4687 TDCソフト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,129 | 1,140 | 1,100 | 1,140 | 65,800 | 1,140 |
| 2024-04-25 | 1,140 | 1,144 | 1,117 | 1,128 | 36,000 | 1,128 |
| 2024-04-24 | 1,112 | 1,157 | 1,110 | 1,148 | 56,300 | 1,148 |
| 2024-04-23 | 1,105 | 1,113 | 1,094 | 1,108 | 29,400 | 1,108 |
| 2024-04-22 | 1,082 | 1,105 | 1,078 | 1,097 | 60,700 | 1,097 |
| 2024-04-19 | 1,101 | 1,105 | 1,039 | 1,056 | 74,600 | 1,056 |
| 2024-04-18 | 1,095 | 1,122 | 1,095 | 1,109 | 32,800 | 1,109 |
| 2024-04-17 | 1,092 | 1,108 | 1,060 | 1,097 | 96,500 | 1,097 |
| 2024-04-16 | 1,104 | 1,121 | 1,090 | 1,091 | 71,400 | 1,091 |
| 2024-04-15 | 1,111 | 1,130 | 1,097 | 1,122 | 66,500 | 1,122 |
| 2024-04-12 | 1,161 | 1,167 | 1,137 | 1,137 | 59,800 | 1,137 |
| 2024-04-11 | 1,172 | 1,175 | 1,154 | 1,156 | 27,600 | 1,156 |
| 2024-04-10 | 1,162 | 1,214 | 1,162 | 1,189 | 71,500 | 1,189 |
| 2024-04-09 | 1,158 | 1,161 | 1,147 | 1,159 | 35,200 | 1,159 |
| 2024-04-08 | 1,168 | 1,175 | 1,145 | 1,150 | 55,200 | 1,150 |
| 2024-04-05 | 1,144 | 1,173 | 1,126 | 1,146 | 50,800 | 1,146 |
| 2024-04-04 | 1,160 | 1,179 | 1,156 | 1,160 | 82,500 | 1,160 |
| 2024-04-03 | 1,159 | 1,163 | 1,133 | 1,154 | 84,800 | 1,154 |
| 2024-04-02 | 1,215 | 1,235 | 1,188 | 1,188 | 114,900 | 1,188 |
| 2024-04-01 | 1,165 | 1,212 | 1,149 | 1,203 | 131,500 | 1,203 |
| 2024-03-29 | 1,096 | 1,166 | 1,060 | 1,161 | 161,500 | 1,161 |
| 2024-03-28 | 1,141 | 1,141 | 1,106 | 1,106 | 94,200 | 1,106 |
| 2024-03-27 | 2,258 | 2,343 | 2,250 | 2,325 | 53,200 | 1,162.50 |
| 2024-03-26 | 2,270 | 2,277 | 2,230 | 2,251 | 42,500 | 1,125.50 |
| 2024-03-25 | 2,341 | 2,345 | 2,285 | 2,285 | 44,300 | 1,142.50 |
| 2024-03-22 | 2,380 | 2,390 | 2,331 | 2,363 | 37,500 | 1,181.50 |
| 2024-03-21 | 2,385 | 2,389 | 2,346 | 2,347 | 37,600 | 1,173.50 |
| 2024-03-19 | 2,342 | 2,355 | 2,295 | 2,347 | 29,400 | 1,173.50 |
| 2024-03-18 | 2,293 | 2,353 | 2,272 | 2,344 | 36,200 | 1,172 |
| 2024-03-15 | 2,278 | 2,313 | 2,242 | 2,291 | 42,700 | 1,145.50 |
| 2024-03-14 | 2,260 | 2,295 | 2,231 | 2,278 | 52,100 | 1,139 |
| 2024-03-13 | 2,395 | 2,395 | 2,303 | 2,323 | 66,200 | 1,161.50 |
| 2024-03-12 | 2,279 | 2,399 | 2,235 | 2,398 | 99,200 | 1,199 |
| 2024-03-11 | 2,115 | 2,330 | 2,112 | 2,329 | 180,500 | 1,164.50 |
| 2024-03-08 | 2,050 | 2,137 | 2,050 | 2,127 | 80,000 | 1,063.50 |
| 2024-03-07 | 2,115 | 2,134 | 2,067 | 2,079 | 37,500 | 1,039.50 |
| 2024-03-06 | 2,103 | 2,139 | 2,090 | 2,114 | 38,900 | 1,057 |
| 2024-03-05 | 2,114 | 2,121 | 2,082 | 2,109 | 27,200 | 1,054.50 |
| 2024-03-04 | 2,075 | 2,137 | 2,051 | 2,136 | 57,800 | 1,068 |
| 2024-03-01 | 2,100 | 2,121 | 2,074 | 2,078 | 40,200 | 1,039 |
| 2024-02-29 | 2,117 | 2,138 | 2,084 | 2,128 | 36,200 | 1,064 |
| 2024-02-28 | 2,158 | 2,175 | 2,114 | 2,134 | 69,100 | 1,067 |
| 2024-02-27 | 2,179 | 2,180 | 2,125 | 2,136 | 40,500 | 1,068 |
| 2024-02-26 | 2,149 | 2,204 | 2,143 | 2,166 | 46,900 | 1,083 |
| 2024-02-22 | 2,103 | 2,148 | 2,072 | 2,138 | 46,600 | 1,069 |
| 2024-02-21 | 2,106 | 2,111 | 2,061 | 2,071 | 57,000 | 1,035.50 |
| 2024-02-20 | 2,220 | 2,231 | 2,116 | 2,116 | 61,200 | 1,058 |
| 2024-02-19 | 2,344 | 2,345 | 2,220 | 2,238 | 62,000 | 1,119 |
| 2024-02-16 | 2,274 | 2,341 | 2,250 | 2,335 | 65,800 | 1,167.50 |
| 2024-02-15 | 2,272 | 2,289 | 2,212 | 2,271 | 50,000 | 1,135.50 |
| 2024-02-14 | 2,198 | 2,259 | 2,134 | 2,257 | 50,900 | 1,128.50 |
| 2024-02-13 | 2,100 | 2,205 | 2,100 | 2,198 | 43,800 | 1,099 |
| 2024-02-09 | 2,120 | 2,167 | 2,079 | 2,079 | 55,900 | 1,039.50 |
| 2024-02-08 | 2,240 | 2,274 | 2,124 | 2,164 | 64,700 | 1,082 |
| 2024-02-07 | 2,116 | 2,133 | 2,095 | 2,123 | 49,900 | 1,061.50 |
| 2024-02-06 | 2,131 | 2,179 | 2,091 | 2,143 | 56,800 | 1,071.50 |
| 2024-02-05 | 2,240 | 2,240 | 2,166 | 2,169 | 44,000 | 1,084.50 |
| 2024-02-02 | 2,221 | 2,251 | 2,195 | 2,228 | 33,300 | 1,114 |
| 2024-02-01 | 2,265 | 2,277 | 2,220 | 2,221 | 27,600 | 1,110.50 |
| 2024-01-31 | 2,232 | 2,296 | 2,232 | 2,296 | 33,000 | 1,148 |
| 2024-01-30 | 2,244 | 2,258 | 2,223 | 2,253 | 33,700 | 1,126.50 |
| 2024-01-29 | 2,221 | 2,246 | 2,211 | 2,231 | 25,900 | 1,115.50 |
| 2024-01-26 | 2,228 | 2,228 | 2,191 | 2,205 | 35,000 | 1,102.50 |
| 2024-01-25 | 2,246 | 2,267 | 2,235 | 2,240 | 20,200 | 1,120 |
| 2024-01-24 | 2,299 | 2,342 | 2,240 | 2,258 | 34,900 | 1,129 |
| 2024-01-23 | 2,300 | 2,320 | 2,274 | 2,295 | 32,000 | 1,147.50 |
| 2024-01-22 | 2,247 | 2,285 | 2,247 | 2,285 | 32,400 | 1,142.50 |
| 2024-01-19 | 2,206 | 2,228 | 2,203 | 2,225 | 26,600 | 1,112.50 |
| 2024-01-18 | 2,206 | 2,232 | 2,201 | 2,202 | 19,100 | 1,101 |
| 2024-01-17 | 2,216 | 2,257 | 2,206 | 2,212 | 43,300 | 1,106 |
| 2024-01-16 | 2,233 | 2,233 | 2,200 | 2,207 | 22,400 | 1,103.50 |
| 2024-01-15 | 2,160 | 2,221 | 2,153 | 2,221 | 37,400 | 1,110.50 |
| 2024-01-12 | 2,194 | 2,194 | 2,142 | 2,151 | 22,100 | 1,075.50 |
| 2024-01-11 | 2,180 | 2,196 | 2,144 | 2,166 | 35,300 | 1,083 |
| 2024-01-10 | 2,180 | 2,182 | 2,158 | 2,173 | 36,200 | 1,086.50 |
| 2024-01-09 | 2,167 | 2,190 | 2,147 | 2,186 | 45,100 | 1,093 |
| 2024-01-05 | 2,137 | 2,169 | 2,117 | 2,117 | 48,300 | 1,058.50 |
| 2024-01-04 | 2,120 | 2,137 | 2,086 | 2,131 | 37,700 | 1,065.50 |
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
