6762 TDK(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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 9,078 | 9,118 | 8,924 | 8,969 | 2,858,800 | 8,969 |
| 2024-09-12 | 9,172 | 9,186 | 8,980 | 9,125 | 2,080,400 | 9,125 |
| 2024-09-11 | 8,910 | 8,996 | 8,610 | 8,708 | 2,359,100 | 8,708 |
| 2024-09-10 | 9,151 | 9,190 | 8,901 | 8,938 | 2,321,100 | 8,938 |
| 2024-09-09 | 8,810 | 9,146 | 8,675 | 9,134 | 1,881,000 | 9,134 |
| 2024-09-06 | 9,274 | 9,286 | 9,053 | 9,142 | 1,850,600 | 9,142 |
| 2024-09-05 | 8,988 | 9,324 | 8,964 | 9,202 | 1,885,300 | 9,202 |
| 2024-09-04 | 9,401 | 9,496 | 9,178 | 9,238 | 2,989,500 | 9,238 |
| 2024-09-03 | 10,130 | 10,220 | 9,845 | 9,875 | 1,775,000 | 9,875 |
| 2024-09-02 | 10,125 | 10,230 | 9,964 | 10,115 | 1,565,800 | 10,115 |
| 2024-08-30 | 9,595 | 9,938 | 9,580 | 9,847 | 2,539,200 | 9,847 |
| 2024-08-29 | 9,380 | 9,533 | 9,314 | 9,509 | 1,451,500 | 9,509 |
| 2024-08-28 | 9,509 | 9,598 | 9,428 | 9,487 | 1,449,400 | 9,487 |
| 2024-08-27 | 9,590 | 9,651 | 9,477 | 9,592 | 913,400 | 9,592 |
| 2024-08-26 | 9,873 | 9,906 | 9,551 | 9,633 | 1,547,200 | 9,633 |
| 2024-08-23 | 9,889 | 10,020 | 9,741 | 9,988 | 1,346,900 | 9,988 |
| 2024-08-22 | 9,833 | 9,950 | 9,764 | 9,872 | 1,309,200 | 9,872 |
| 2024-08-21 | 9,719 | 9,920 | 9,672 | 9,871 | 1,410,400 | 9,871 |
| 2024-08-20 | 9,982 | 10,070 | 9,807 | 9,964 | 1,666,800 | 9,964 |
| 2024-08-19 | 10,170 | 10,205 | 9,775 | 9,832 | 1,835,100 | 9,832 |
| 2024-08-16 | 9,894 | 10,295 | 9,870 | 10,220 | 2,253,600 | 10,220 |
| 2024-08-15 | 9,549 | 9,682 | 9,544 | 9,594 | 1,345,500 | 9,594 |
| 2024-08-14 | 9,750 | 9,800 | 9,451 | 9,636 | 2,206,100 | 9,636 |
| 2024-08-13 | 9,220 | 9,612 | 9,207 | 9,607 | 2,908,400 | 9,607 |
| 2024-08-09 | 9,135 | 9,313 | 8,605 | 8,851 | 4,354,800 | 8,851 |
| 2024-08-08 | 8,831 | 9,134 | 8,681 | 8,985 | 2,583,900 | 8,985 |
| 2024-08-07 | 8,550 | 9,433 | 8,518 | 9,183 | 3,877,100 | 9,183 |
| 2024-08-06 | 8,431 | 9,300 | 8,431 | 8,994 | 4,449,500 | 8,994 |
| 2024-08-05 | 8,948 | 9,216 | 7,831 | 7,831 | 5,005,400 | 7,831 |
| 2024-08-02 | 9,480 | 9,535 | 9,190 | 9,331 | 3,887,000 | 9,331 |
| 2024-08-01 | 10,235 | 10,330 | 9,935 | 10,185 | 2,941,000 | 10,185 |
| 2024-07-31 | 10,665 | 10,665 | 10,245 | 10,535 | 5,377,100 | 10,535 |
| 2024-07-30 | 9,899 | 10,160 | 9,860 | 10,145 | 2,255,600 | 10,145 |
| 2024-07-29 | 9,884 | 10,190 | 9,822 | 9,975 | 2,543,800 | 9,975 |
| 2024-07-26 | 9,540 | 9,812 | 9,420 | 9,584 | 2,428,900 | 9,584 |
| 2024-07-25 | 9,921 | 9,994 | 9,528 | 9,541 | 3,287,800 | 9,541 |
| 2024-07-24 | 10,210 | 10,375 | 10,170 | 10,195 | 1,378,800 | 10,195 |
| 2024-07-23 | 10,530 | 10,595 | 10,275 | 10,280 | 1,163,200 | 10,280 |
| 2024-07-22 | 10,625 | 10,710 | 10,285 | 10,395 | 1,706,300 | 10,395 |
| 2024-07-19 | 10,605 | 10,865 | 10,570 | 10,780 | 1,298,700 | 10,780 |
| 2024-07-18 | 10,500 | 10,840 | 10,465 | 10,685 | 2,107,500 | 10,685 |
| 2024-07-17 | 11,195 | 11,205 | 11,005 | 11,050 | 1,927,400 | 11,050 |
| 2024-07-16 | 10,820 | 11,195 | 10,785 | 11,195 | 2,019,700 | 11,195 |
| 2024-07-12 | 10,685 | 10,905 | 10,580 | 10,620 | 3,185,900 | 10,620 |
| 2024-07-11 | 11,150 | 11,205 | 10,900 | 10,985 | 1,903,100 | 10,985 |
| 2024-07-10 | 10,760 | 11,050 | 10,710 | 11,005 | 1,686,200 | 11,005 |
| 2024-07-09 | 10,800 | 11,040 | 10,770 | 10,930 | 2,266,300 | 10,930 |
| 2024-07-08 | 10,665 | 10,885 | 10,630 | 10,720 | 1,825,600 | 10,720 |
| 2024-07-05 | 10,845 | 10,990 | 10,685 | 10,740 | 1,837,300 | 10,740 |
| 2024-07-04 | 10,585 | 10,880 | 10,535 | 10,840 | 2,199,200 | 10,840 |
| 2024-07-03 | 10,110 | 10,605 | 10,105 | 10,545 | 2,763,000 | 10,545 |
| 2024-07-02 | 9,878 | 10,050 | 9,830 | 10,020 | 1,535,400 | 10,020 |
| 2024-07-01 | 9,900 | 9,928 | 9,725 | 9,863 | 1,840,300 | 9,863 |
| 2024-06-28 | 9,980 | 10,070 | 9,862 | 9,865 | 2,579,200 | 9,865 |
| 2024-06-27 | 9,728 | 9,891 | 9,659 | 9,874 | 2,088,500 | 9,874 |
| 2024-06-26 | 9,622 | 9,900 | 9,601 | 9,803 | 2,495,000 | 9,803 |
| 2024-06-25 | 9,510 | 9,640 | 9,451 | 9,560 | 2,147,100 | 9,560 |
| 2024-06-24 | 9,273 | 9,691 | 9,247 | 9,632 | 2,293,000 | 9,632 |
| 2024-06-21 | 9,516 | 9,588 | 9,296 | 9,423 | 3,907,800 | 9,423 |
| 2024-06-20 | 9,360 | 9,670 | 9,353 | 9,666 | 2,101,300 | 9,666 |
| 2024-06-19 | 9,648 | 9,814 | 9,470 | 9,500 | 3,966,500 | 9,500 |
| 2024-06-18 | 9,250 | 9,519 | 9,136 | 9,423 | 4,295,700 | 9,423 |
| 2024-06-17 | 8,882 | 8,950 | 8,698 | 8,863 | 2,037,300 | 8,863 |
| 2024-06-14 | 8,656 | 8,956 | 8,644 | 8,912 | 3,722,000 | 8,912 |
| 2024-06-13 | 9,030 | 9,039 | 8,744 | 8,744 | 2,734,600 | 8,744 |
| 2024-06-12 | 8,617 | 8,824 | 8,571 | 8,730 | 3,047,100 | 8,730 |
| 2024-06-11 | 8,490 | 8,524 | 8,337 | 8,366 | 1,447,300 | 8,366 |
| 2024-06-10 | 8,355 | 8,494 | 8,255 | 8,455 | 1,327,700 | 8,455 |
| 2024-06-07 | 8,286 | 8,365 | 8,245 | 8,355 | 966,600 | 8,355 |
| 2024-06-06 | 8,426 | 8,426 | 8,257 | 8,300 | 1,310,600 | 8,300 |
| 2024-06-05 | 8,268 | 8,349 | 8,184 | 8,237 | 1,831,700 | 8,237 |
| 2024-06-04 | 8,094 | 8,300 | 8,080 | 8,300 | 2,800,000 | 8,300 |
| 2024-06-03 | 7,850 | 8,150 | 7,832 | 8,150 | 2,198,600 | 8,150 |
| 2024-05-31 | 7,741 | 7,863 | 7,599 | 7,851 | 3,379,700 | 7,851 |
| 2024-05-30 | 7,596 | 7,681 | 7,463 | 7,631 | 1,532,800 | 7,631 |
| 2024-05-29 | 7,743 | 7,870 | 7,685 | 7,701 | 1,290,000 | 7,701 |
| 2024-05-28 | 7,740 | 7,913 | 7,716 | 7,811 | 1,966,000 | 7,811 |
| 2024-05-27 | 7,664 | 7,700 | 7,567 | 7,700 | 1,633,200 | 7,700 |
| 2024-05-24 | 7,453 | 7,650 | 7,411 | 7,610 | 1,412,000 | 7,610 |
| 2024-05-23 | 7,569 | 7,715 | 7,408 | 7,672 | 1,998,100 | 7,672 |
| 2024-05-22 | 7,560 | 7,673 | 7,462 | 7,468 | 2,126,800 | 7,468 |
| 2024-05-21 | 7,460 | 7,560 | 7,436 | 7,517 | 1,407,500 | 7,517 |
| 2024-05-20 | 7,261 | 7,509 | 7,260 | 7,448 | 1,890,200 | 7,448 |
| 2024-05-17 | 7,116 | 7,310 | 7,116 | 7,262 | 1,753,500 | 7,262 |
| 2024-05-16 | 7,016 | 7,267 | 6,956 | 7,266 | 2,529,500 | 7,266 |
| 2024-05-15 | 6,900 | 6,975 | 6,877 | 6,938 | 1,526,900 | 6,938 |
| 2024-05-14 | 6,838 | 6,922 | 6,745 | 6,917 | 1,795,700 | 6,917 |
| 2024-05-13 | 6,950 | 6,989 | 6,856 | 6,895 | 1,702,300 | 6,895 |
| 2024-05-10 | 7,235 | 7,237 | 6,900 | 6,900 | 3,051,400 | 6,900 |
| 2024-05-09 | 7,102 | 7,170 | 7,020 | 7,140 | 1,138,300 | 7,140 |
| 2024-05-08 | 7,250 | 7,255 | 7,052 | 7,093 | 1,855,600 | 7,093 |
| 2024-05-07 | 7,193 | 7,245 | 7,107 | 7,228 | 3,148,500 | 7,228 |
| 2024-05-02 | 7,015 | 7,078 | 6,901 | 6,943 | 2,936,300 | 6,943 |
| 2024-05-01 | 6,990 | 7,179 | 6,931 | 7,161 | 2,487,100 | 7,161 |
| 2024-04-30 | 6,947 | 7,172 | 6,924 | 7,084 | 5,341,700 | 7,084 |
| 2024-04-26 | 7,148 | 7,369 | 7,130 | 7,312 | 1,987,000 | 7,312 |
| 2024-04-25 | 7,260 | 7,318 | 7,192 | 7,216 | 1,493,500 | 7,216 |
| 2024-04-24 | 7,199 | 7,384 | 7,176 | 7,357 | 1,362,300 | 7,357 |
| 2024-04-23 | 7,186 | 7,217 | 7,069 | 7,132 | 1,234,700 | 7,132 |
| 2024-04-22 | 7,015 | 7,114 | 6,980 | 7,092 | 1,777,000 | 7,092 |
| 2024-04-19 | 7,220 | 7,222 | 6,908 | 7,078 | 2,270,400 | 7,078 |
| 2024-04-18 | 7,318 | 7,357 | 7,175 | 7,325 | 1,684,300 | 7,325 |
| 2024-04-17 | 7,392 | 7,480 | 7,357 | 7,357 | 1,305,400 | 7,357 |
| 2024-04-16 | 7,550 | 7,554 | 7,352 | 7,400 | 1,888,500 | 7,400 |
| 2024-04-15 | 7,600 | 7,690 | 7,518 | 7,690 | 1,041,300 | 7,690 |
| 2024-04-12 | 7,932 | 8,018 | 7,683 | 7,716 | 2,083,800 | 7,716 |
| 2024-04-11 | 7,514 | 7,663 | 7,491 | 7,636 | 979,600 | 7,636 |
| 2024-04-10 | 7,675 | 7,708 | 7,593 | 7,613 | 1,085,300 | 7,613 |
| 2024-04-09 | 7,628 | 7,709 | 7,595 | 7,709 | 1,033,800 | 7,709 |
| 2024-04-08 | 7,458 | 7,610 | 7,457 | 7,600 | 998,100 | 7,600 |
| 2024-04-05 | 7,460 | 7,507 | 7,389 | 7,417 | 1,337,500 | 7,417 |
| 2024-04-04 | 7,630 | 7,809 | 7,600 | 7,615 | 1,822,600 | 7,615 |
| 2024-04-03 | 7,474 | 7,575 | 7,380 | 7,442 | 1,490,700 | 7,442 |
| 2024-04-02 | 7,401 | 7,525 | 7,356 | 7,450 | 1,475,500 | 7,450 |
| 2024-04-01 | 7,549 | 7,677 | 7,414 | 7,417 | 1,525,800 | 7,417 |
| 2024-03-29 | 7,418 | 7,549 | 7,418 | 7,481 | 2,650,100 | 7,481 |
| 2024-03-28 | 7,500 | 7,500 | 7,311 | 7,392 | 2,369,500 | 7,392 |
| 2024-03-27 | 7,428 | 7,677 | 7,390 | 7,628 | 2,198,900 | 7,628 |
| 2024-03-26 | 7,400 | 7,468 | 7,335 | 7,417 | 1,761,200 | 7,417 |
| 2024-03-25 | 7,511 | 7,516 | 7,426 | 7,426 | 1,466,000 | 7,426 |
| 2024-03-22 | 7,508 | 7,612 | 7,508 | 7,540 | 2,056,500 | 7,540 |
| 2024-03-21 | 7,602 | 7,639 | 7,455 | 7,508 | 2,345,700 | 7,508 |
| 2024-03-19 | 7,454 | 7,508 | 7,386 | 7,508 | 1,489,400 | 7,508 |
| 2024-03-18 | 7,515 | 7,580 | 7,465 | 7,508 | 1,734,300 | 7,508 |
| 2024-03-15 | 7,362 | 7,443 | 7,330 | 7,436 | 1,646,400 | 7,436 |
| 2024-03-14 | 7,449 | 7,473 | 7,281 | 7,457 | 1,769,300 | 7,457 |
| 2024-03-13 | 7,580 | 7,662 | 7,349 | 7,428 | 2,035,900 | 7,428 |
| 2024-03-12 | 7,430 | 7,582 | 7,364 | 7,530 | 1,779,100 | 7,530 |
| 2024-03-11 | 7,500 | 7,529 | 7,393 | 7,449 | 2,398,300 | 7,449 |
| 2024-03-08 | 7,575 | 7,684 | 7,562 | 7,684 | 3,923,500 | 7,684 |
| 2024-03-07 | 8,000 | 8,065 | 7,516 | 7,599 | 3,257,900 | 7,599 |
| 2024-03-06 | 8,099 | 8,111 | 7,900 | 7,907 | 2,261,900 | 7,907 |
| 2024-03-05 | 8,041 | 8,228 | 8,021 | 8,198 | 2,060,600 | 8,198 |
| 2024-03-04 | 8,094 | 8,165 | 8,012 | 8,094 | 2,227,300 | 8,094 |
| 2024-03-01 | 7,833 | 8,030 | 7,788 | 7,958 | 1,940,600 | 7,958 |
| 2024-02-29 | 7,691 | 7,810 | 7,622 | 7,786 | 1,948,100 | 7,786 |
| 2024-02-28 | 7,800 | 7,840 | 7,695 | 7,728 | 1,201,500 | 7,728 |
| 2024-02-27 | 7,812 | 7,824 | 7,646 | 7,782 | 2,046,800 | 7,782 |
| 2024-02-26 | 7,902 | 7,947 | 7,818 | 7,886 | 1,438,200 | 7,886 |
| 2024-02-22 | 7,810 | 7,914 | 7,723 | 7,885 | 1,813,400 | 7,885 |
| 2024-02-21 | 7,700 | 7,800 | 7,650 | 7,713 | 1,650,300 | 7,713 |
| 2024-02-20 | 7,742 | 7,954 | 7,726 | 7,796 | 1,344,000 | 7,796 |
| 2024-02-19 | 7,790 | 7,818 | 7,709 | 7,779 | 1,085,900 | 7,779 |
| 2024-02-16 | 7,900 | 8,013 | 7,830 | 7,838 | 1,878,900 | 7,838 |
| 2024-02-15 | 7,950 | 7,983 | 7,746 | 7,825 | 1,658,400 | 7,825 |
| 2024-02-14 | 7,873 | 7,915 | 7,770 | 7,829 | 1,405,500 | 7,829 |
| 2024-02-13 | 7,791 | 7,993 | 7,780 | 7,956 | 1,362,400 | 7,956 |
| 2024-02-09 | 7,900 | 7,900 | 7,780 | 7,795 | 2,045,200 | 7,795 |
| 2024-02-08 | 7,700 | 7,859 | 7,651 | 7,826 | 1,813,700 | 7,826 |
| 2024-02-07 | 7,668 | 7,700 | 7,547 | 7,599 | 1,494,500 | 7,599 |
| 2024-02-06 | 7,689 | 7,771 | 7,680 | 7,725 | 1,485,600 | 7,725 |
| 2024-02-05 | 7,886 | 7,924 | 7,627 | 7,676 | 1,454,600 | 7,676 |
| 2024-02-02 | 7,790 | 7,869 | 7,654 | 7,789 | 1,813,400 | 7,789 |
| 2024-02-01 | 7,818 | 7,935 | 7,728 | 7,850 | 2,838,300 | 7,850 |
| 2024-01-31 | 7,241 | 7,460 | 7,211 | 7,442 | 2,059,500 | 7,442 |
| 2024-01-30 | 7,391 | 7,420 | 7,257 | 7,311 | 1,180,000 | 7,311 |
| 2024-01-29 | 7,261 | 7,361 | 7,235 | 7,298 | 1,633,400 | 7,298 |
| 2024-01-26 | 7,301 | 7,304 | 7,190 | 7,251 | 1,457,600 | 7,251 |
| 2024-01-25 | 7,380 | 7,403 | 7,276 | 7,366 | 1,480,700 | 7,366 |
| 2024-01-24 | 7,427 | 7,466 | 7,352 | 7,395 | 1,072,800 | 7,395 |
| 2024-01-23 | 7,511 | 7,610 | 7,446 | 7,458 | 1,485,200 | 7,458 |
| 2024-01-22 | 7,491 | 7,539 | 7,402 | 7,476 | 1,533,500 | 7,476 |
| 2024-01-19 | 7,362 | 7,412 | 7,282 | 7,347 | 1,439,600 | 7,347 |
| 2024-01-18 | 7,110 | 7,297 | 7,100 | 7,221 | 2,024,000 | 7,221 |
| 2024-01-17 | 7,400 | 7,440 | 7,060 | 7,060 | 2,557,200 | 7,060 |
| 2024-01-16 | 7,152 | 7,204 | 7,095 | 7,132 | 1,366,300 | 7,132 |
| 2024-01-15 | 7,069 | 7,199 | 7,002 | 7,182 | 1,450,100 | 7,182 |
| 2024-01-12 | 7,050 | 7,109 | 6,953 | 7,068 | 3,760,600 | 7,068 |
| 2024-01-11 | 6,850 | 6,945 | 6,838 | 6,848 | 2,108,700 | 6,848 |
| 2024-01-10 | 6,543 | 6,775 | 6,531 | 6,758 | 1,861,100 | 6,758 |
| 2024-01-09 | 6,669 | 6,675 | 6,386 | 6,467 | 2,710,900 | 6,467 |
| 2024-01-05 | 6,540 | 6,559 | 6,488 | 6,488 | 1,734,400 | 6,488 |
| 2024-01-04 | 6,570 | 6,595 | 6,410 | 6,556 | 2,136,400 | 6,556 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
