7046 TDSE(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,761 | 1,768 | 1,731 | 1,768 | 1,200 | 1,768 |
| 2024-04-25 | 1,776 | 1,776 | 1,760 | 1,760 | 1,900 | 1,760 |
| 2024-04-24 | 1,748 | 1,796 | 1,748 | 1,795 | 3,800 | 1,795 |
| 2024-04-23 | 1,750 | 1,760 | 1,734 | 1,742 | 2,800 | 1,742 |
| 2024-04-22 | 1,726 | 1,778 | 1,726 | 1,741 | 15,200 | 1,741 |
| 2024-04-19 | 1,779 | 1,779 | 1,653 | 1,696 | 11,600 | 1,696 |
| 2024-04-18 | 1,737 | 1,779 | 1,736 | 1,772 | 4,400 | 1,772 |
| 2024-04-17 | 1,804 | 1,804 | 1,742 | 1,751 | 14,900 | 1,751 |
| 2024-04-16 | 1,833 | 1,833 | 1,800 | 1,811 | 7,000 | 1,811 |
| 2024-04-15 | 1,880 | 1,880 | 1,836 | 1,845 | 6,300 | 1,845 |
| 2024-04-12 | 1,942 | 1,942 | 1,880 | 1,900 | 9,800 | 1,900 |
| 2024-04-11 | 1,931 | 1,970 | 1,863 | 1,902 | 13,400 | 1,902 |
| 2024-04-10 | 1,936 | 1,996 | 1,931 | 1,931 | 8,400 | 1,931 |
| 2024-04-09 | 1,970 | 1,970 | 1,932 | 1,936 | 4,900 | 1,936 |
| 2024-04-08 | 1,915 | 2,000 | 1,908 | 1,969 | 16,700 | 1,969 |
| 2024-04-05 | 1,879 | 1,920 | 1,831 | 1,912 | 18,400 | 1,912 |
| 2024-04-04 | 1,911 | 1,925 | 1,868 | 1,889 | 10,800 | 1,889 |
| 2024-04-03 | 1,890 | 1,930 | 1,870 | 1,892 | 8,400 | 1,892 |
| 2024-04-02 | 1,972 | 1,972 | 1,895 | 1,898 | 15,900 | 1,898 |
| 2024-04-01 | 2,009 | 2,009 | 1,955 | 1,980 | 13,700 | 1,980 |
| 2024-03-29 | 2,007 | 2,064 | 2,002 | 2,030 | 7,700 | 2,030 |
| 2024-03-28 | 2,000 | 2,041 | 2,000 | 2,020 | 3,400 | 2,020 |
| 2024-03-27 | 2,051 | 2,051 | 2,000 | 2,002 | 12,000 | 2,002 |
| 2024-03-26 | 2,040 | 2,063 | 2,031 | 2,037 | 8,900 | 2,037 |
| 2024-03-25 | 2,125 | 2,183 | 2,069 | 2,071 | 10,700 | 2,071 |
| 2024-03-22 | 2,202 | 2,220 | 2,090 | 2,140 | 23,400 | 2,140 |
| 2024-03-21 | 2,249 | 2,265 | 2,162 | 2,192 | 16,200 | 2,192 |
| 2024-03-19 | 2,265 | 2,270 | 2,181 | 2,226 | 5,400 | 2,226 |
| 2024-03-18 | 2,166 | 2,350 | 2,166 | 2,250 | 10,700 | 2,250 |
| 2024-03-15 | 2,185 | 2,236 | 2,129 | 2,164 | 17,300 | 2,164 |
| 2024-03-14 | 2,207 | 2,207 | 2,162 | 2,185 | 4,700 | 2,185 |
| 2024-03-13 | 2,346 | 2,349 | 2,205 | 2,214 | 18,500 | 2,214 |
| 2024-03-12 | 2,180 | 2,280 | 2,180 | 2,260 | 10,400 | 2,260 |
| 2024-03-11 | 2,260 | 2,292 | 2,151 | 2,180 | 42,900 | 2,180 |
| 2024-03-08 | 2,459 | 2,459 | 2,357 | 2,360 | 36,200 | 2,360 |
| 2024-03-07 | 2,580 | 2,625 | 2,440 | 2,499 | 37,900 | 2,499 |
| 2024-03-06 | 2,450 | 2,650 | 2,439 | 2,559 | 59,500 | 2,559 |
| 2024-03-05 | 2,300 | 2,602 | 2,201 | 2,540 | 71,800 | 2,540 |
| 2024-03-04 | 2,201 | 2,290 | 2,180 | 2,279 | 28,400 | 2,279 |
| 2024-03-01 | 2,234 | 2,234 | 2,130 | 2,167 | 13,900 | 2,167 |
| 2024-02-29 | 2,257 | 2,268 | 2,200 | 2,229 | 15,100 | 2,229 |
| 2024-02-28 | 2,282 | 2,346 | 2,255 | 2,262 | 51,100 | 2,262 |
| 2024-02-27 | 2,170 | 2,236 | 2,117 | 2,236 | 29,400 | 2,236 |
| 2024-02-26 | 2,010 | 2,176 | 2,010 | 2,176 | 40,700 | 2,176 |
| 2024-02-22 | 2,049 | 2,060 | 1,977 | 1,993 | 16,400 | 1,993 |
| 2024-02-21 | 2,068 | 2,068 | 1,988 | 1,995 | 17,000 | 1,995 |
| 2024-02-20 | 2,128 | 2,148 | 2,076 | 2,085 | 29,200 | 2,085 |
| 2024-02-19 | 1,995 | 2,110 | 1,980 | 2,108 | 42,800 | 2,108 |
| 2024-02-16 | 1,935 | 1,991 | 1,911 | 1,978 | 27,400 | 1,978 |
| 2024-02-15 | 1,970 | 1,970 | 1,899 | 1,945 | 13,200 | 1,945 |
| 2024-02-14 | 1,900 | 1,978 | 1,875 | 1,958 | 34,000 | 1,958 |
| 2024-02-13 | 1,888 | 1,958 | 1,888 | 1,909 | 16,600 | 1,909 |
| 2024-02-09 | 1,898 | 1,936 | 1,876 | 1,888 | 16,100 | 1,888 |
| 2024-02-08 | 1,933 | 1,934 | 1,901 | 1,908 | 13,800 | 1,908 |
| 2024-02-07 | 1,902 | 1,975 | 1,870 | 1,968 | 25,900 | 1,968 |
| 2024-02-06 | 1,950 | 1,950 | 1,893 | 1,902 | 13,900 | 1,902 |
| 2024-02-05 | 1,911 | 1,982 | 1,902 | 1,947 | 17,700 | 1,947 |
| 2024-02-02 | 1,907 | 1,994 | 1,900 | 1,910 | 23,900 | 1,910 |
| 2024-02-01 | 1,971 | 1,986 | 1,888 | 1,901 | 74,800 | 1,901 |
| 2024-01-31 | 2,119 | 2,213 | 2,095 | 2,210 | 41,300 | 2,210 |
| 2024-01-30 | 2,090 | 2,123 | 2,076 | 2,100 | 20,600 | 2,100 |
| 2024-01-29 | 2,127 | 2,256 | 2,031 | 2,098 | 148,100 | 2,098 |
| 2024-01-26 | 2,045 | 2,050 | 1,997 | 2,027 | 16,000 | 2,027 |
| 2024-01-25 | 2,008 | 2,028 | 1,971 | 2,025 | 18,300 | 2,025 |
| 2024-01-24 | 1,925 | 1,985 | 1,910 | 1,985 | 12,300 | 1,985 |
| 2024-01-23 | 1,971 | 1,974 | 1,895 | 1,906 | 14,100 | 1,906 |
| 2024-01-22 | 1,886 | 1,960 | 1,872 | 1,946 | 19,200 | 1,946 |
| 2024-01-19 | 1,837 | 1,870 | 1,832 | 1,856 | 4,700 | 1,856 |
| 2024-01-18 | 1,848 | 1,850 | 1,825 | 1,836 | 9,300 | 1,836 |
| 2024-01-17 | 1,886 | 1,887 | 1,850 | 1,854 | 5,300 | 1,854 |
| 2024-01-16 | 1,890 | 1,909 | 1,873 | 1,886 | 8,300 | 1,886 |
| 2024-01-15 | 1,851 | 1,894 | 1,851 | 1,890 | 4,500 | 1,890 |
| 2024-01-12 | 1,899 | 1,900 | 1,831 | 1,863 | 14,100 | 1,863 |
| 2024-01-11 | 1,910 | 1,911 | 1,861 | 1,899 | 10,300 | 1,899 |
| 2024-01-10 | 1,920 | 1,934 | 1,897 | 1,903 | 5,500 | 1,903 |
| 2024-01-09 | 1,871 | 1,953 | 1,871 | 1,920 | 12,400 | 1,920 |
| 2024-01-05 | 1,913 | 1,921 | 1,865 | 1,865 | 15,100 | 1,865 |
| 2024-01-04 | 1,912 | 1,945 | 1,862 | 1,936 | 11,300 | 1,936 |
分割・併合履歴 ： なし
