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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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