6762 TDK(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,043 | 2,102 | 2,041.5 | 2,088 | 11,564,300 | 2,088 |
| 2026-01-15 | 2,026 | 2,048.5 | 2,005.5 | 2,044 | 14,099,300 | 2,044 |
| 2026-01-14 | 2,093.5 | 2,096 | 2,029.5 | 2,043 | 20,859,500 | 2,043 |
| 2026-01-13 | 2,197 | 2,197.5 | 2,096 | 2,102.5 | 16,352,500 | 2,102.50 |
| 2026-01-09 | 2,153 | 2,162 | 2,102.5 | 2,141.5 | 9,976,200 | 2,141.50 |
| 2026-01-08 | 2,159 | 2,168.5 | 2,114 | 2,116.5 | 14,268,600 | 2,116.50 |
| 2026-01-07 | 2,211 | 2,225.5 | 2,173 | 2,173 | 12,728,900 | 2,173 |
| 2026-01-06 | 2,280 | 2,286 | 2,235.5 | 2,244.5 | 7,574,400 | 2,244.50 |
| 2026-01-05 | 2,249 | 2,259.5 | 2,222 | 2,250 | 8,276,600 | 2,250 |
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