KabuInsight

ＴＤＫ

6762
プライム/電気機器/TDK Corporation
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
2026-03-132,082.02,158.52,081.52,154.0-18.5-0.85%12,496,600
2026-03-122,120.02,172.52,111.52,172.5+17.0+0.79%11,312,300
2026-03-112,233.02,246.52,153.52,155.5-52.5-2.38%12,577,500
2026-03-102,150.02,208.02,135.02,208.0+108.0+5.14%11,653,600
2026-03-092,078.02,100.02,002.02,100.0-138.0-6.17%15,571,400
2026-03-062,150.52,238.02,150.52,238.0+44.0+2.01%10,621,800
2026-03-052,200.02,241.02,171.52,194.0+89.5+4.25%15,048,100
2026-03-042,093.52,189.02,059.02,104.5+10.5+0.50%19,905,400
2026-03-032,295.02,298.02,091.52,094.0-242.5-10.38%24,305,900
2026-03-022,320.02,359.52,302.02,336.5-88.0-3.63%11,084,700
2026-02-272,405.52,424.52,366.52,424.5-6.0-0.25%12,438,400
2026-02-262,443.02,498.02,415.02,430.5+52.5+2.21%12,667,000
2026-02-252,390.02,441.02,362.52,378.0+8.0+0.34%13,614,800
2026-02-242,359.52,416.52,341.52,370.0-10.0-0.42%13,490,600
2026-02-202,355.02,414.02,345.02,380.0-3.5-0.15%9,286,700
2026-02-192,385.02,424.02,356.02,383.5-50.0-2.05%13,030,300
2026-02-182,307.02,459.52,299.02,433.5+153.5+6.73%22,570,600
2026-02-172,191.52,315.02,170.52,280.0+108.0+4.97%11,587,000
2026-02-162,236.02,237.52,172.02,172.0-40.0-1.81%6,816,000
2026-02-132,215.02,250.02,181.52,212.0-34.0-1.51%16,437,900
2026-02-122,318.02,320.02,240.52,246.0-73.5-3.17%13,244,900
2026-02-102,292.52,345.52,289.02,319.5+49.0+2.16%14,743,900
2026-02-092,300.02,309.02,252.52,270.5+108.0+4.99%21,206,100
2026-02-062,130.02,170.02,106.52,162.5+7.0+0.32%11,206,200
2026-02-052,153.02,163.52,106.52,155.5+3.5+0.16%13,594,800
2026-02-042,150.02,174.52,108.02,152.0-60.5-2.73%15,248,700
2026-02-032,190.02,232.52,143.02,212.5+227.0+11.43%29,734,400
2026-02-022,051.02,079.51,977.51,985.5+4.5+0.23%19,202,900
2026-01-301,954.01,990.01,942.51,981.0+40.0+2.06%11,942,000
2026-01-291,900.01,944.51,894.01,941.0+7.0+0.36%10,321,900
2026-01-281,900.01,940.51,895.01,934.0+0.5+0.03%11,902,800
2026-01-271,926.01,936.51,893.01,933.5+14.5+0.76%10,364,200
2026-01-261,933.01,944.51,903.51,919.0-81.0-4.05%11,303,700
2026-01-231,973.02,000.01,945.52,000.0+6.0+0.30%12,761,800
2026-01-222,008.52,016.01,952.51,994.0+16.0+0.81%12,780,100
2026-01-211,940.51,981.51,935.01,978.0-2.5-0.13%12,697,000
2026-01-202,000.02,013.51,968.01,980.5-33.0-1.64%12,306,200
2026-01-192,043.02,052.52,003.52,013.5-74.5-3.57%10,564,300
2026-01-162,043.02,102.02,041.52,088.0+44.0+2.15%11,564,300
2026-01-152,026.02,048.52,005.52,044.0+1.0+0.05%14,099,300
2026-01-142,093.52,096.02,029.52,043.0-59.5-2.83%20,859,500
2026-01-132,197.02,197.52,096.02,102.5-39.0-1.82%16,352,500
2026-01-092,153.02,162.02,102.52,141.5+25.0+1.18%9,976,200
2026-01-082,159.02,168.52,114.02,116.5-56.5-2.60%14,268,600
2026-01-072,211.02,225.52,173.02,173.0-71.5-3.19%12,728,900
2026-01-062,280.02,286.02,235.52,244.5-5.5-0.24%7,574,400
2026-01-052,249.02,259.52,222.02,250.0+39.0+1.76%8,276,600
2025-12-302,175.02,214.02,175.02,211.0+5.0+0.23%5,267,300
2025-12-292,205.02,213.02,178.52,206.0-20.5-0.92%5,320,100
2025-12-262,230.02,250.02,218.52,226.5-3.5-0.16%4,175,100
2025-12-252,237.52,237.52,206.52,230.0+29.5+1.34%3,910,400
2025-12-242,262.52,264.52,184.52,200.5-68.5-3.02%7,604,100
2025-12-232,222.52,274.02,217.52,269.0+39.0+1.75%6,089,200
2025-12-222,247.02,248.52,204.52,230.0+33.0+1.50%8,636,000
2025-12-192,225.52,231.52,192.52,197.0-21.5-0.97%13,278,600
2025-12-182,163.02,224.52,151.02,218.5-4.5-0.20%7,767,600
2025-12-172,213.02,241.02,175.02,223.0-2.5-0.11%7,976,400
2025-12-162,205.02,232.02,195.02,225.5-18.0-0.80%8,413,300
2025-12-152,250.52,271.52,217.02,243.5-96.0-4.10%9,098,800
2025-12-122,310.02,350.02,272.52,339.5+64.5+2.84%12,791,700
2025-12-112,399.52,405.52,272.52,275.0-87.0-3.68%11,029,300
2025-12-102,400.02,442.52,351.52,362.0-20.0-0.84%9,287,300
2025-12-092,426.52,428.02,382.02,382.0-64.0-2.62%7,892,800
2025-12-082,446.52,453.52,421.52,446.0+13.0+0.53%5,479,200
2025-12-052,451.02,458.02,420.52,433.0-48.0-1.93%5,882,700
2025-12-042,427.02,482.52,406.52,481.0+50.5+2.08%7,776,400
2025-12-032,481.02,512.52,414.52,430.5-60.5-2.43%9,015,000
2025-12-022,476.02,509.52,476.02,491.0+13.5+0.54%6,252,500
2025-12-012,534.52,571.52,470.02,477.5-82.0-3.20%7,093,000
2025-11-282,555.02,578.52,543.52,559.5+3.5+0.14%4,924,100
2025-11-272,495.02,565.02,475.52,556.0+87.5+3.54%5,978,400
2025-11-262,473.02,489.02,449.52,468.5+10.0+0.41%7,014,700
2025-11-252,499.02,504.52,448.52,458.5+45.0+1.86%7,435,100
2025-11-212,390.52,482.02,382.52,413.5-77.0-3.09%11,354,900
2025-11-202,523.52,570.02,490.52,490.5+97.5+4.07%8,503,800
2025-11-192,442.02,443.02,374.02,393.0-21.5-0.89%8,514,200
2025-11-182,458.52,465.02,414.52,414.5-90.0-3.59%7,718,500
2025-11-172,535.52,558.52,498.52,504.5-31.0-1.22%6,779,900
2025-11-142,516.52,574.02,470.02,535.5-17.5-0.69%8,688,400
2025-11-132,555.02,571.02,522.02,553.0-16.0-0.62%5,130,600
2025-11-122,492.02,569.02,443.52,569.0+120.5+4.92%9,865,200
2025-11-112,508.52,513.52,444.02,448.5-57.0-2.27%5,801,400
2025-11-102,514.02,520.02,484.02,505.5+12.5+0.50%5,567,300
2025-11-072,506.02,538.52,453.02,493.0-63.0-2.46%8,594,900
2025-11-062,595.02,607.02,520.02,556.0+43.0+1.71%7,735,500
2025-11-052,545.02,545.52,430.02,513.0-82.0-3.16%14,973,700
2025-11-042,712.02,757.52,589.52,595.0-78.0-2.92%20,060,900
2025-10-312,579.52,710.02,546.52,673.0+101.5+3.95%12,979,900
2025-10-302,591.52,593.52,534.52,571.5-20.0-0.77%10,033,600
2025-10-292,580.52,610.02,523.52,591.5+19.0+0.74%11,990,400
2025-10-282,595.52,609.02,540.02,572.5-16.5-0.64%7,762,200
2025-10-272,567.52,609.02,557.52,589.0+60.5+2.39%7,373,400
2025-10-242,443.52,528.52,430.52,528.5+119.5+4.96%6,868,900
2025-10-232,404.52,430.02,391.02,409.0-68.5-2.76%7,859,100
2025-10-222,433.02,509.52,427.02,477.5+34.0+1.39%7,877,800
2025-10-212,461.02,485.02,418.52,443.5+64.5+2.71%12,152,700
2025-10-202,300.02,379.52,288.52,379.0+123.5+5.48%7,874,800
2025-10-172,263.02,286.52,237.02,255.5-22.0-0.97%5,990,200
2025-10-162,266.02,280.02,239.52,277.5+51.5+2.31%6,751,800
2025-10-152,162.52,241.02,162.52,226.0+86.0+4.02%6,477,700
2025-10-142,140.52,205.52,118.02,140.0-71.5-3.23%9,679,900
2025-10-102,276.52,280.02,194.52,211.5-70.0-3.07%11,395,500
2025-10-092,285.02,292.02,250.52,281.5+13.5+0.60%7,831,800
2025-10-082,284.52,288.52,243.02,268.0+4.0+0.18%7,504,200
2025-10-072,316.02,320.02,264.02,264.0-31.0-1.35%9,025,500
2025-10-062,336.52,370.52,267.52,295.0+85.0+3.85%10,900,000
2025-10-032,150.02,210.02,134.02,210.0+56.5+2.62%6,431,800
2025-10-022,100.02,173.02,091.02,153.5+34.0+1.60%8,232,700
2025-10-012,118.52,139.02,085.52,119.5-29.0-1.35%8,246,000
2025-09-302,082.02,167.02,081.02,148.5+48.0+2.29%8,475,200
2025-09-292,108.02,126.02,086.02,100.5-29.5-1.38%5,849,800
2025-09-262,156.02,161.02,120.02,130.0-13.0-0.61%8,532,600
2025-09-252,131.52,158.52,115.02,143.0+16.0+0.75%7,204,000
2025-09-242,190.02,198.52,113.52,127.0-49.0-2.25%8,456,400
2025-09-222,125.02,189.52,117.02,176.0+87.0+4.16%8,345,800
2025-09-192,210.02,214.02,053.02,089.0-71.0-3.29%16,814,700
2025-09-182,087.02,170.52,075.52,160.0+67.5+3.23%11,775,900
2025-09-172,022.02,113.02,004.52,092.5+71.0+3.51%10,608,300
2025-09-162,005.02,052.02,002.02,021.5+41.5+2.10%8,508,900
2025-09-122,031.02,031.51,974.01,980.0——11,562,200

直近120営業日分を表示