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
2024-04-237,1867,2177,0697,1321,234,7007,132
2024-04-227,0157,1146,9807,0921,777,0007,092
2024-04-197,2207,2226,9087,0782,270,4007,078
2024-04-187,3187,3577,1757,3251,684,3007,325
2024-04-177,3927,4807,3577,3571,305,4007,357
2024-04-167,5507,5547,3527,4001,888,5007,400
2024-04-157,6007,6907,5187,6901,041,3007,690
2024-04-127,9328,0187,6837,7162,083,8007,716
2024-04-117,5147,6637,4917,636979,6007,636
2024-04-107,6757,7087,5937,6131,085,3007,613
2024-04-097,6287,7097,5957,7091,033,8007,709
2024-04-087,4587,6107,4577,600998,1007,600
2024-04-057,4607,5077,3897,4171,337,5007,417
2024-04-047,6307,8097,6007,6151,822,6007,615
2024-04-037,4747,5757,3807,4421,490,7007,442
2024-04-027,4017,5257,3567,4501,475,5007,450
2024-04-017,5497,6777,4147,4171,525,8007,417
2024-03-297,4187,5497,4187,4812,650,1007,481
2024-03-287,5007,5007,3117,3922,369,5007,392
2024-03-277,4287,6777,3907,6282,198,9007,628
2024-03-267,4007,4687,3357,4171,761,2007,417
2024-03-257,5117,5167,4267,4261,466,0007,426
2024-03-227,5087,6127,5087,5402,056,5007,540
2024-03-217,6027,6397,4557,5082,345,7007,508
2024-03-197,4547,5087,3867,5081,489,4007,508
2024-03-187,5157,5807,4657,5081,734,3007,508
2024-03-157,3627,4437,3307,4361,646,4007,436
2024-03-147,4497,4737,2817,4571,769,3007,457
2024-03-137,5807,6627,3497,4282,035,9007,428
2024-03-127,4307,5827,3647,5301,779,1007,530
2024-03-117,5007,5297,3937,4492,398,3007,449
2024-03-087,5757,6847,5627,6843,923,5007,684
2024-03-078,0008,0657,5167,5993,257,9007,599
2024-03-068,0998,1117,9007,9072,261,9007,907
2024-03-058,0418,2288,0218,1982,060,6008,198
2024-03-048,0948,1658,0128,0942,227,3008,094
2024-03-017,8338,0307,7887,9581,940,6007,958
2024-02-297,6917,8107,6227,7861,948,1007,786
2024-02-287,8007,8407,6957,7281,201,5007,728
2024-02-277,8127,8247,6467,7822,046,8007,782
2024-02-267,9027,9477,8187,8861,438,2007,886
2024-02-227,8107,9147,7237,8851,813,4007,885
2024-02-217,7007,8007,6507,7131,650,3007,713
2024-02-207,7427,9547,7267,7961,344,0007,796
2024-02-197,7907,8187,7097,7791,085,9007,779
2024-02-167,9008,0137,8307,8381,878,9007,838
2024-02-157,9507,9837,7467,8251,658,4007,825
2024-02-147,8737,9157,7707,8291,405,5007,829
2024-02-137,7917,9937,7807,9561,362,4007,956
2024-02-097,9007,9007,7807,7952,045,2007,795
2024-02-087,7007,8597,6517,8261,813,7007,826
2024-02-077,6687,7007,5477,5991,494,5007,599
2024-02-067,6897,7717,6807,7251,485,6007,725
2024-02-057,8867,9247,6277,6761,454,6007,676
2024-02-027,7907,8697,6547,7891,813,4007,789
2024-02-017,8187,9357,7287,8502,838,3007,850
2024-01-317,2417,4607,2117,4422,059,5007,442
2024-01-307,3917,4207,2577,3111,180,0007,311
2024-01-297,2617,3617,2357,2981,633,4007,298
2024-01-267,3017,3047,1907,2511,457,6007,251
2024-01-257,3807,4037,2767,3661,480,7007,366
2024-01-247,4277,4667,3527,3951,072,8007,395
2024-01-237,5117,6107,4467,4581,485,2007,458
2024-01-227,4917,5397,4027,4761,533,5007,476
2024-01-197,3627,4127,2827,3471,439,6007,347
2024-01-187,1107,2977,1007,2212,024,0007,221
2024-01-177,4007,4407,0607,0602,557,2007,060
2024-01-167,1527,2047,0957,1321,366,3007,132
2024-01-157,0697,1997,0027,1821,450,1007,182
2024-01-127,0507,1096,9537,0683,760,6007,068
2024-01-116,8506,9456,8386,8482,108,7006,848
2024-01-106,5436,7756,5316,7581,861,1006,758
2024-01-096,6696,6756,3866,4672,710,9006,467
2024-01-056,5406,5596,4886,4881,734,4006,488
2024-01-046,5706,5956,4106,5562,136,4006,556

分割・併合履歴 : [2021-09-29]1株→3株 [1985-05-28]1株→1.1株