！決算発表予定日 2021/04/28
6762東証１貸借
業種 電気機器
ＴＤＫ 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 18,240 (21/01/21) | 14,360 (21/03/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 16,810 | 16,870 | 16,440 | 16,480 | -300 | -1.8 | 300,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/9 | 17,010 | 17,270 | 16,750 | 16,780 | +30 | +0.2 | 1,342,000 |
| 4/8 | 16,610 | 16,830 | 16,470 | 16,750 | +110 | +0.7 | 763,600 |
| 4/7 | 16,280 | 16,680 | 16,140 | 16,640 | +590 | +3.7 | 1,094,500 |
| 4/6 | 16,390 | 16,390 | 16,010 | 16,050 | -100 | -0.6 | 569,800 |
| 4/5 | 16,440 | 16,470 | 16,130 | 16,150 | -170 | -1.0 | 607,000 |
| 4/2 | 15,990 | 16,340 | 15,960 | 16,320 | +620 | +4.0 | 710,000 |
| 4/1 | 15,510 | 15,750 | 15,440 | 15,700 | +370 | +2.4 | 761,600 |
| 3/31 | 15,510 | 15,540 | 15,320 | 15,330 | -210 | -1.4 | 599,300 |
| 3/30 | 15,550 | 15,610 | 15,440 | 15,540 | 0 | 0.0 | 414,200 |
| 3/29 | 15,660 | 15,730 | 15,430 | 15,540 | +60 | +0.4 | 617,700 |
| 3/26 | 15,430 | 15,620 | 15,400 | 15,480 | +160 | +1.0 | 610,500 |
| 3/25 | 15,010 | 15,360 | 14,980 | 15,320 | +210 | +1.4 | 603,500 |
| 3/24 | 15,090 | 15,260 | 14,980 | 15,110 | -190 | -1.2 | 594,400 |
| 3/23 | 15,450 | 15,630 | 15,240 | 15,300 | +50 | +0.3 | 651,400 |
| 3/22 | 15,500 | 15,500 | 15,220 | 15,250 | -400 | -2.6 | 622,700 |
| 3/19 | 15,580 | 15,740 | 15,520 | 15,650 | -230 | -1.5 | 714,300 |
| 3/18 | 16,000 | 16,140 | 15,750 | 15,880 | +230 | +1.5 | 828,600 |
| 3/17 | 15,840 | 15,930 | 15,580 | 15,650 | -20 | -0.1 | 691,600 |
| 3/16 | 15,270 | 15,800 | 15,240 | 15,670 | +430 | +2.8 | 670,900 |
| 3/15 | 15,400 | 15,400 | 15,080 | 15,240 | -170 | -1.1 | 555,000 |
| 3/12 | 15,210 | 15,460 | 15,150 | 15,410 | +500 | +3.4 | 1,326,800 |
| 3/11 | 14,780 | 14,970 | 14,730 | 14,910 | +60 | +0.4 | 722,400 |
| 3/10 | 15,040 | 15,220 | 14,760 | 14,850 | +100 | +0.7 | 843,000 |
| 3/9 | 14,620 | 14,780 | 14,360 | 14,750 | -80 | -0.5 | 795,800 |
| 3/8 | 15,300 | 15,340 | 14,790 | 14,830 | -280 | -1.9 | 678,500 |
| 3/5 | 14,710 | 15,160 | 14,610 | 15,110 | +80 | +0.5 | 932,500 |
| 3/4 | 15,160 | 15,300 | 14,900 | 15,030 | -390 | -2.5 | 827,500 |
| 3/3 | 15,620 | 15,630 | 15,300 | 15,420 | -200 | -1.3 | 629,400 |
| 3/2 | 15,670 | 15,890 | 15,530 | 15,620 | +140 | +0.9 | 897,400 |
| 3/1 | 15,640 | 15,670 | 15,460 | 15,480 | +240 | +1.6 | 728,200 |
▶︎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