6762東証P貸借
業種 電気機器
ＴＤＫ 株価時系列データ
PTS
6,909
円
(23:32)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 7,193 | 7,255 | 6,900 | 6,900 | -43 | -0.6 | 12,245,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 5,597 | 5,698 | 5,237 | 5,322 | -220 | -4.0 | 12,944,800 |
| 9/29 | 5,560 | 5,595 | 5,310 | 5,542 | +33 | +0.6 | 12,012,300 |
| 9/22 | 5,714 | 5,759 | 5,423 | 5,509 | -204 | -3.6 | 8,372,500 |
| 9/15 | 5,313 | 5,742 | 5,257 | 5,713 | +423 | +8.0 | 10,993,500 |
| 9/8 | 5,275 | 5,499 | 5,234 | 5,290 | +48 | +0.9 | 11,449,500 |
| 9/1 | 5,112 | 5,360 | 5,100 | 5,242 | +137 | +2.7 | 8,107,300 |
| 8/25 | 5,027 | 5,165 | 4,994 | 5,105 | +68 | +1.4 | 7,002,500 |
| 8/18 | 5,007 | 5,219 | 4,983 | 5,037 | -46 | -0.9 | 9,820,600 |
| 8/10 | 4,890 | 5,100 | 4,851 | 5,083 | +101 | +2.0 | 7,963,300 |
| 8/4 | 5,395 | 5,593 | 4,787 | 4,982 | -353 | -6.6 | 16,778,800 |
| 7/28 | 5,387 | 5,420 | 5,206 | 5,335 | 0 | 0.0 | 7,413,100 |
| 7/21 | 5,412 | 5,529 | 5,270 | 5,335 | -53 | -1.0 | 4,923,700 |
| 7/14 | 5,403 | 5,482 | 5,171 | 5,388 | -22 | -0.4 | 8,576,000 |
| 7/7 | 5,641 | 5,786 | 5,391 | 5,410 | -157 | -2.8 | 10,157,300 |
| 6/30 | 5,342 | 5,609 | 5,330 | 5,567 | +185 | +3.4 | 8,618,400 |
| 6/23 | 5,743 | 5,746 | 5,306 | 5,382 | -333 | -5.8 | 10,881,900 |
| 6/16 | 5,510 | 5,749 | 5,492 | 5,715 | +232 | +4.2 | 11,949,500 |
| 6/9 | 5,456 | 5,590 | 5,401 | 5,483 | +83 | +1.5 | 12,400,900 |
| 6/2 | 5,490 | 5,490 | 5,270 | 5,400 | +90 | +1.7 | 11,759,900 |
| 5/26 | 5,160 | 5,370 | 5,130 | 5,310 | +150 | +2.9 | 10,890,700 |
| 5/19 | 4,905 | 5,260 | 4,875 | 5,160 | +310 | +6.4 | 10,149,900 |
| 5/12 | 4,950 | 4,950 | 4,815 | 4,850 | -35 | -0.7 | 9,857,400 |
| 5/2 | 4,900 | 4,925 | 4,750 | 4,885 | +240 | +5.2 | 6,545,800 |
| 4/28 | 4,550 | 4,670 | 4,475 | 4,645 | +110 | +2.4 | 9,132,000 |
| 4/21 | 4,570 | 4,710 | 4,530 | 4,535 | -5 | -0.1 | 9,260,500 |
| 4/14 | 4,565 | 4,640 | 4,500 | 4,540 | +25 | +0.6 | 8,953,500 |
| 4/7 | 4,775 | 4,775 | 4,460 | 4,515 | -210 | -4.4 | 8,069,700 |
| 3/31 | 4,690 | 4,790 | 4,645 | 4,725 | +60 | +1.3 | 8,176,100 |
| 3/24 | 4,545 | 4,715 | 4,460 | 4,665 | +130 | +2.9 | 6,982,000 |
| 3/17 | 4,710 | 4,735 | 4,390 | 4,535 | -235 | -4.9 | 9,460,200 |
▶︎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