6762東証P貸借
業種 電気機器
ＴＤＫ 株価時系列データ
PTS
1,721
円
(21:56)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,241.0 (24/07/11) | 1,349.0 (24/05/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,241.0 (24/07/11) | 1,277.2 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,744.0 | 1,766.0 | 1,714.0 | 1,721.0 | -43.5 | -2.5 | 10,217,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,769.5 | 1,773.5 | 1,743.5 | 1,764.5 | +21.0 | +1.2 | 7,055,600 |
| 2/12 | 1,773.5 | 1,776.0 | 1,722.0 | 1,743.5 | -12.5 | -0.7 | 10,371,500 |
| 2/10 | 1,763.0 | 1,770.0 | 1,737.0 | 1,756.0 | +33.0 | +1.9 | 8,450,900 |
| 2/7 | 1,680.0 | 1,739.5 | 1,671.0 | 1,723.0 | +68.0 | +4.1 | 11,404,300 |
| 2/6 | 1,681.0 | 1,693.5 | 1,636.0 | 1,655.0 | -14.0 | -0.8 | 12,354,800 |
| 2/5 | 1,719.0 | 1,725.5 | 1,644.0 | 1,669.0 | -45.0 | -2.6 | 17,227,600 |
| 2/4 | 1,775.0 | 1,792.5 | 1,701.5 | 1,714.0 | -6.0 | -0.4 | 14,586,300 |
| 2/3 | 1,700.0 | 1,762.0 | 1,694.0 | 1,720.0 | -168.5 | -8.9 | 20,995,500 |
| 1/31 | 1,962.5 | 1,967.0 | 1,884.0 | 1,888.5 | -73.0 | -3.7 | 12,566,200 |
| 1/30 | 1,964.5 | 1,968.5 | 1,943.0 | 1,961.5 | -19.0 | -1.0 | 6,977,500 |
| 1/29 | 1,929.0 | 1,991.0 | 1,914.0 | 1,980.5 | +81.0 | +4.3 | 8,812,800 |
| 1/28 | 1,898.0 | 1,919.5 | 1,874.5 | 1,899.5 | -10.0 | -0.5 | 5,723,700 |
| 1/27 | 1,954.0 | 1,973.0 | 1,908.0 | 1,909.5 | -16.5 | -0.9 | 5,904,500 |
| 1/24 | 1,951.5 | 1,958.0 | 1,909.0 | 1,926.0 | +11.5 | +0.6 | 6,737,200 |
| 1/23 | 1,896.0 | 1,929.5 | 1,876.5 | 1,914.5 | +55.0 | +3.0 | 8,634,400 |
| 1/22 | 1,863.0 | 1,896.0 | 1,854.0 | 1,859.5 | -11.5 | -0.6 | 7,688,900 |
| 1/21 | 1,900.0 | 1,922.0 | 1,861.5 | 1,871.0 | -7.5 | -0.4 | 6,310,200 |
| 1/20 | 1,861.5 | 1,889.5 | 1,845.0 | 1,878.5 | +40.5 | +2.2 | 4,343,500 |
| 1/17 | 1,850.0 | 1,863.0 | 1,812.0 | 1,838.0 | -35.5 | -1.9 | 7,004,600 |
| 1/16 | 1,887.0 | 1,900.0 | 1,860.5 | 1,873.5 | -6.0 | -0.3 | 8,405,200 |
| 1/15 | 1,899.5 | 1,906.0 | 1,871.0 | 1,879.5 | +29.0 | +1.6 | 7,607,700 |
| 1/14 | 1,883.0 | 1,896.0 | 1,838.0 | 1,850.5 | -44.5 | -2.4 | 8,963,000 |
| 1/10 | 1,931.0 | 1,949.5 | 1,895.0 | 1,895.0 | -63.0 | -3.2 | 10,306,600 |
| 1/9 | 1,981.0 | 1,998.0 | 1,954.0 | 1,958.0 | -32.5 | -1.6 | 5,611,400 |
| 1/8 | 2,043.5 | 2,046.5 | 1,990.5 | 1,990.5 | -56.0 | -2.7 | 5,333,900 |
| 1/7 | 2,027.0 | 2,066.0 | 2,010.0 | 2,046.5 | +47.5 | +2.4 | 6,075,000 |
| 1/6 | 2,067.5 | 2,093.5 | 1,992.0 | 1,999.0 | -73.5 | -3.6 | 7,418,400 |
| 12/30 | 2,098.5 | 2,105.5 | 2,068.0 | 2,072.5 | -26.0 | -1.2 | 5,404,300 |
| 12/27 | 2,048.0 | 2,113.0 | 2,033.0 | 2,098.5 | +53.5 | +2.6 | 7,180,200 |
| 12/26 | 2,006.0 | 2,046.0 | 2,006.0 | 2,045.0 | +42.0 | +2.1 | 4,038,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
