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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 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