ＴＤＫ(株)の株価時系列・推移
- 52週高値
- 26.73（2026/6/1）
- 52週安値
- 11.92（2026/3/31）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 21.78 | 21.78 | 20.72 | 20.84 | 157,569 | 20.84 |
| 2026/10/7 | 22.40 | 22.40 | 21.90 | 22.10 | 148,603 | 22.10 |
| 2026/10/6 | 23.11 | 23.39 | 23.05 | 23.24 | 151,292 | 23.24 |
| 2026/10/5 | 21.80 | 22.15 | 21.80 | 21.90 | 109,889 | 21.90 |
| 2026/10/2 | 20.45 | 20.90 | 20.40 | 20.74 | 211,811 | 20.74 |
| 2026/10/1 | 19.81 | 20.05 | 19.70 | 20.00 | 102,100 | 20.00 |
| 2026/9/30 | 18.80 | 19.21 | 18.80 | 19.00 | 71,960 | 19.00 |
| 2026/9/29 | 19.10 | 19.40 | 19.10 | 19.27 | 156,899 | 19.27 |
| 2026/9/28 | 19.25 | 19.25 | 18.50 | 18.72 | 79,795 | 18.72 |
| 2026/9/25 | 18.45 | 19.05 | 18.45 | 18.96 | 101,125 | 18.96 |
| 2026/9/24 | 18.30 | 18.80 | 18.30 | 18.68 | 189,453 | 18.68 |
| 2026/9/23 | 18.59 | 18.97 | 18.14 | 18.26 | 122,715 | 18.26 |
| 2026/9/22 | 18.49 | 18.78 | 18.20 | 18.60 | 129,250 | 18.60 |
| 2026/9/21 | 18.43 | 18.56 | 18.17 | 18.48 | 129,317 | 18.48 |
| 2026/9/18 | 18.25 | 18.34 | 17.96 | 18.16 | 121,811 | 18.16 |
| 2026/9/17 | 18.00 | 18.29 | 18.00 | 18.28 | 129,887 | 18.28 |
| 2026/9/16 | 18.30 | 18.87 | 18.29 | 18.47 | 76,208 | 18.47 |
| 2026/9/15 | 18.37 | 18.38 | 18.20 | 18.28 | 198,526 | 18.28 |
| 2026/9/14 | 18.31 | 18.31 | 17.99 | 18.14 | 153,266 | 18.14 |
| 2026/9/11 | 18.60 | 18.60 | 18.32 | 18.55 | 240,334 | 18.55 |
1〜20/251件
