！決算発表予定日 2024/04/26
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) | 4,475 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,228 (24/03/05) | 6,386 (24/01/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 7,549 | 8,018 | 6,908 | 7,132 | -349 | -4.7 | 25,034,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 7,833 | 8,228 | 7,281 | 7,481 | -305 | -3.9 | 43,372,400 |
| 24/02 | 7,818 | 8,013 | 7,547 | 7,786 | +344 | +4.6 | 31,778,700 |
| 24/01 | 6,570 | 7,610 | 6,386 | 7,442 | +725 | +10.8 | 35,052,000 |
| 23/12 | 6,820 | 6,868 | 6,451 | 6,717 | -153 | -2.2 | 36,422,800 |
| 23/11 | 5,733 | 6,879 | 5,603 | 6,870 | +1,312 | +23.6 | 48,291,700 |
| 23/10 | 5,597 | 5,895 | 5,237 | 5,558 | +16 | +0.3 | 49,096,500 |
| 23/09 | 5,276 | 5,759 | 5,230 | 5,542 | +228 | +4.3 | 44,978,100 |
| 23/08 | 5,488 | 5,593 | 4,787 | 5,314 | -123 | -2.3 | 45,160,700 |
| 23/07 | 5,641 | 5,786 | 5,171 | 5,437 | -130 | -2.3 | 33,431,600 |
| 23/06 | 5,320 | 5,749 | 5,270 | 5,567 | +227 | +4.3 | 47,309,200 |
| 23/05 | 4,900 | 5,490 | 4,750 | 5,340 | +695 | +15.0 | 45,745,200 |
| 23/04 | 4,775 | 4,775 | 4,460 | 4,645 | -80 | -1.7 | 35,415,700 |
| 23/03 | 4,540 | 4,905 | 4,390 | 4,725 | +165 | +3.6 | 38,841,000 |
| 23/02 | 4,780 | 4,865 | 4,415 | 4,560 | -45 | -1.0 | 34,626,700 |
| 23/01 | 4,265 | 4,680 | 4,180 | 4,605 | +270 | +6.2 | 34,234,800 |
| 22/12 | 5,020 | 5,090 | 4,245 | 4,335 | -545 | -11.2 | 36,458,900 |
| 22/11 | 4,550 | 5,130 | 4,495 | 4,880 | +225 | +4.8 | 41,198,500 |
| 22/10 | 4,430 | 4,885 | 4,395 | 4,655 | +200 | +4.5 | 40,759,400 |
| 22/09 | 4,800 | 5,300 | 4,385 | 4,455 | -460 | -9.4 | 47,544,100 |
| 22/08 | 4,150 | 5,120 | 4,130 | 4,915 | +755 | +18.2 | 50,068,900 |
| 22/07 | 4,210 | 4,275 | 3,785 | 4,160 | -30 | -0.7 | 45,816,000 |
| 22/06 | 4,470 | 4,815 | 4,110 | 4,190 | -275 | -6.2 | 44,119,600 |
| 22/05 | 4,120 | 4,485 | 3,880 | 4,465 | +400 | +9.8 | 41,622,700 |
| 22/04 | 4,420 | 4,500 | 3,765 | 4,065 | -395 | -8.9 | 43,204,200 |
| 22/03 | 4,650 | 4,655 | 3,620 | 4,460 | -140 | -3.0 | 62,333,200 |
| 22/02 | 4,470 | 4,780 | 4,440 | 4,600 | +500 | +12.2 | 39,828,400 |
| 22/01 | 4,510 | 4,680 | 3,735 | 4,100 | -390 | -8.7 | 42,389,100 |
| 21/12 | 4,515 | 4,715 | 4,315 | 4,490 | -10 | -0.2 | 36,307,100 |
| 21/11 | 4,255 | 4,880 | 4,095 | 4,500 | +370 | +9.0 | 47,663,400 |
| 21/10 | 4,015 | 4,275 | 3,560 | 4,130 | +85 | +2.1 | 61,627,500 |
▶︎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