TDSE(7046) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/12/08 1,452.0 1,478.0 1,452.0 1,460.0 1,800
2021/12/07 1,444.0 1,462.0 1,439.0 1,461.0 3,300
2021/12/06 1,448.0 1,460.0 1,434.0 1,447.0 3,800
2021/12/03 1,457.0 1,490.0 1,422.0 1,470.0 7,900
2021/12/02 1,471.0 1,493.0 1,456.0 1,456.0 3,600
2021/12/01 1,537.0 1,538.0 1,470.0 1,492.0 7,000
2021/11/30 1,563.0 1,565.0 1,530.0 1,543.0 2,500
2021/11/29 1,579.0 1,580.0 1,561.0 1,563.0 2,600
2021/11/26 1,635.0 1,635.0 1,604.0 1,606.0 2,300
2021/11/25 1,626.0 1,628.0 1,594.0 1,627.0 700
2021/11/24 1,618.0 1,618.0 1,588.0 1,591.0 1,200
2021/11/22 1,643.0 1,643.0 1,626.0 1,637.0 700
2021/11/19 1,647.0 1,647.0 1,634.0 1,634.0 2,400
2021/11/18 1,618.0 1,647.0 1,618.0 1,647.0 5,500
2021/11/17 1,620.0 1,630.0 1,612.0 1,625.0 1,600
2021/11/16 1,578.0 1,620.0 1,573.0 1,620.0 3,300
2021/11/15 1,582.0 1,596.0 1,563.0 1,579.0 4,400
2021/11/12 1,591.0 1,591.0 1,555.0 1,582.0 3,900
2021/11/11 1,579.0 1,603.0 1,575.0 1,603.0 2,200
2021/11/10 1,595.0 1,595.0 1,581.0 1,587.0 1,000
2021/11/09 1,610.0 1,614.0 1,600.0 1,608.0 1,400
2021/11/08 1,636.0 1,636.0 1,603.0 1,603.0 1,000
2021/11/05 1,626.0 1,637.0 1,614.0 1,614.0 2,300
2021/11/04 1,657.0 1,664.0 1,614.0 1,649.0 2,800
2021/11/02 1,675.0 1,689.0 1,656.0 1,657.0 4,600
2021/11/01 1,790.0 1,790.0 1,657.0 1,657.0 15,700
2021/10/29 1,543.0 1,669.0 1,523.0 1,650.0 12,300
2021/10/28 1,526.0 1,543.0 1,526.0 1,543.0 700
2021/10/27 1,539.0 1,543.0 1,525.0 1,543.0 1,200
2021/10/26 1,562.0 1,562.0 1,535.0 1,549.0 2,100
2021/10/25 1,576.0 1,576.0 1,565.0 1,565.0 300
2021/10/22 1,551.0 1,560.0 1,547.0 1,550.0 1,700
2021/10/21 1,565.0 1,565.0 1,556.0 1,556.0 700
2021/10/20 1,575.0 1,576.0 1,565.0 1,565.0 1,000
2021/10/19 1,565.0 1,576.0 1,550.0 1,575.0 2,100
2021/10/18 1,572.0 1,576.0 1,554.0 1,557.0 2,100
2021/10/15 1,547.0 1,574.0 1,545.0 1,548.0 1,300
2021/10/14 1,566.0 1,566.0 1,545.0 1,550.0 900
2021/10/13 1,563.0 1,563.0 1,543.0 1,546.0 3,000
2021/10/12 1,570.0 1,572.0 1,550.0 1,572.0 1,700
2021/10/11 1,538.0 1,560.0 1,537.0 1,560.0 1,900
2021/10/08 1,555.0 1,555.0 1,537.0 1,539.0 1,800
2021/10/07 1,560.0 1,579.0 1,550.0 1,556.0 1,900
2021/10/06 1,590.0 1,590.0 1,552.0 1,555.0 2,000
2021/10/05 1,600.0 1,603.0 1,551.0 1,551.0 4,900
2021/10/04 1,620.0 1,629.0 1,603.0 1,603.0 3,800
2021/10/01 1,644.0 1,644.0 1,640.0 1,640.0 2,300
2021/09/30 1,707.0 1,707.0 1,650.0 1,653.0 2,400
2021/09/29 1,629.0 1,674.0 1,621.0 1,674.0 1,800
2021/09/28 1,660.0 1,672.0 1,649.0 1,653.0 2,100