6762東証P貸借
業種 電気機器
TDK 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
8,228 (24/03/05) | 4,460 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
8,228 (24/03/05) | 4,180 (23/01/06) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 7,418 | 7,549 | 7,418 | 7,481 | +89 | +1.2 | 2,650,100 |
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 | 7,791 | 7,993 | 7,780 | 7,956 | +161 | +2.1 | 1,362,400 |
2/9 | 7,900 | 7,900 | 7,780 | 7,795 | -31 | -0.4 | 2,045,200 |
2/8 | 7,700 | 7,859 | 7,651 | 7,826 | +227 | +3.0 | 1,813,700 |
2/7 | 7,668 | 7,700 | 7,547 | 7,599 | -126 | -1.6 | 1,494,500 |
2/6 | 7,689 | 7,771 | 7,680 | 7,725 | +49 | +0.6 | 1,485,600 |
2/5 | 7,886 | 7,924 | 7,627 | 7,676 | -113 | -1.5 | 1,454,600 |
2/2 | 7,790 | 7,869 | 7,654 | 7,789 | -61 | -0.8 | 1,813,400 |
2/1 | 7,818 | 7,935 | 7,728 | 7,850 | +408 | +5.5 | 2,838,300 |
1/31 | 7,241 | 7,460 | 7,211 | 7,442 | +131 | +1.8 | 2,059,500 |
1/30 | 7,391 | 7,420 | 7,257 | 7,311 | +13 | +0.2 | 1,180,000 |
1/29 | 7,261 | 7,361 | 7,235 | 7,298 | +47 | +0.7 | 1,633,400 |
1/26 | 7,301 | 7,304 | 7,190 | 7,251 | -115 | -1.6 | 1,457,600 |
1/25 | 7,380 | 7,403 | 7,276 | 7,366 | -29 | -0.4 | 1,480,700 |
1/24 | 7,427 | 7,466 | 7,352 | 7,395 | -63 | -0.8 | 1,072,800 |
1/23 | 7,511 | 7,610 | 7,446 | 7,458 | -18 | -0.2 | 1,485,200 |
1/22 | 7,491 | 7,539 | 7,402 | 7,476 | +129 | +1.8 | 1,533,500 |
1/19 | 7,362 | 7,412 | 7,282 | 7,347 | +126 | +1.7 | 1,439,600 |
1/18 | 7,110 | 7,297 | 7,100 | 7,221 | +161 | +2.3 | 2,024,000 |
1/17 | 7,400 | 7,440 | 7,060 | 7,060 | -72 | -1.0 | 2,557,200 |
1/16 | 7,152 | 7,204 | 7,095 | 7,132 | -50 | -0.7 | 1,366,300 |
1/15 | 7,069 | 7,199 | 7,002 | 7,182 | +114 | +1.6 | 1,450,100 |
1/12 | 7,050 | 7,109 | 6,953 | 7,068 | +220 | +3.2 | 3,760,600 |
1/11 | 6,850 | 6,945 | 6,838 | 6,848 | +90 | +1.3 | 2,108,700 |
1/10 | 6,543 | 6,775 | 6,531 | 6,758 | +291 | +4.5 | 1,861,100 |
1/9 | 6,669 | 6,675 | 6,386 | 6,467 | -21 | -0.3 | 2,710,900 |
1/5 | 6,540 | 6,559 | 6,488 | 6,488 | -68 | -1.0 | 1,734,400 |
1/4 | 6,570 | 6,595 | 6,410 | 6,556 | -161 | -2.4 | 2,136,400 |
12/29 | 6,700 | 6,767 | 6,673 | 6,717 | +10 | +0.2 | 1,299,900 |
12/28 | 6,694 | 6,748 | 6,692 | 6,707 | -72 | -1.1 | 887,600 |
12/27 | 6,777 | 6,805 | 6,740 | 6,779 | +71 | +1.1 | 1,248,300 |
▶︎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