4687 TDCソフト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,160 | 1,173 | 1,113 | 1,138 | 143,500 | 1,138 |
| 2025-04-03 | 1,188 | 1,212 | 1,175 | 1,199 | 108,100 | 1,199 |
| 2025-04-02 | 1,246 | 1,260 | 1,218 | 1,258 | 94,800 | 1,258 |
| 2025-04-01 | 1,294 | 1,297 | 1,246 | 1,246 | 71,700 | 1,246 |
| 2025-03-31 | 1,275 | 1,287 | 1,267 | 1,273 | 109,500 | 1,273 |
| 2025-03-28 | 1,318 | 1,336 | 1,303 | 1,305 | 81,400 | 1,305 |
| 2025-03-27 | 1,326 | 1,340 | 1,316 | 1,340 | 104,600 | 1,340 |
| 2025-03-26 | 1,309 | 1,349 | 1,301 | 1,338 | 134,900 | 1,338 |
| 2025-03-25 | 1,310 | 1,335 | 1,300 | 1,300 | 78,400 | 1,300 |
| 2025-03-24 | 1,315 | 1,329 | 1,296 | 1,299 | 151,100 | 1,299 |
| 2025-03-21 | 1,372 | 1,376 | 1,296 | 1,296 | 1,260,900 | 1,296 |
| 2025-03-19 | 1,406 | 1,439 | 1,385 | 1,388 | 126,200 | 1,388 |
| 2025-03-18 | 1,378 | 1,405 | 1,352 | 1,397 | 111,200 | 1,397 |
| 2025-03-17 | 1,339 | 1,361 | 1,339 | 1,350 | 87,000 | 1,350 |
| 2025-03-14 | 1,281 | 1,342 | 1,281 | 1,328 | 88,700 | 1,328 |
| 2025-03-13 | 1,311 | 1,322 | 1,267 | 1,283 | 79,200 | 1,283 |
| 2025-03-12 | 1,295 | 1,312 | 1,288 | 1,297 | 110,500 | 1,297 |
| 2025-03-11 | 1,298 | 1,325 | 1,261 | 1,299 | 84,600 | 1,299 |
| 2025-03-10 | 1,344 | 1,356 | 1,290 | 1,325 | 112,800 | 1,325 |
| 2025-03-07 | 1,366 | 1,369 | 1,322 | 1,327 | 95,800 | 1,327 |
| 2025-03-06 | 1,374 | 1,382 | 1,341 | 1,366 | 129,700 | 1,366 |
| 2025-03-05 | 1,347 | 1,371 | 1,331 | 1,350 | 109,200 | 1,350 |
| 2025-03-04 | 1,303 | 1,350 | 1,296 | 1,331 | 164,100 | 1,331 |
| 2025-03-03 | 1,309 | 1,320 | 1,291 | 1,291 | 76,000 | 1,291 |
| 2025-02-28 | 1,287 | 1,315 | 1,279 | 1,279 | 104,800 | 1,279 |
| 2025-02-27 | 1,260 | 1,298 | 1,260 | 1,294 | 109,200 | 1,294 |
| 2025-02-26 | 1,240 | 1,277 | 1,230 | 1,248 | 158,300 | 1,248 |
| 2025-02-25 | 1,315 | 1,322 | 1,250 | 1,250 | 243,700 | 1,250 |
| 2025-02-21 | 1,333 | 1,364 | 1,324 | 1,353 | 115,300 | 1,353 |
| 2025-02-20 | 1,397 | 1,439 | 1,343 | 1,355 | 135,100 | 1,355 |
| 2025-02-19 | 1,370 | 1,424 | 1,361 | 1,397 | 130,500 | 1,397 |
| 2025-02-18 | 1,333 | 1,370 | 1,325 | 1,370 | 53,400 | 1,370 |
| 2025-02-17 | 1,329 | 1,344 | 1,320 | 1,333 | 59,600 | 1,333 |
| 2025-02-14 | 1,365 | 1,372 | 1,333 | 1,339 | 66,400 | 1,339 |
| 2025-02-13 | 1,342 | 1,361 | 1,313 | 1,358 | 99,600 | 1,358 |
| 2025-02-12 | 1,384 | 1,401 | 1,289 | 1,342 | 146,200 | 1,342 |
| 2025-02-10 | 1,355 | 1,370 | 1,338 | 1,363 | 90,600 | 1,363 |
| 2025-02-07 | 1,382 | 1,392 | 1,360 | 1,360 | 76,300 | 1,360 |
| 2025-02-06 | 1,388 | 1,390 | 1,369 | 1,382 | 53,200 | 1,382 |
| 2025-02-05 | 1,375 | 1,388 | 1,347 | 1,376 | 71,400 | 1,376 |
| 2025-02-04 | 1,380 | 1,391 | 1,360 | 1,368 | 84,500 | 1,368 |
| 2025-02-03 | 1,393 | 1,405 | 1,340 | 1,350 | 105,200 | 1,350 |
| 2025-01-31 | 1,425 | 1,428 | 1,399 | 1,405 | 40,200 | 1,405 |
| 2025-01-30 | 1,404 | 1,424 | 1,402 | 1,424 | 58,500 | 1,424 |
| 2025-01-29 | 1,449 | 1,454 | 1,415 | 1,416 | 72,300 | 1,416 |
| 2025-01-28 | 1,422 | 1,454 | 1,422 | 1,454 | 73,000 | 1,454 |
| 2025-01-27 | 1,468 | 1,470 | 1,421 | 1,422 | 55,300 | 1,422 |
| 2025-01-24 | 1,455 | 1,482 | 1,446 | 1,448 | 71,300 | 1,448 |
| 2025-01-23 | 1,447 | 1,463 | 1,441 | 1,445 | 71,500 | 1,445 |
| 2025-01-22 | 1,445 | 1,465 | 1,431 | 1,454 | 80,100 | 1,454 |
| 2025-01-21 | 1,440 | 1,450 | 1,416 | 1,450 | 49,100 | 1,450 |
| 2025-01-20 | 1,433 | 1,443 | 1,413 | 1,441 | 60,700 | 1,441 |
| 2025-01-17 | 1,441 | 1,441 | 1,394 | 1,418 | 76,400 | 1,418 |
| 2025-01-16 | 1,450 | 1,453 | 1,425 | 1,444 | 70,700 | 1,444 |
| 2025-01-15 | 1,471 | 1,481 | 1,432 | 1,450 | 115,500 | 1,450 |
| 2025-01-14 | 1,506 | 1,520 | 1,450 | 1,471 | 94,300 | 1,471 |
| 2025-01-10 | 1,527 | 1,530 | 1,495 | 1,506 | 64,400 | 1,506 |
| 2025-01-09 | 1,555 | 1,555 | 1,530 | 1,540 | 80,000 | 1,540 |
| 2025-01-08 | 1,534 | 1,562 | 1,519 | 1,555 | 132,700 | 1,555 |
| 2025-01-07 | 1,565 | 1,580 | 1,540 | 1,540 | 82,100 | 1,540 |
| 2025-01-06 | 1,577 | 1,596 | 1,531 | 1,531 | 143,000 | 1,531 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→2株 [2016-03-29]1株→2株 [2001-09-25]1株→1.2株