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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,250 | 1,310 | 1,250 | 1,252 | 1,600 | 1,252 |
| 2025-05-19 | 1,270 | 1,270 | 1,251 | 1,251 | 2,100 | 1,251 |
| 2025-05-16 | 1,253 | 1,270 | 1,253 | 1,270 | 1,200 | 1,270 |
| 2025-05-15 | 1,295 | 1,295 | 1,250 | 1,283 | 7,100 | 1,283 |
| 2025-05-14 | 1,341 | 1,344 | 1,302 | 1,325 | 4,300 | 1,325 |
| 2025-05-13 | 1,290 | 1,322 | 1,272 | 1,322 | 3,500 | 1,322 |
| 2025-05-12 | 1,281 | 1,305 | 1,281 | 1,305 | 1,900 | 1,305 |
| 2025-05-09 | 1,240 | 1,281 | 1,240 | 1,281 | 600 | 1,281 |
| 2025-05-08 | 1,226 | 1,236 | 1,226 | 1,236 | 500 | 1,236 |
| 2025-05-07 | 1,242 | 1,242 | 1,212 | 1,222 | 400 | 1,222 |
| 2025-05-02 | 1,207 | 1,306 | 1,191 | 1,212 | 11,500 | 1,212 |
| 2025-05-01 | 1,248 | 1,248 | 1,170 | 1,211 | 5,900 | 1,211 |
| 2025-04-30 | 1,270 | 1,271 | 1,246 | 1,246 | 800 | 1,246 |
| 2025-04-28 | 1,265 | 1,268 | 1,265 | 1,268 | 300 | 1,268 |
| 2025-04-25 | 1,315 | 1,315 | 1,295 | 1,295 | 700 | 1,295 |
| 2025-04-24 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 1,285 |
| 2025-04-23 | 1,269 | 1,288 | 1,269 | 1,287 | 400 | 1,287 |
| 2025-04-22 | 1,250 | 1,323 | 1,240 | 1,254 | 16,500 | 1,254 |
| 2025-04-21 | 1,228 | 1,241 | 1,228 | 1,241 | 200 | 1,241 |
| 2025-04-18 | 1,253 | 1,275 | 1,215 | 1,228 | 1,900 | 1,228 |
| 2025-04-17 | 1,220 | 1,220 | 1,205 | 1,205 | 900 | 1,205 |
| 2025-04-16 | 1,193 | 1,207 | 1,180 | 1,190 | 2,500 | 1,190 |
| 2025-04-15 | 1,235 | 1,239 | 1,220 | 1,220 | 2,500 | 1,220 |
| 2025-04-14 | 1,219 | 1,279 | 1,219 | 1,235 | 1,900 | 1,235 |
| 2025-04-11 | 1,081 | 1,210 | 1,081 | 1,210 | 4,200 | 1,210 |
| 2025-04-10 | 1,100 | 1,130 | 1,083 | 1,113 | 2,500 | 1,113 |
| 2025-04-09 | 1,029 | 1,029 | 1,005 | 1,012 | 2,400 | 1,012 |
| 2025-04-08 | 1,031 | 1,059 | 1,006 | 1,032 | 3,500 | 1,032 |
| 2025-04-07 | 1,098 | 1,098 | 957 | 1,001 | 17,900 | 1,001 |
| 2025-04-04 | 1,181 | 1,181 | 1,131 | 1,134 | 6,800 | 1,134 |
| 2025-04-03 | 1,245 | 1,245 | 1,198 | 1,205 | 6,000 | 1,205 |
| 2025-04-02 | 1,280 | 1,299 | 1,275 | 1,275 | 1,500 | 1,275 |
| 2025-04-01 | 1,276 | 1,308 | 1,276 | 1,278 | 1,300 | 1,278 |
| 2025-03-31 | 1,363 | 1,363 | 1,265 | 1,299 | 9,700 | 1,299 |
| 2025-03-28 | 1,357 | 1,373 | 1,357 | 1,370 | 900 | 1,370 |
| 2025-03-27 | 1,400 | 1,400 | 1,397 | 1,397 | 200 | 1,397 |
| 2025-03-26 | 1,404 | 1,405 | 1,400 | 1,400 | 700 | 1,400 |
| 2025-03-25 | 1,405 | 1,405 | 1,397 | 1,404 | 1,000 | 1,404 |
| 2025-03-24 | 1,405 | 1,417 | 1,350 | 1,371 | 1,400 | 1,371 |
| 2025-03-21 | - | - | - | 1,405 | - | 1,405 |
| 2025-03-19 | 1,399 | 1,405 | 1,399 | 1,405 | 500 | 1,405 |
| 2025-03-18 | 1,400 | 1,420 | 1,400 | 1,405 | 600 | 1,405 |
| 2025-03-17 | 1,388 | 1,470 | 1,385 | 1,399 | 2,300 | 1,399 |
| 2025-03-14 | 1,338 | 1,388 | 1,336 | 1,388 | 1,600 | 1,388 |
| 2025-03-13 | 1,336 | 1,338 | 1,336 | 1,338 | 400 | 1,338 |
| 2025-03-12 | 1,340 | 1,340 | 1,328 | 1,328 | 200 | 1,328 |
| 2025-03-11 | 1,340 | 1,340 | 1,331 | 1,340 | 300 | 1,340 |
| 2025-03-10 | 1,335 | 1,351 | 1,335 | 1,351 | 500 | 1,351 |
| 2025-03-07 | 1,339 | 1,339 | 1,310 | 1,339 | 1,600 | 1,339 |
| 2025-03-06 | 1,330 | 1,350 | 1,330 | 1,350 | 600 | 1,350 |
| 2025-03-05 | 1,340 | 1,340 | 1,340 | 1,340 | 500 | 1,340 |
| 2025-03-04 | 1,318 | 1,333 | 1,318 | 1,332 | 900 | 1,332 |
| 2025-03-03 | 1,327 | 1,330 | 1,316 | 1,330 | 1,200 | 1,330 |
| 2025-02-28 | 1,352 | 1,367 | 1,310 | 1,327 | 2,500 | 1,327 |
| 2025-02-27 | 1,348 | 1,380 | 1,348 | 1,367 | 1,500 | 1,367 |
| 2025-02-26 | 1,386 | 1,386 | 1,337 | 1,356 | 1,900 | 1,356 |
| 2025-02-25 | 1,421 | 1,421 | 1,386 | 1,386 | 2,300 | 1,386 |
| 2025-02-21 | 1,400 | 1,419 | 1,400 | 1,403 | 2,600 | 1,403 |
| 2025-02-20 | 1,412 | 1,416 | 1,400 | 1,400 | 2,400 | 1,400 |
| 2025-02-19 | 1,400 | 1,430 | 1,400 | 1,413 | 1,300 | 1,413 |
| 2025-02-18 | 1,409 | 1,419 | 1,400 | 1,419 | 1,100 | 1,419 |
| 2025-02-17 | 1,465 | 1,465 | 1,407 | 1,409 | 1,900 | 1,409 |
| 2025-02-14 | 1,430 | 1,467 | 1,430 | 1,467 | 1,000 | 1,467 |
| 2025-02-13 | 1,415 | 1,460 | 1,390 | 1,460 | 5,500 | 1,460 |
| 2025-02-12 | 1,459 | 1,459 | 1,372 | 1,416 | 4,600 | 1,416 |
| 2025-02-10 | 1,582 | 1,582 | 1,460 | 1,460 | 6,900 | 1,460 |
| 2025-02-07 | 1,639 | 1,649 | 1,481 | 1,542 | 25,000 | 1,542 |
| 2025-02-06 | 1,395 | 1,491 | 1,381 | 1,489 | 13,000 | 1,489 |
| 2025-02-05 | 1,329 | 1,400 | 1,325 | 1,394 | 10,100 | 1,394 |
| 2025-02-04 | 1,327 | 1,330 | 1,280 | 1,293 | 6,400 | 1,293 |
| 2025-02-03 | 1,228 | 1,349 | 1,228 | 1,338 | 22,500 | 1,338 |
| 2025-01-31 | 1,243 | 1,263 | 1,243 | 1,263 | 4,400 | 1,263 |
| 2025-01-30 | 1,241 | 1,255 | 1,230 | 1,230 | 2,700 | 1,230 |
| 2025-01-29 | 1,196 | 1,250 | 1,196 | 1,242 | 2,400 | 1,242 |
| 2025-01-28 | 1,213 | 1,213 | 1,184 | 1,197 | 2,700 | 1,197 |
| 2025-01-27 | 1,191 | 1,191 | 1,183 | 1,183 | 500 | 1,183 |
| 2025-01-24 | 1,193 | 1,193 | 1,176 | 1,191 | 4,000 | 1,191 |
| 2025-01-23 | 1,167 | 1,183 | 1,167 | 1,168 | 1,600 | 1,168 |
| 2025-01-22 | 1,151 | 1,181 | 1,151 | 1,170 | 1,100 | 1,170 |
| 2025-01-21 | 1,166 | 1,195 | 1,166 | 1,181 | 700 | 1,181 |
| 2025-01-20 | 1,171 | 1,194 | 1,165 | 1,194 | 3,700 | 1,194 |
| 2025-01-17 | 1,157 | 1,176 | 1,157 | 1,171 | 1,300 | 1,171 |
| 2025-01-16 | 1,163 | 1,163 | 1,138 | 1,147 | 1,500 | 1,147 |
| 2025-01-15 | 1,185 | 1,185 | 1,146 | 1,169 | 1,800 | 1,169 |
| 2025-01-14 | 1,170 | 1,200 | 1,150 | 1,189 | 6,000 | 1,189 |
| 2025-01-10 | 1,186 | 1,186 | 1,174 | 1,174 | 2,100 | 1,174 |
| 2025-01-09 | 1,172 | 1,187 | 1,172 | 1,186 | 2,100 | 1,186 |
| 2025-01-08 | 1,187 | 1,187 | 1,171 | 1,183 | 3,100 | 1,183 |
| 2025-01-07 | 1,151 | 1,190 | 1,150 | 1,187 | 3,600 | 1,187 |
| 2025-01-06 | 1,133 | 1,161 | 1,133 | 1,145 | 5,500 | 1,145 |
分割・併合履歴 ： なし