KabuInsight

ＴＤＣソフト

4687
プライム/情報･通信業/TDC SOFT Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13983.0999.0982.0992.0-11.0-1.10%119,300
2026-03-121,018.01,018.0999.01,003.0-22.0-2.15%86,600
2026-03-111,034.01,036.01,022.01,025.0-8.0-0.77%90,400
2026-03-101,030.01,035.01,015.01,033.0+16.0+1.57%122,900
2026-03-091,002.01,021.0987.01,017.0-33.0-3.14%149,400
2026-03-061,034.01,063.01,023.01,050.0+27.0+2.64%189,200
2026-03-051,042.01,059.01,020.01,023.0+1.0+0.10%146,300
2026-03-041,050.01,050.01,009.01,022.0-28.0-2.67%212,900
2026-03-031,078.01,078.01,050.01,050.0-38.0-3.49%89,500
2026-03-021,088.01,098.01,074.01,088.0-30.0-2.68%83,300
2026-02-271,111.01,122.01,107.01,118.0+28.0+2.57%114,400
2026-02-261,057.01,093.01,052.01,090.0+39.0+3.71%141,500
2026-02-251,041.01,055.01,023.01,051.0+40.0+3.96%200,200
2026-02-241,036.01,056.01,007.01,011.0-27.0-2.60%293,300
2026-02-201,062.01,062.01,032.01,038.0-31.0-2.90%91,000
2026-02-191,068.01,084.01,065.01,069.0+1.0+0.09%98,100
2026-02-181,061.01,071.01,060.01,068.0+5.0+0.47%90,400
2026-02-171,061.01,073.01,055.01,063.0-5.0-0.47%110,000
2026-02-161,058.01,069.01,052.01,068.0+4.0+0.38%105,100
2026-02-131,095.01,100.01,052.01,064.0-40.0-3.62%155,400
2026-02-121,122.01,122.01,082.01,104.0-17.0-1.52%262,400
2026-02-101,125.01,164.01,083.01,121.0+17.0+1.54%290,500
2026-02-091,137.01,138.01,096.01,104.0-16.0-1.43%155,100
2026-02-061,153.01,153.01,112.01,120.0-46.0-3.95%111,300
2026-02-051,158.01,182.01,154.01,166.0+4.0+0.34%124,400
2026-02-041,211.01,217.01,162.01,162.0-64.0-5.22%146,300
2026-02-031,230.01,239.01,226.01,226.0-7.0-0.57%52,100
2026-02-021,235.01,242.01,225.01,233.0+10.0+0.82%71,500
2026-01-301,233.01,242.01,212.01,223.0-2.0-0.16%74,200
2026-01-291,232.01,237.01,209.01,225.0-17.0-1.37%89,900
2026-01-281,265.01,266.01,242.01,242.0-32.0-2.51%81,000
2026-01-271,273.01,286.01,271.01,274.0+5.0+0.39%56,700
2026-01-261,281.01,285.01,268.01,269.0-31.0-2.38%63,800
2026-01-231,297.01,312.01,294.01,300.0+5.0+0.39%46,500
2026-01-221,300.01,310.01,292.01,295.0+3.0+0.23%63,600
2026-01-211,284.01,295.01,272.01,292.0-3.0-0.23%66,500
2026-01-201,327.01,332.01,295.01,295.0-44.0-3.29%63,000
2026-01-191,349.01,350.01,331.01,339.0-8.0-0.59%35,200
2026-01-161,335.01,348.01,318.01,347.00.00.00%69,000
2026-01-151,340.01,355.01,340.01,347.0-4.0-0.30%33,000
2026-01-141,349.01,358.01,344.01,351.0+9.0+0.67%40,100
2026-01-131,360.01,366.01,341.01,342.0-14.0-1.03%54,700
2026-01-091,341.01,358.01,341.01,356.0+8.0+0.59%39,900
2026-01-081,330.01,353.01,328.01,348.0+17.0+1.28%48,500
2026-01-071,355.01,376.01,331.01,331.0-47.0-3.41%57,900
2026-01-061,362.01,387.01,357.01,378.0+26.0+1.92%57,200
2026-01-051,364.01,377.01,329.01,352.0-12.0-0.88%70,800
2025-12-301,375.01,384.01,361.01,364.0-11.0-0.80%68,500
2025-12-291,391.01,391.01,365.01,375.0-12.0-0.87%66,800
2025-12-261,389.01,398.01,380.01,387.0+14.0+1.02%71,900
2025-12-251,354.01,387.01,349.01,373.0+14.0+1.03%49,300
2025-12-241,356.01,366.01,350.01,359.00.00.00%48,900
2025-12-231,385.01,387.01,356.01,359.0-21.0-1.52%57,300
2025-12-221,392.01,392.01,375.01,380.0+11.0+0.80%45,500
2025-12-191,363.01,387.01,362.01,369.0+6.0+0.44%122,900
2025-12-181,369.01,373.01,352.01,363.0-6.0-0.44%49,400
2025-12-171,378.01,378.01,355.01,369.00.00.00%29,400
2025-12-161,370.01,385.01,353.01,369.0+2.0+0.15%60,000
2025-12-151,367.01,374.01,357.01,367.0+1.0+0.07%31,600
2025-12-121,343.01,370.01,331.01,366.0+50.0+3.80%81,200
2025-12-111,385.01,392.01,315.01,316.0-68.0-4.91%63,300
2025-12-101,375.01,390.01,366.01,384.0+18.0+1.32%67,300
2025-12-091,359.01,379.01,352.01,366.0+12.0+0.89%61,800
2025-12-081,362.01,380.01,349.01,354.0-3.0-0.22%51,600
2025-12-051,341.01,374.01,327.01,357.0+15.0+1.12%77,800
2025-12-041,320.01,348.01,317.01,342.0+22.0+1.67%90,500
2025-12-031,319.01,329.01,310.01,320.0+16.0+1.23%57,900
2025-12-021,350.01,352.01,301.01,304.0-49.0-3.62%65,200
2025-12-011,374.01,378.01,349.01,353.0-29.0-2.10%70,300
2025-11-281,370.01,388.01,360.01,382.0+10.0+0.73%84,200
2025-11-271,363.01,382.01,360.01,372.0+14.0+1.03%70,100
2025-11-261,338.01,362.01,332.01,358.0+28.0+2.11%79,300
2025-11-251,336.01,347.01,319.01,330.0-15.0-1.12%65,400
2025-11-211,289.01,345.01,285.01,345.0+56.0+4.34%112,600
2025-11-201,302.01,303.01,284.01,289.0+10.0+0.78%53,200
2025-11-191,283.01,294.01,257.01,279.0-5.0-0.39%63,000
2025-11-181,260.01,290.01,244.01,284.0+7.0+0.55%86,800
2025-11-171,299.01,309.01,276.01,277.0-28.0-2.15%62,400
2025-11-141,320.01,334.01,305.01,305.0-35.0-2.61%101,900
2025-11-131,350.01,367.01,336.01,340.0-10.0-0.74%55,700
2025-11-121,358.01,380.01,346.01,350.0-2.0-0.15%57,100
2025-11-111,348.01,357.01,313.01,352.0+22.0+1.65%79,200
2025-11-101,349.01,356.01,301.01,330.0-6.0-0.45%94,600
2025-11-071,382.01,382.01,288.01,336.0-46.0-3.33%197,700
2025-11-061,373.01,394.01,368.01,382.0+16.0+1.17%67,500
2025-11-051,375.01,376.01,321.01,366.0-9.0-0.65%81,700
2025-11-041,350.01,385.01,340.01,375.0+25.0+1.85%81,400
2025-10-311,338.01,355.01,319.01,350.0+18.0+1.35%64,900
2025-10-301,351.01,363.01,318.01,332.0-10.0-0.75%343,500
2025-10-291,377.01,378.01,335.01,342.0-35.0-2.54%78,200
2025-10-281,456.01,456.01,377.01,377.0-95.0-6.45%81,200
2025-10-271,430.01,483.01,430.01,472.0+52.0+3.66%75,300
2025-10-241,396.01,420.01,384.01,420.0+24.0+1.72%47,700
2025-10-231,380.01,415.01,377.01,396.0+18.0+1.31%32,900
2025-10-221,374.01,385.01,369.01,378.0+13.0+0.95%28,200
2025-10-211,377.01,384.01,363.01,365.0-12.0-0.87%46,200
2025-10-201,363.01,383.01,363.01,377.0+32.0+2.38%30,700
2025-10-171,362.01,362.01,339.01,345.0-17.0-1.25%24,000
2025-10-161,372.01,379.01,356.01,362.0+5.0+0.37%31,800
2025-10-151,362.01,370.01,352.01,357.0+14.0+1.04%29,900
2025-10-141,355.01,368.01,333.01,343.0-30.0-2.18%49,100
2025-10-101,398.01,398.01,370.01,373.0-47.0-3.31%51,800
2025-10-091,415.01,422.01,405.01,420.0+7.0+0.50%34,600
2025-10-081,424.01,429.01,410.01,413.0-4.0-0.28%32,300
2025-10-071,413.01,425.01,402.01,417.0-4.0-0.28%35,700
2025-10-061,400.01,424.01,382.01,421.0+64.0+4.72%56,000
2025-10-031,350.01,362.01,348.01,357.0+19.0+1.42%35,900
2025-10-021,337.01,351.01,329.01,338.0-1.0-0.07%42,400
2025-10-011,360.01,367.01,338.01,339.0-45.0-3.25%60,300
2025-09-301,395.01,395.01,370.01,384.0-3.0-0.22%33,100
2025-09-291,410.01,412.01,387.01,387.0-22.0-1.56%30,900
2025-09-261,404.01,413.01,392.01,409.0+4.0+0.28%54,700
2025-09-251,398.01,405.01,392.01,405.0+7.0+0.50%27,100
2025-09-241,403.01,403.01,386.01,398.0-3.0-0.21%30,500
2025-09-221,395.01,417.01,393.01,401.0+13.0+0.94%19,500
2025-09-191,405.01,417.01,380.01,388.0-12.0-0.86%62,100
2025-09-181,375.01,400.01,369.01,400.0+36.0+2.64%39,700
2025-09-171,385.01,385.01,355.01,364.0-29.0-2.08%42,300
2025-09-161,377.01,399.01,376.01,393.0+15.0+1.09%29,900
2025-09-121,396.01,396.01,372.01,378.0——38,200

直近120営業日分を表示