6762 TDK(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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 1,957 | 2,033 | 1,952.5 | 2,033 | 9,822,400 | 2,033 |
| 2025-09-04 | 1,909.5 | 1,951 | 1,893.5 | 1,924.5 | 6,277,400 | 1,924.50 |
| 2025-09-03 | 1,899 | 1,919.5 | 1,887.5 | 1,894.5 | 6,049,300 | 1,894.50 |
| 2025-09-02 | 1,937.5 | 1,953 | 1,895 | 1,910 | 6,115,500 | 1,910 |
| 2025-09-01 | 1,927.5 | 1,941 | 1,889.5 | 1,914.5 | 5,215,900 | 1,914.50 |
| 2025-08-29 | 1,950 | 1,962 | 1,925 | 1,936 | 5,499,300 | 1,936 |
| 2025-08-28 | 1,917.5 | 1,946 | 1,901 | 1,946 | 5,344,700 | 1,946 |
| 2025-08-27 | 1,897.5 | 1,932 | 1,883 | 1,924.5 | 4,693,200 | 1,924.50 |
| 2025-08-26 | 1,871 | 1,907.5 | 1,861.5 | 1,906 | 6,838,900 | 1,906 |
| 2025-08-25 | 1,921 | 1,937.5 | 1,889 | 1,890 | 4,471,100 | 1,890 |
| 2025-08-22 | 1,896 | 1,922 | 1,895 | 1,915 | 3,099,700 | 1,915 |
| 2025-08-21 | 1,910 | 1,935 | 1,905.5 | 1,913.5 | 4,559,500 | 1,913.50 |
| 2025-08-20 | 1,957 | 1,970 | 1,914.5 | 1,927.5 | 7,412,900 | 1,927.50 |
| 2025-08-19 | 1,934 | 1,970.5 | 1,920.5 | 1,957 | 7,049,700 | 1,957 |
| 2025-08-18 | 1,917 | 1,935 | 1,904 | 1,923.5 | 5,495,700 | 1,923.50 |
| 2025-08-15 | 1,926.5 | 1,944.5 | 1,910 | 1,917.5 | 6,871,900 | 1,917.50 |
| 2025-08-14 | 1,959.5 | 1,978.5 | 1,924 | 1,931 | 7,532,800 | 1,931 |
| 2025-08-13 | 1,944.5 | 1,999 | 1,936.5 | 1,994 | 10,865,400 | 1,994 |
| 2025-08-12 | 1,905 | 1,947 | 1,895.5 | 1,918 | 9,859,500 | 1,918 |
| 2025-08-08 | 1,880.5 | 1,919 | 1,862 | 1,905 | 10,450,500 | 1,905 |
| 2025-08-07 | 1,826 | 1,894 | 1,820.5 | 1,877 | 9,241,400 | 1,877 |
| 2025-08-06 | 1,812 | 1,818.5 | 1,789 | 1,809 | 4,639,200 | 1,809 |
| 2025-08-05 | 1,815 | 1,839 | 1,788 | 1,813.5 | 7,397,600 | 1,813.50 |
| 2025-08-04 | 1,800 | 1,819 | 1,766 | 1,781 | 13,747,000 | 1,781 |
| 2025-08-01 | 1,862 | 1,912 | 1,850 | 1,876 | 10,777,300 | 1,876 |
| 2025-07-31 | 1,816 | 1,860 | 1,811 | 1,857 | 7,158,400 | 1,857 |
| 2025-07-30 | 1,814 | 1,828 | 1,798 | 1,807.5 | 6,459,500 | 1,807.50 |
| 2025-07-29 | 1,825 | 1,829 | 1,796.5 | 1,801 | 6,705,000 | 1,801 |
| 2025-07-28 | 1,850 | 1,862 | 1,835.5 | 1,846 | 6,303,500 | 1,846 |
| 2025-07-25 | 1,856.5 | 1,864 | 1,810 | 1,815.5 | 7,901,800 | 1,815.50 |
| 2025-07-24 | 1,833.5 | 1,860 | 1,814 | 1,842.5 | 10,319,600 | 1,842.50 |
| 2025-07-23 | 1,725 | 1,818.5 | 1,725 | 1,815 | 17,283,100 | 1,815 |
| 2025-07-22 | 1,652 | 1,688.5 | 1,644 | 1,656 | 5,572,900 | 1,656 |
| 2025-07-18 | 1,688.5 | 1,705 | 1,673 | 1,675 | 6,483,100 | 1,675 |
| 2025-07-17 | 1,640.5 | 1,666.5 | 1,627.5 | 1,660 | 5,584,800 | 1,660 |
| 2025-07-16 | 1,675 | 1,685 | 1,644.5 | 1,652 | 5,876,600 | 1,652 |
| 2025-07-15 | 1,678 | 1,694 | 1,654 | 1,687.5 | 6,142,600 | 1,687.50 |
| 2025-07-14 | 1,653 | 1,676.5 | 1,647 | 1,663 | 4,984,400 | 1,663 |
| 2025-07-11 | 1,656 | 1,671.5 | 1,640.5 | 1,664.5 | 8,920,000 | 1,664.50 |
| 2025-07-10 | 1,637.5 | 1,639 | 1,612 | 1,616 | 7,495,700 | 1,616 |
| 2025-07-09 | 1,649.5 | 1,650 | 1,620.5 | 1,642.5 | 4,294,400 | 1,642.50 |
| 2025-07-08 | 1,600 | 1,638 | 1,592.5 | 1,634 | 8,861,200 | 1,634 |
| 2025-07-07 | 1,611.5 | 1,614.5 | 1,582.5 | 1,586 | 3,748,900 | 1,586 |
| 2025-07-04 | 1,663 | 1,665 | 1,610 | 1,619 | 6,002,500 | 1,619 |
| 2025-07-03 | 1,605.5 | 1,634.5 | 1,590 | 1,632.5 | 13,251,000 | 1,632.50 |
| 2025-07-02 | 1,623 | 1,641 | 1,587 | 1,605.5 | 11,293,600 | 1,605.50 |
| 2025-07-01 | 1,680 | 1,689 | 1,625 | 1,636 | 7,276,000 | 1,636 |
| 2025-06-30 | 1,708.5 | 1,719 | 1,682 | 1,695.5 | 10,902,500 | 1,695.50 |
| 2025-06-27 | 1,625 | 1,707 | 1,616.5 | 1,675.5 | 12,317,700 | 1,675.50 |
| 2025-06-26 | 1,583 | 1,606 | 1,576 | 1,591 | 7,598,400 | 1,591 |
| 2025-06-25 | 1,583 | 1,595 | 1,565 | 1,589.5 | 4,814,200 | 1,589.50 |
| 2025-06-24 | 1,590 | 1,595 | 1,557.5 | 1,565 | 6,925,400 | 1,565 |
| 2025-06-23 | 1,568.5 | 1,577.5 | 1,547 | 1,558 | 5,357,800 | 1,558 |
| 2025-06-20 | 1,534.5 | 1,587 | 1,527 | 1,578.5 | 14,627,400 | 1,578.50 |
| 2025-06-19 | 1,560.5 | 1,562 | 1,534 | 1,534 | 4,833,300 | 1,534 |
| 2025-06-18 | 1,511 | 1,549 | 1,508.5 | 1,549 | 6,552,200 | 1,549 |
| 2025-06-17 | 1,521.5 | 1,534 | 1,512.5 | 1,528.5 | 5,898,500 | 1,528.50 |
| 2025-06-16 | 1,512 | 1,515 | 1,491 | 1,511.5 | 5,281,500 | 1,511.50 |
| 2025-06-13 | 1,522 | 1,523 | 1,486.5 | 1,493 | 14,991,500 | 1,493 |
| 2025-06-12 | 1,566.5 | 1,570 | 1,531.5 | 1,542 | 6,811,500 | 1,542 |
| 2025-06-11 | 1,562.5 | 1,581 | 1,545 | 1,581 | 5,271,500 | 1,581 |
| 2025-06-10 | 1,548.5 | 1,574 | 1,531.5 | 1,543 | 6,351,100 | 1,543 |
| 2025-06-09 | 1,538.5 | 1,544.5 | 1,523.5 | 1,536.5 | 5,359,700 | 1,536.50 |
| 2025-06-06 | 1,507 | 1,516 | 1,494.5 | 1,513.5 | 5,330,300 | 1,513.50 |
| 2025-06-05 | 1,519 | 1,521.5 | 1,497.5 | 1,507 | 6,126,500 | 1,507 |
| 2025-06-04 | 1,548 | 1,564.5 | 1,536.5 | 1,542.5 | 6,346,900 | 1,542.50 |
| 2025-06-03 | 1,528.5 | 1,528.5 | 1,505.5 | 1,508 | 6,102,700 | 1,508 |
| 2025-06-02 | 1,565.5 | 1,571 | 1,536 | 1,536 | 6,051,500 | 1,536 |
| 2025-05-30 | 1,573.5 | 1,600 | 1,573 | 1,600 | 21,674,900 | 1,600 |
| 2025-05-29 | 1,582 | 1,607 | 1,578.5 | 1,602 | 7,142,600 | 1,602 |
| 2025-05-28 | 1,600 | 1,600 | 1,565 | 1,567 | 6,132,400 | 1,567 |
| 2025-05-27 | 1,553 | 1,572.5 | 1,531 | 1,570.5 | 6,835,500 | 1,570.50 |
| 2025-05-26 | 1,516 | 1,523 | 1,504.5 | 1,523 | 5,268,100 | 1,523 |
| 2025-05-23 | 1,541.5 | 1,551 | 1,533 | 1,537 | 5,162,400 | 1,537 |
| 2025-05-22 | 1,523 | 1,548.5 | 1,515 | 1,541 | 7,467,000 | 1,541 |
| 2025-05-21 | 1,550 | 1,560 | 1,541 | 1,541 | 6,129,700 | 1,541 |
| 2025-05-20 | 1,545.5 | 1,593 | 1,545 | 1,558 | 7,452,400 | 1,558 |
| 2025-05-19 | 1,561 | 1,569 | 1,546 | 1,555 | 5,129,300 | 1,555 |
| 2025-05-16 | 1,579 | 1,593 | 1,552.5 | 1,560 | 5,860,800 | 1,560 |
| 2025-05-15 | 1,605 | 1,612 | 1,589 | 1,592.5 | 6,402,500 | 1,592.50 |
| 2025-05-14 | 1,670 | 1,673.5 | 1,608 | 1,632 | 6,979,500 | 1,632 |
| 2025-05-13 | 1,687 | 1,693 | 1,660.5 | 1,661 | 13,350,300 | 1,661 |
| 2025-05-12 | 1,600 | 1,618.5 | 1,592.5 | 1,616 | 7,337,700 | 1,616 |
| 2025-05-09 | 1,572.5 | 1,584 | 1,554 | 1,583.5 | 11,259,700 | 1,583.50 |
| 2025-05-08 | 1,541.5 | 1,547 | 1,520.5 | 1,532.5 | 6,301,000 | 1,532.50 |
| 2025-05-07 | 1,526 | 1,565.5 | 1,522 | 1,547 | 8,130,300 | 1,547 |
| 2025-05-02 | 1,574 | 1,579 | 1,547 | 1,547 | 10,700,400 | 1,547 |
| 2025-05-01 | 1,552 | 1,592.5 | 1,543 | 1,580 | 13,443,900 | 1,580 |
| 2025-04-30 | 1,505 | 1,552 | 1,479 | 1,521.5 | 21,389,300 | 1,521.50 |
| 2025-04-28 | 1,480 | 1,490.5 | 1,457 | 1,459.5 | 8,084,100 | 1,459.50 |
| 2025-04-25 | 1,460 | 1,485 | 1,455.5 | 1,468 | 8,784,800 | 1,468 |
| 2025-04-24 | 1,429.5 | 1,443.5 | 1,419.5 | 1,428 | 8,564,300 | 1,428 |
| 2025-04-23 | 1,395 | 1,398 | 1,370.5 | 1,379.5 | 8,062,800 | 1,379.50 |
| 2025-04-22 | 1,340 | 1,351 | 1,322 | 1,332 | 6,578,400 | 1,332 |
| 2025-04-21 | 1,349.5 | 1,359 | 1,335.5 | 1,346 | 5,680,400 | 1,346 |
| 2025-04-18 | 1,370.5 | 1,388 | 1,368 | 1,375 | 3,964,700 | 1,375 |
| 2025-04-17 | 1,366 | 1,411 | 1,362 | 1,399.5 | 8,103,400 | 1,399.50 |
| 2025-04-16 | 1,364 | 1,382.5 | 1,349.5 | 1,353 | 6,526,800 | 1,353 |
| 2025-04-15 | 1,368.5 | 1,383.5 | 1,347 | 1,364 | 8,762,700 | 1,364 |
| 2025-04-14 | 1,356 | 1,412 | 1,351 | 1,384 | 12,732,500 | 1,384 |
| 2025-04-11 | 1,273 | 1,335.5 | 1,265 | 1,326 | 13,522,100 | 1,326 |
| 2025-04-10 | 1,426 | 1,426 | 1,358 | 1,388 | 12,278,100 | 1,388 |
| 2025-04-09 | 1,234 | 1,261 | 1,216 | 1,246 | 18,015,800 | 1,246 |
| 2025-04-08 | 1,264.5 | 1,317.5 | 1,264.5 | 1,317.5 | 13,836,900 | 1,317.50 |
| 2025-04-07 | 1,181 | 1,222 | 1,165 | 1,182 | 15,787,900 | 1,182 |
| 2025-04-04 | 1,364 | 1,370.5 | 1,295 | 1,331 | 17,152,700 | 1,331 |
| 2025-04-03 | 1,417 | 1,450 | 1,402 | 1,424 | 14,521,700 | 1,424 |
| 2025-04-02 | 1,520 | 1,535 | 1,505 | 1,533.5 | 10,560,900 | 1,533.50 |
| 2025-04-01 | 1,552 | 1,561 | 1,498.5 | 1,512.5 | 10,233,900 | 1,512.50 |
| 2025-03-31 | 1,534 | 1,556.5 | 1,516.5 | 1,546 | 13,557,100 | 1,546 |
| 2025-03-28 | 1,600 | 1,604.5 | 1,577.5 | 1,599.5 | 7,981,300 | 1,599.50 |
| 2025-03-27 | 1,635 | 1,635 | 1,606.5 | 1,629.5 | 8,439,500 | 1,629.50 |
| 2025-03-26 | 1,655.5 | 1,656.5 | 1,625.5 | 1,642 | 7,470,900 | 1,642 |
| 2025-03-25 | 1,621.5 | 1,662.5 | 1,615 | 1,629.5 | 8,805,500 | 1,629.50 |
| 2025-03-24 | 1,597 | 1,606 | 1,583 | 1,600.5 | 6,413,100 | 1,600.50 |
| 2025-03-21 | 1,608 | 1,631 | 1,589.5 | 1,589.5 | 12,151,100 | 1,589.50 |
| 2025-03-19 | 1,617.5 | 1,638.5 | 1,615 | 1,623 | 6,960,100 | 1,623 |
| 2025-03-18 | 1,650 | 1,654.5 | 1,608 | 1,614.5 | 7,726,600 | 1,614.50 |
| 2025-03-17 | 1,601.5 | 1,617.5 | 1,589.5 | 1,612.5 | 8,043,700 | 1,612.50 |
| 2025-03-14 | 1,533.5 | 1,576 | 1,525.5 | 1,569 | 12,750,800 | 1,569 |
| 2025-03-13 | 1,582 | 1,604.5 | 1,537.5 | 1,544.5 | 11,072,100 | 1,544.50 |
| 2025-03-12 | 1,545.5 | 1,557.5 | 1,530.5 | 1,543 | 8,133,100 | 1,543 |
| 2025-03-11 | 1,530 | 1,540.5 | 1,489.5 | 1,540 | 7,915,100 | 1,540 |
| 2025-03-10 | 1,562 | 1,564 | 1,536 | 1,558.5 | 8,290,800 | 1,558.50 |
| 2025-03-07 | 1,550 | 1,579 | 1,545 | 1,565 | 8,850,200 | 1,565 |
| 2025-03-06 | 1,583.5 | 1,598 | 1,550 | 1,570 | 8,500,300 | 1,570 |
| 2025-03-05 | 1,585.5 | 1,602.5 | 1,573.5 | 1,581 | 7,809,700 | 1,581 |
| 2025-03-04 | 1,619 | 1,619 | 1,560 | 1,599 | 8,655,200 | 1,599 |
| 2025-03-03 | 1,626.5 | 1,627.5 | 1,596.5 | 1,620.5 | 6,836,200 | 1,620.50 |
| 2025-02-28 | 1,647.5 | 1,647.5 | 1,572 | 1,586 | 12,607,600 | 1,586 |
| 2025-02-27 | 1,663.5 | 1,683 | 1,656 | 1,676.5 | 4,655,100 | 1,676.50 |
| 2025-02-26 | 1,645.5 | 1,654.5 | 1,614 | 1,654.5 | 5,649,200 | 1,654.50 |
| 2025-02-25 | 1,622 | 1,652.5 | 1,613.5 | 1,644 | 7,074,400 | 1,644 |
| 2025-02-21 | 1,672.5 | 1,697.5 | 1,665.5 | 1,675.5 | 5,507,500 | 1,675.50 |
| 2025-02-20 | 1,672 | 1,700.5 | 1,655 | 1,690.5 | 6,559,300 | 1,690.50 |
| 2025-02-19 | 1,675.5 | 1,686 | 1,659 | 1,684 | 5,783,500 | 1,684 |
| 2025-02-18 | 1,660 | 1,689 | 1,650 | 1,665 | 6,149,400 | 1,665 |
| 2025-02-17 | 1,725 | 1,730 | 1,683 | 1,691.5 | 6,432,400 | 1,691.50 |
| 2025-02-14 | 1,744 | 1,766 | 1,714 | 1,721 | 10,217,900 | 1,721 |
| 2025-02-13 | 1,769.5 | 1,773.5 | 1,743.5 | 1,764.5 | 7,055,600 | 1,764.50 |
| 2025-02-12 | 1,773.5 | 1,776 | 1,722 | 1,743.5 | 10,371,500 | 1,743.50 |
| 2025-02-10 | 1,763 | 1,770 | 1,737 | 1,756 | 8,450,900 | 1,756 |
| 2025-02-07 | 1,680 | 1,739.5 | 1,671 | 1,723 | 11,404,300 | 1,723 |
| 2025-02-06 | 1,681 | 1,693.5 | 1,636 | 1,655 | 12,354,800 | 1,655 |
| 2025-02-05 | 1,719 | 1,725.5 | 1,644 | 1,669 | 17,227,600 | 1,669 |
| 2025-02-04 | 1,775 | 1,792.5 | 1,701.5 | 1,714 | 14,586,300 | 1,714 |
| 2025-02-03 | 1,700 | 1,762 | 1,694 | 1,720 | 20,995,500 | 1,720 |
| 2025-01-31 | 1,962.5 | 1,967 | 1,884 | 1,888.5 | 12,566,200 | 1,888.50 |
| 2025-01-30 | 1,964.5 | 1,968.5 | 1,943 | 1,961.5 | 6,977,500 | 1,961.50 |
| 2025-01-29 | 1,929 | 1,991 | 1,914 | 1,980.5 | 8,812,800 | 1,980.50 |
| 2025-01-28 | 1,898 | 1,919.5 | 1,874.5 | 1,899.5 | 5,723,700 | 1,899.50 |
| 2025-01-27 | 1,954 | 1,973 | 1,908 | 1,909.5 | 5,904,500 | 1,909.50 |
| 2025-01-24 | 1,951.5 | 1,958 | 1,909 | 1,926 | 6,737,200 | 1,926 |
| 2025-01-23 | 1,896 | 1,929.5 | 1,876.5 | 1,914.5 | 8,634,400 | 1,914.50 |
| 2025-01-22 | 1,863 | 1,896 | 1,854 | 1,859.5 | 7,688,900 | 1,859.50 |
| 2025-01-21 | 1,900 | 1,922 | 1,861.5 | 1,871 | 6,310,200 | 1,871 |
| 2025-01-20 | 1,861.5 | 1,889.5 | 1,845 | 1,878.5 | 4,343,500 | 1,878.50 |
| 2025-01-17 | 1,850 | 1,863 | 1,812 | 1,838 | 7,004,600 | 1,838 |
| 2025-01-16 | 1,887 | 1,900 | 1,860.5 | 1,873.5 | 8,405,200 | 1,873.50 |
| 2025-01-15 | 1,899.5 | 1,906 | 1,871 | 1,879.5 | 7,607,700 | 1,879.50 |
| 2025-01-14 | 1,883 | 1,896 | 1,838 | 1,850.5 | 8,963,000 | 1,850.50 |
| 2025-01-10 | 1,931 | 1,949.5 | 1,895 | 1,895 | 10,306,600 | 1,895 |
| 2025-01-09 | 1,981 | 1,998 | 1,954 | 1,958 | 5,611,400 | 1,958 |
| 2025-01-08 | 2,043.5 | 2,046.5 | 1,990.5 | 1,990.5 | 5,333,900 | 1,990.50 |
| 2025-01-07 | 2,027 | 2,066 | 2,010 | 2,046.5 | 6,075,000 | 2,046.50 |
| 2025-01-06 | 2,067.5 | 2,093.5 | 1,992 | 1,999 | 7,418,400 | 1,999 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株