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
2026/03/19 1,369 1,369 1,353 1,361 800
2026/03/18 1,369 1,370 1,354 1,370 1,200
2026/03/17 1,373 1,373 1,353 1,353 2,800
2026/03/16 1,371 1,373 1,348 1,373 1,000
2026/03/13 1,334 1,363 1,309 1,361 1,500
2026/03/12 1,373 1,373 1,350 1,350 300
2026/03/11 1,385 1,385 1,349 1,349 1,300
2026/03/10 1,275 1,373 1,275 1,373 6,700
2026/03/09 1,344 1,344 1,278 1,285 2,900
2026/03/06 1,330 1,335 1,320 1,326 2,800
2026/03/05 1,360 1,360 1,320 1,332 5,600
2026/03/04 1,353 1,353 1,294 1,300 8,700
2026/03/03 1,392 1,392 1,375 1,383 2,200
2026/03/02 1,398 1,399 1,380 1,384 2,500
2026/02/27 1,399 1,419 1,399 1,399 1,000
2026/02/26 1,430 1,430 1,413 1,429 600
2026/02/25 1,395 1,425 1,395 1,400 4,700
2026/02/24 1,380 1,380 1,364 1,365 1,300
2026/02/20 1,402 1,422 1,383 1,385 3,300
2026/02/19 1,394 1,498 1,380 1,420 7,900
2026/02/18 1,428 1,428 1,403 1,403 1,000
2026/02/17 1,386 1,429 1,386 1,420 2,100
2026/02/16 1,436 1,436 1,385 1,398 5,000
2026/02/13 1,453 1,461 1,436 1,436 1,400
2026/02/12 1,458 1,475 1,452 1,464 2,400
2026/02/10 1,463 1,485 1,447 1,473 3,100
2026/02/09 1,476 1,485 1,463 1,463 1,600
2026/02/06 1,484 1,484 1,460 1,461 1,300
2026/02/05 1,482 1,492 1,460 1,478 5,900
2026/02/04 1,520 1,520 1,487 1,508 800
2026/02/03 1,489 1,520 1,489 1,499 2,500
2026/02/02 1,460 1,489 1,451 1,458 6,800
2026/01/30 1,468 1,500 1,468 1,500 1,900
2026/01/29 1,472 1,514 1,466 1,508 1,400
2026/01/28 1,512 1,512 1,460 1,470 3,900
2026/01/27 1,530 1,530 1,512 1,512 1,000
2026/01/26 1,545 1,545 1,539 1,539 300
2026/01/23 1,569 1,569 1,545 1,545 1,000
2026/01/22 1,560 1,580 1,560 1,569 600
2026/01/21 1,548 1,565 1,548 1,560 900
2026/01/20 1,611 1,611 1,546 1,588 3,700
2026/01/19 1,656 1,656 1,610 1,611 3,000
2026/01/16 1,622 1,727 1,622 1,665 22,600
2026/01/15 1,550 1,582 1,550 1,582 2,000
2026/01/14 1,583 1,590 1,551 1,557 4,000
2026/01/13 1,605 1,605 1,579 1,599 3,000
2026/01/09 1,637 1,658 1,595 1,611 4,000
2026/01/08 1,649 1,740 1,631 1,659 11,400
2026/01/07 1,708 1,708 1,599 1,689 20,400
2026/01/06 1,627 1,760 1,520 1,588 37,300
2026/01/05 1,407 1,477 1,407 1,477 3,100

このページの先頭へ