6762東証P貸借
業種 電気機器
TDK 株価時系列データ
PTS
6,900
円
(23:10)
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) | 4,787 (23/08/04) |
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) |
---|---|---|---|---|---|---|---|
24/05 | 6,990 | 7,179 | 6,901 | 6,943 | -141 | -2.0 | 8,359,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 4,015 | 4,275 | 3,560 | 4,130 | +85 | +2.1 | 61,627,500 |
21/09 | 3,819 | 4,339 | 3,819 | 4,045 | +189 | +4.9 | 56,743,301 |
21/08 | 4,186 | 4,199 | 3,739 | 3,856 | -290 | -7.0 | 40,008,999 |
21/07 | 4,479 | 4,596 | 4,143 | 4,146 | -350 | -7.8 | 44,391,743 |
21/06 | 4,713 | 4,849 | 4,319 | 4,496 | -150 | -3.2 | 48,226,381 |
21/05 | 4,946 | 4,956 | 4,409 | 4,646 | -303 | -6.1 | 43,954,339 |
21/04 | 5,169 | 5,756 | 4,899 | 4,949 | -160 | -3.1 | 47,247,772 |
21/03 | 5,213 | 5,379 | 4,786 | 5,109 | +30 | +0.6 | 49,667,296 |
21/02 | 5,133 | 5,649 | 5,073 | 5,079 | -547 | -9.7 | 50,367,203 |
21/01 | 5,233 | 6,079 | 5,083 | 5,626 | +447 | +8.6 | 46,065,460 |
20/12 | 4,906 | 5,216 | 4,576 | 5,179 | +273 | +5.6 | 40,601,805 |
20/11 | 4,166 | 4,973 | 4,129 | 4,906 | +837 | +20.6 | 50,980,109 |
20/10 | 3,863 | 4,209 | 3,793 | 4,069 | +266 | +7.0 | 43,042,630 |
20/09 | 3,673 | 3,973 | 3,609 | 3,803 | +134 | +3.7 | 40,674,706 |
20/08 | 3,993 | 4,036 | 3,623 | 3,669 | -224 | -5.8 | 43,872,438 |
20/07 | 3,563 | 4,009 | 3,413 | 3,893 | +334 | +9.4 | 49,890,198 |
20/06 | 3,373 | 3,766 | 3,356 | 3,559 | +200 | +6.0 | 62,477,124 |
20/05 | 3,046 | 3,363 | 2,903 | 3,359 | +233 | +7.5 | 62,136,920 |
20/04 | 2,733 | 3,163 | 2,426 | 3,126 | +333 | +11.9 | 86,110,460 |
20/03 | 3,406 | 3,649 | 2,246 | 2,793 | -690 | -19.8 | 129,937,597 |
20/02 | 3,839 | 4,143 | 3,429 | 3,483 | -473 | -12.0 | 65,259,652 |
20/01 | 3,983 | 4,293 | 3,886 | 3,956 | -173 | -4.2 | 48,238,082 |
19/12 | 3,849 | 4,249 | 3,793 | 4,129 | +293 | +7.6 | 45,815,257 |
19/11 | 3,656 | 3,953 | 3,519 | 3,836 | +227 | +6.3 | 53,643,236 |
19/10 | 3,253 | 3,756 | 3,223 | 3,609 | +386 | +12.0 | 62,048,419 |
19/09 | 2,803 | 3,266 | 2,786 | 3,223 | +404 | +14.3 | 59,177,391 |
19/08 | 3,003 | 3,089 | 2,673 | 2,819 | -4 | -0.1 | 68,340,682 |
19/07 | 2,979 | 2,999 | 2,629 | 2,823 | +44 | +1.6 | 67,646,175 |
19/06 | 2,436 | 2,816 | 2,433 | 2,779 | +313 | +12.7 | 64,932,048 |
19/05 | 3,266 | 3,266 | 2,403 | 2,466 | -763 | -23.6 | 84,012,839 |
▶︎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