7046 TDSE(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
2025-07-021,6941,6941,5911,59116,3001,591
2025-07-011,6231,7181,6181,70015,2001,700
2025-06-301,6091,6771,6051,65025,3001,650
2025-06-271,6471,7351,6011,60271,1001,602
2025-06-261,8221,8231,6201,620156,9001,620
2025-06-251,8502,1621,7551,902969,9001,902
2025-06-241,5751,7621,5551,76234,8001,762
2025-06-231,4671,4671,4621,4628001,462
2025-06-201,5101,5231,4831,4888001,488
2025-06-191,4911,5211,4701,5214,8001,521
2025-06-181,5061,5311,5051,5053,9001,505
2025-06-171,5501,5761,5001,5067,7001,506
2025-06-161,5421,5801,5421,5517,4001,551
2025-06-131,5491,5731,5441,5446,6001,544
2025-06-121,5001,5801,5001,56310,2001,563
2025-06-111,4981,4991,4731,4993,9001,499
2025-06-101,4501,4941,4501,4946,4001,494
2025-06-091,4011,4351,4001,4352,0001,435
2025-06-061,4101,4401,3711,37112,3001,371
2025-06-051,3901,4401,3861,4408,2001,440
2025-06-041,3841,4011,3771,3992,3001,399
2025-06-031,3561,3861,3561,3841,6001,384
2025-06-021,3851,3861,3601,3861,8001,386
2025-05-301,3581,3851,3581,3853001,385
2025-05-291,3891,3891,3461,3693,8001,369
2025-05-281,3981,3981,3681,3894,2001,389
2025-05-271,4001,4001,3801,3901,1001,390
2025-05-261,3711,3751,3661,3704,0001,370
2025-05-231,2801,3721,2801,3659,7001,365
2025-05-221,2551,2911,2271,2872,8001,287
2025-05-211,2521,2551,2521,2556001,255
2025-05-201,2501,3101,2501,2521,6001,252
2025-05-191,2701,2701,2511,2512,1001,251
2025-05-161,2531,2701,2531,2701,2001,270
2025-05-151,2951,2951,2501,2837,1001,283
2025-05-141,3411,3441,3021,3254,3001,325
2025-05-131,2901,3221,2721,3223,5001,322
2025-05-121,2811,3051,2811,3051,9001,305
2025-05-091,2401,2811,2401,2816001,281
2025-05-081,2261,2361,2261,2365001,236
2025-05-071,2421,2421,2121,2224001,222
2025-05-021,2071,3061,1911,21211,5001,212
2025-05-011,2481,2481,1701,2115,9001,211
2025-04-301,2701,2711,2461,2468001,246
2025-04-281,2651,2681,2651,2683001,268
2025-04-251,3151,3151,2951,2957001,295
2025-04-241,2851,2851,2851,2851001,285
2025-04-231,2691,2881,2691,2874001,287
2025-04-221,2501,3231,2401,25416,5001,254
2025-04-211,2281,2411,2281,2412001,241
2025-04-181,2531,2751,2151,2281,9001,228
2025-04-171,2201,2201,2051,2059001,205
2025-04-161,1931,2071,1801,1902,5001,190
2025-04-151,2351,2391,2201,2202,5001,220
2025-04-141,2191,2791,2191,2351,9001,235
2025-04-111,0811,2101,0811,2104,2001,210
2025-04-101,1001,1301,0831,1132,5001,113
2025-04-091,0291,0291,0051,0122,4001,012
2025-04-081,0311,0591,0061,0323,5001,032
2025-04-071,0981,0989571,00117,9001,001
2025-04-041,1811,1811,1311,1346,8001,134
2025-04-031,2451,2451,1981,2056,0001,205
2025-04-021,2801,2991,2751,2751,5001,275
2025-04-011,2761,3081,2761,2781,3001,278
2025-03-311,3631,3631,2651,2999,7001,299
2025-03-281,3571,3731,3571,3709001,370
2025-03-271,4001,4001,3971,3972001,397
2025-03-261,4041,4051,4001,4007001,400
2025-03-251,4051,4051,3971,4041,0001,404
2025-03-241,4051,4171,3501,3711,4001,371
2025-03-21---1,405-1,405
2025-03-191,3991,4051,3991,4055001,405
2025-03-181,4001,4201,4001,4056001,405
2025-03-171,3881,4701,3851,3992,3001,399
2025-03-141,3381,3881,3361,3881,6001,388
2025-03-131,3361,3381,3361,3384001,338
2025-03-121,3401,3401,3281,3282001,328
2025-03-111,3401,3401,3311,3403001,340
2025-03-101,3351,3511,3351,3515001,351
2025-03-071,3391,3391,3101,3391,6001,339
2025-03-061,3301,3501,3301,3506001,350
2025-03-051,3401,3401,3401,3405001,340
2025-03-041,3181,3331,3181,3329001,332
2025-03-031,3271,3301,3161,3301,2001,330
2025-02-281,3521,3671,3101,3272,5001,327
2025-02-271,3481,3801,3481,3671,5001,367
2025-02-261,3861,3861,3371,3561,9001,356
2025-02-251,4211,4211,3861,3862,3001,386
2025-02-211,4001,4191,4001,4032,6001,403
2025-02-201,4121,4161,4001,4002,4001,400
2025-02-191,4001,4301,4001,4131,3001,413
2025-02-181,4091,4191,4001,4191,1001,419
2025-02-171,4651,4651,4071,4091,9001,409
2025-02-141,4301,4671,4301,4671,0001,467
2025-02-131,4151,4601,3901,4605,5001,460
2025-02-121,4591,4591,3721,4164,6001,416
2025-02-101,5821,5821,4601,4606,9001,460
2025-02-071,6391,6491,4811,54225,0001,542
2025-02-061,3951,4911,3811,48913,0001,489
2025-02-051,3291,4001,3251,39410,1001,394
2025-02-041,3271,3301,2801,2936,4001,293
2025-02-031,2281,3491,2281,33822,5001,338
2025-01-311,2431,2631,2431,2634,4001,263
2025-01-301,2411,2551,2301,2302,7001,230
2025-01-291,1961,2501,1961,2422,4001,242
2025-01-281,2131,2131,1841,1972,7001,197
2025-01-271,1911,1911,1831,1835001,183
2025-01-241,1931,1931,1761,1914,0001,191
2025-01-231,1671,1831,1671,1681,6001,168
2025-01-221,1511,1811,1511,1701,1001,170
2025-01-211,1661,1951,1661,1817001,181
2025-01-201,1711,1941,1651,1943,7001,194
2025-01-171,1571,1761,1571,1711,3001,171
2025-01-161,1631,1631,1381,1471,5001,147
2025-01-151,1851,1851,1461,1691,8001,169
2025-01-141,1701,2001,1501,1896,0001,189
2025-01-101,1861,1861,1741,1742,1001,174
2025-01-091,1721,1871,1721,1862,1001,186
2025-01-081,1871,1871,1711,1833,1001,183
2025-01-071,1511,1901,1501,1873,6001,187
2025-01-061,1331,1611,1331,1455,5001,145

分割・併合履歴 : なし