752 | 1,805 | 5,300 |
| 2024/06/05 | 1,805 | 1,825 | 1,761 | 1,788 | 2,500 |
| 2024/06/04 | 1,760 | 1,820 | 1,760 | 1,806 | 6,700 |
| 2024/06/03 | 1,718 | 1,780 | 1,705 | 1,760 | 6,400 |
| 2024/05/31 | 1,689 | 1,727 | 1,689 | 1,710 | 3,200 |
| 2024/05/30 | 1,700 | 1,730 | 1,670 | 1,700 | 2,700 |
| 2024/05/29 | 1,746 | 1,746 | 1,729 | 1,730 | 3,200 |
| 2024/05/28 | 1,724 | 1,725 | 1,700 | 1,706 | 4,400 |
| 2024/05/27 | 1,774 | 1,774 | 1,720 | 1,724 | 6,800 |
| 2024/05/24 | 1,775 | 1,800 | 1,752 | 1,772 | 2,400 |
| 2024/05/23 | 1,761 | 1,785 | 1,759 | 1,776 | 2,300 |
| 2024/05/22 | 1,800 | 1,800 | 1,760 | 1,760 | 1,200 |
| 2024/05/21 | 1,797 | 1,800 | 1,773 | 1,791 | 3,700 |
| 2024/05/20 | 1,825 | 1,837 | 1,802 | 1,837 | 1,300 |
| 2024/05/17 | 1,815 | 1,827 | 1,791 | 1,827 | 2,000 |
| 2024/05/16 | 1,837 | 1,837 | 1,775 | 1,819 | 4,800 |
| 2024/05/15 | 1,802 | 1,802 | 1,720 | 1,725 | 8,900 |
| 2024/05/14 | 1,839 | 1,839 | 1,801 | 1,803 | 3,200 |
| 2024/05/13 | 1,801 | 1,843 | 1,796 | 1,810 | 2,800 |
| 2024/05/10 | 1,869 | 1,886 | 1,813 | 1,832 | 2,500 |
| 2024/05/09 | 1,875 | 1,911 | 1,869 | 1,869 | 5,500 |
| 2024/05/08 | 1,838 | 1,893 | 1,838 | 1,875 | 6,300 |
| 2024/05/07 | 1,773 | 1,838 | 1,773 | 1,838 | 4,400 |
| 2024/05/02 | 1,769 | 1,774 | 1,757 | 1,773 | 2,100 |
| 2024/05/01 | 1,795 | 1,795 | 1,766 | 1,766 | 700 |
| 2024/04/30 | 1,760 | 1,804 | 1,760 | 1,797 | 1,000 |
| 2024/04/26 | 1,761 | 1,768 | 1,731 | 1,768 | 1,200 |
| 2024/04/25 | 1,776 | 1,776 | 1,760 | 1,760 | 1,900 |
| 2024/04/24 | 1,748 | 1,796 | 1,748 | 1,795 | 3,800 |
| 2024/04/23 | 1,750 | 1,760 | 1,734 | 1,742 | 2,800 |
| 2024/04/22 | 1,726 | 1,778 | 1,726 | 1,741 | 15,200 |
| 2024/04/19 | 1,779 | 1,779 | 1,653 | 1,696 | 11,600 |
| 2024/04/18 | 1,737 | 1,779 | 1,736 | 1,772 | 4,400 |
| 2024/04/17 | 1,804 | 1,804 | 1,742 | 1,751 | 14,900 |
| 2024/04/16 | 1,833 | 1,833 | 1,800 | 1,811 | 7,000 |
| 2024/04/15 | 1,880 | 1,880 | 1,836 | 1,845 | 6,300 |
| 2024/04/12 | 1,942 | 1,942 | 1,880 | 1,900 | 9,800 |
| 2024/04/11 | 1,931 | 1,970 | 1,863 | 1,902 | 13,400 |
| 2024/04/10 | 1,936 | 1,996 | 1,931 | 1,931 | 8,400 |
| 2024/04/09 | 1,970 | 1,970 | 1,932 | 1,936 | 4,900 |
| 2024/04/08 | 1,915 | 2,000 | 1,908 | 1,969 | 16,700 |
| 2024/04/05 | 1,879 | 1,920 | 1,831 | 1,912 | 18,400 |
| 2024/04/04 | 1,911 | 1,925 | 1,868 | 1,889 | 10,800 |
| 2024/04/03 | 1,890 | 1,930 | 1,870 | 1,892 | 8,400 |
| 2024/04/02 | 1,972 | 1,972 | 1,895 | 1,898 | 15,900 |
| 2024/04/01 | 2,009 | 2,009 | 1,955 | 1,980 | 13,700 |
| 2024/03/29 | 2,007 | 2,064 | 2,002 | 2,030 | 7,700 |
| 2024/03/28 | 2,000 | 2,041 | 2,000 | 2,020 | 3,400 |
| 2024/03/27 | 2,051 | 2,051 | 2,000 | 2,002 | 12,000 |
| 2024/03/26 | 2,040 | 2,063 | 2,031 | 2,037 | 8,900 |
| 2024/03/25 | 2,125 | 2,183 | 2,069 | 2,071 | 10,700 |
| 2024/03/22 | 2,202 | 2,220 | 2,090 | 2,140 | 23,400 |
| 2024/03/21 | 2,249 | 2,265 | 2,162 | 2,192 | 16,200 |
| 2024/03/19 | 2,265 | 2,270 | 2,181 | 2,226 | 5,400 |
| 2024/03/18 | 2,166 | 2,350 | 2,166 | 2,250 | 10,700 |
| 2024/03/15 | 2,185 | 2,236 | 2,129 | 2,164 | 17,300 |
| 2024/03/14 | 2,207 | 2,207 | 2,162 | 2,185 | 4,700 |
| 2024/03/13 | 2,346 | 2,349 | 2,205 | 2,214 | 18,500 |
| 2024/03/12 | 2,180 | 2,280 | 2,180 | 2,260 | 10,400 |
| 2024/03/11 | 2,260 | 2,292 | 2,151 | 2,180 | 42,900 |
| 2024/03/08 | 2,459 | 2,459 | 2,357 | 2,360 | 36,200 |
| 2024/03/07 | 2,580 | 2,625 | 2,440 | 2,499 | 37,900 |
| 2024/03/06 | 2,450 | 2,650 | 2,439 | 2,559 | 59,500 |
| 2024/03/05 | 2,300 | 2,602 | 2,201 | 2,540 | 71,800 |
| 2024/03/04 | 2,201 | 2,290 | 2,180 | 2,279 | 28,400 |
| 2024/03/01 | 2,234 | 2,234 | 2,130 | 2,167 | 13,900 |
| 2024/02/29 | 2,257 | 2,268 | 2,200 | 2,229 | 15,100 |
| 2024/02/28 | 2,282 | 2,346 | 2,255 | 2,262 | 51,100 |
| 2024/02/27 | 2,170 | 2,236 | 2,117 | 2,236 | 29,400 |
| 2024/02/26 | 2,010 | 2,176 | 2,010 | 2,176 | 40,700 |
| 2024/02/22 | 2,049 | 2,060 | 1,977 | 1,993 | 16,400 |
| 2024/02/21 | 2,068 | 2,068 | 1,988 | 1,995 | 17,000 |
| 2024/02/20 | 2,128 | 2,148 | 2,076 | 2,085 | 29,200 |
| 2024/02/19 | 1,995 | 2,110 | 1,980 | 2,108 | 42,800 |
| 2024/02/16 | 1,935 | 1,991 | 1,911 | 1,978 | 27,400 |
| 2024/02/15 | 1,970 | 1,970 | 1,899 | 1,945 | 13,200 |
| 2024/02/14 | 1,900 | 1,978 | 1,875 | 1,958 | 34,000 |
| 2024/02/13 | 1,888 | 1,958 | 1,888 | 1,909 | 16,600 |
| 2024/02/09 | 1,898 | 1,936 | 1,876 | 1,888 | 16,100 |
| 2024/02/08 | 1,933 | 1,934 | 1,901 | 1,908 | 13,800 |
| 2024/02/07 | 1,902 | 1,975 | 1,870 | 1,968 | 25,900 |
| 2024/02/06 | 1,950 | 1,950 | 1,893 | 1,902 | 13,900 |
| 2024/02/05 | 1,911 | 1,982 | 1,902 | 1,947 | 17,700 |
| 2024/02/02 | 1,907 | 1,994 | 1,900 | 1,910 | 23,900 |
| 2024/02/01 | 1,971 | 1,986 | 1,888 | 1,901 | 74,800 |
| 2024/01/31 | 2,119 | 2,213 | 2,095 | 2,210 | 41,300 |
| 2024/01/30 | 2,090 | 2,123 | 2,076 | 2,100 | 20,600 |
| 2024/01/29 | 2,127 | 2,256 | 2,031 | 2,098 | 148,100 |
| 2024/01/26 | 2,045 | 2,050 | 1,997 | 2,027 | 16,000 |
| 2024/01/25 | 2,008 | 2,028 | 1,971 | 2,025 | 18,300 |
| 2024/01/24 | 1,925 | 1,985 | 1,910 | 1,985 | 12,300 |
| 2024/01/23 | 1,971 | 1,974 | 1,895 | 1,906 | 14,100 |
| 2024/01/22 | 1,886 | 1,960 | 1,872 | 1,946 | 19,200 |
| 2024/01/19 | 1,837 | 1,870 | 1,832 | 1,856 | 4,700 |
| 2024/01/18 | 1,848 | 1,850 | 1,825 | 1,836 | 9,300 |
| 2024/01/17 | 1,886 | 1,887 | 1,850 | 1,854 | 5,300 |
| 2024/01/16 | 1,890 | 1,909 | 1,873 | 1,886 | 8,300 |
| 2024/01/15 | 1,851 | 1,894 | 1,851 | 1,890 | 4,500 |
| 2024/01/12 | 1,899 | 1,900 | 1,831 | 1,863 | 14,100 |
| 2024/01/11 | 1,910 | 1,911 | 1,861 | 1,899 | 10,300 |
| 2024/01/10 | 1,920 | 1,934 | 1,897 | 1,903 | 5,500 |
| 2024/01/09 | 1,871 | 1,953 | 1,871 | 1,920 | 12,400 |
| 2024/01/05 | 1,913 | 1,921 | 1,865 | 1,865 | 15,100 |
| 2024/01/04 | 1,912 | 1,945 | 1,862 | 1,936 | 11,300 |