テレダイン・テクノロジーズ (TDY)

TDY
🏛️ アメリカ →
586.04
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 395.73 401.27 392.75 399.91 0.2M
2022-12-29 393.76 399.51 392.13 398.15 0.1M
2022-12-28 396.95 400.68 390.01 390.69 0.1M
2022-12-27 395.75 398.26 391.62 397.03 0.1M
2022-12-23 393.74 395.91 391.32 393.75 0.1M
2022-12-22 397.14 397.14 388.25 393.31 0.1M
2022-12-21 394.37 399.71 392.35 399.66 0.2M
2022-12-20 391.00 394.24 389.43 392.15 0.2M
2022-12-19 396.06 398.25 389.86 390.28 0.2M
2022-12-16 400.86 403.48 394.90 396.46 0.3M
2022-12-15 415.92 415.92 404.41 405.21 0.2M
2022-12-14 420.51 425.05 417.49 421.07 0.2M
2022-12-13 430.71 430.71 417.75 420.91 0.2M
2022-12-12 411.09 420.14 407.10 419.80 0.3M
2022-12-09 409.86 410.65 405.48 405.69 0.1M
2022-12-08 413.99 415.95 409.42 411.23 0.1M
2022-12-07 412.29 418.01 411.00 411.13 0.2M
2022-12-06 424.79 424.79 412.84 413.26 0.2M
2022-12-05 423.40 424.96 421.13 423.53 0.2M
2022-12-02 420.00 428.18 420.00 427.19 0.2M
2022-12-01 420.50 428.47 419.28 424.45 0.2M
2022-11-30 407.99 420.12 406.80 420.10 0.3M
2022-11-29 412.90 415.22 407.80 408.78 0.2M
2022-11-28 417.59 418.99 412.00 413.33 0.2M
2022-11-25 421.00 421.44 417.94 420.17 0.1M
2022-11-23 414.84 420.92 412.19 419.94 0.2M
2022-11-22 408.46 415.42 406.05 415.20 0.2M
2022-11-21 404.68 405.45 403.59 404.86 0.3M
2022-11-18 410.30 410.30 404.33 407.09 0.3M
2022-11-17 410.13 411.61 403.90 404.76 0.2M
2022-11-16 412.85 416.56 411.84 414.53 0.2M
2022-11-15 412.59 413.30 406.26 413.27 0.3M
2022-11-14 411.57 418.36 406.37 407.02 0.3M
2022-11-11 419.20 420.23 410.06 412.99 0.3M
2022-11-10 418.60 422.46 415.82 421.25 0.3M
2022-11-09 406.16 408.08 402.53 405.36 0.2M
2022-11-08 410.00 413.11 403.72 408.21 0.5M
2022-11-07 396.65 408.30 393.28 408.28 0.4M
2022-11-04 395.52 402.56 392.25 395.03 0.3M
2022-11-03 384.77 392.77 382.80 391.03 0.4M
2022-11-02 400.28 403.05 390.42 390.68 0.4M
2022-11-01 401.75 402.79 398.40 400.96 0.3M
2022-10-31 392.45 401.11 392.45 397.98 0.6M
2022-10-28 382.00 395.37 380.16 395.14 0.4M
2022-10-27 380.82 383.94 379.00 379.93 0.4M
2022-10-26 365.00 382.28 360.28 376.67 0.4M
2022-10-25 358.34 362.09 355.54 360.39 0.3M
2022-10-24 351.88 357.82 349.88 357.15 0.3M
2022-10-21 341.65 352.00 340.82 350.48 0.5M
2022-10-20 349.02 349.49 338.96 340.49 0.2M
2022-10-19 343.42 350.11 343.42 348.51 0.2M
2022-10-18 350.60 352.58 345.42 346.15 0.3M
2022-10-17 336.00 342.66 336.00 341.35 0.3M
2022-10-14 342.23 347.54 330.95 331.10 0.3M
2022-10-13 325.68 341.24 325.00 341.24 0.7M
2022-10-12 334.29 335.04 329.59 332.08 0.2M
2022-10-11 337.34 339.60 330.97 333.16 0.2M
2022-10-10 342.91 344.90 336.21 337.90 0.2M
2022-10-07 344.82 345.41 338.49 340.13 0.2M
2022-10-06 353.66 355.36 348.68 349.02 0.2M
2022-10-05 352.88 357.69 352.74 354.00 0.2M
2022-10-04 353.49 358.57 353.49 357.63 0.3M
2022-10-03 341.78 349.31 338.84 347.60 0.4M
2022-09-30 344.46 346.80 337.06 337.47 0.4M
2022-09-29 345.64 347.60 340.98 344.18 0.3M
2022-09-28 344.57 351.74 343.01 350.00 0.2M
2022-09-27 353.00 353.00 340.88 343.76 0.2M
2022-09-26 350.02 354.49 347.52 348.54 0.2M
2022-09-23 357.47 357.47 348.61 351.40 0.3M
2022-09-22 367.27 368.15 360.34 360.34 0.4M
2022-09-21 375.50 378.68 367.34 368.15 0.2M
2022-09-20 369.94 374.72 367.60 372.84 0.3M
2022-09-19 369.05 372.10 366.57 372.06 0.2M
2022-09-16 369.04 372.46 366.74 371.36 0.3M
2022-09-15 379.50 380.53 371.65 372.30 0.2M
2022-09-14 373.54 380.97 372.84 380.21 0.2M
2022-09-13 383.33 383.64 373.32 374.96 0.2M
2022-09-12 389.29 391.23 387.72 390.00 0.2M
2022-09-09 382.37 388.86 382.37 387.65 0.2M
2022-09-08 374.91 380.31 373.66 380.07 0.1M
2022-09-07 366.66 377.69 366.45 377.01 0.2M
2022-09-06 369.10 370.65 364.86 366.72 0.3M
2022-09-02 376.55 376.55 366.10 367.71 0.2M
2022-09-01 367.17 372.17 364.58 371.98 0.2M
2022-08-31 370.68 371.55 365.64 368.36 0.3M
2022-08-30 378.67 378.67 370.30 371.19 0.2M
2022-08-29 379.84 382.14 376.66 377.74 0.1M
2022-08-26 393.24 393.42 383.70 383.70 0.3M
2022-08-25 389.22 393.46 385.50 393.27 0.2M
2022-08-24 385.36 387.70 383.57 386.63 0.1M
2022-08-23 387.68 387.68 382.80 383.58 0.1M
2022-08-22 392.57 392.92 384.71 385.47 0.1M
2022-08-19 401.66 401.80 396.11 397.11 0.2M
2022-08-18 401.00 404.29 400.02 403.48 0.1M
2022-08-17 402.00 403.73 396.82 399.99 0.2M
2022-08-16 399.20 405.80 399.20 405.25 0.2M
2022-08-15 399.14 404.10 399.14 401.93 0.3M
2022-08-12 397.87 401.58 394.52 401.50 0.2M
2022-08-11 398.76 401.93 394.53 395.09 0.2M
2022-08-10 394.41 395.83 388.91 395.28 0.3M
2022-08-09 393.49 398.36 386.30 387.98 0.2M
2022-08-08 403.16 403.16 391.73 392.83 0.2M
2022-08-05 394.62 399.16 390.37 398.99 0.1M
2022-08-04 398.62 400.00 394.77 398.16 0.2M
2022-08-03 393.31 400.23 391.29 399.35 0.2M
2022-08-02 391.25 397.99 389.98 391.49 0.2M
2022-08-01 386.94 395.16 384.48 393.15 0.2M
2022-07-29 383.01 399.22 381.27 391.40 0.4M
2022-07-28 373.55 383.72 371.71 383.46 0.4M
2022-07-27 379.10 384.35 368.41 372.01 0.9M
2022-07-26 400.20 400.53 395.70 400.07 0.2M
2022-07-25 400.22 402.83 397.46 400.00 0.2M
2022-07-22 404.89 406.39 399.37 400.93 0.1M
2022-07-21 399.72 404.17 398.68 404.11 0.2M
2022-07-20 397.90 402.07 396.19 399.67 0.2M
2022-07-19 385.98 397.00 384.85 395.57 0.2M
2022-07-18 384.21 386.68 380.64 382.04 0.3M
2022-07-15 378.96 382.99 375.00 382.03 0.2M
2022-07-14 371.26 374.03 367.13 372.62 0.2M
2022-07-13 370.79 377.89 368.73 375.46 0.2M
2022-07-12 379.97 384.38 374.32 375.98 0.2M
2022-07-11 381.79 383.77 378.79 380.55 0.1M
2022-07-08 383.68 386.40 382.66 384.16 0.2M
2022-07-07 382.53 387.38 382.16 384.86 0.2M
2022-07-06 380.31 385.80 377.26 382.13 0.2M
2022-07-05 373.47 380.06 366.89 379.74 0.3M
2022-07-01 374.31 380.04 371.22 379.63 0.2M
2022-06-30 367.80 380.71 367.71 375.11 0.4M
2022-06-29 372.97 373.11 366.67 371.75 0.2M
2022-06-28 379.64 385.54 371.48 372.01 0.2M
2022-06-27 381.47 381.47 375.73 378.34 0.2M
2022-06-24 370.17 378.23 369.00 378.02 0.4M
2022-06-23 365.24 366.69 358.23 365.23 0.2M
2022-06-22 360.05 367.38 360.05 363.44 0.4M
2022-06-21 353.90 366.14 353.90 364.21 0.5M
2022-06-17 353.36 354.99 344.66 350.35 0.4M
2022-06-16 364.81 364.81 351.69 352.61 0.4M
2022-06-15 368.09 377.73 367.53 372.67 0.3M
2022-06-14 369.00 370.60 361.26 364.83 0.4M
2022-06-13 374.16 379.32 366.94 369.38 0.3M
2022-06-10 385.70 387.42 380.22 380.58 0.3M
2022-06-09 400.55 405.79 393.34 393.73 0.3M
2022-06-08 410.25 413.18 401.84 402.18 0.2M
2022-06-07 401.77 413.14 401.77 412.94 0.2M
2022-06-06 407.86 409.32 403.27 406.74 0.3M
2022-06-03 410.13 416.18 404.64 405.15 0.2M
2022-06-02 398.90 414.41 397.02 414.22 0.2M
2022-06-01 407.92 407.92 395.29 398.83 0.2M
2022-05-31 397.11 407.26 393.43 405.15 0.9M
2022-05-27 392.15 398.23 388.53 398.21 0.3M
2022-05-26 390.01 392.59 387.48 388.25 0.3M
2022-05-25 389.52 390.46 383.69 387.78 0.2M
2022-05-24 391.33 391.83 383.75 390.75 0.2M
2022-05-23 389.79 395.20 381.27 393.42 0.3M
2022-05-20 390.29 391.76 374.03 386.10 0.4M
2022-05-19 389.16 393.81 385.54 390.60 0.3M
2022-05-18 402.26 405.01 389.30 390.95 0.2M
2022-05-17 401.14 407.53 400.68 406.44 0.3M
2022-05-16 398.14 400.12 392.90 396.10 0.3M
2022-05-13 387.33 400.95 387.00 400.95 0.5M
2022-05-12 387.33 387.58 374.65 384.77 0.6M
2022-05-11 390.71 398.32 385.43 388.47 0.4M
2022-05-10 401.63 401.64 388.90 392.01 0.6M
2022-05-09 401.02 405.29 396.69 399.00 0.5M
2022-05-06 416.16 418.12 402.87 407.52 0.5M
2022-05-05 423.46 424.88 411.87 417.96 0.5M
2022-05-04 418.71 428.06 413.58 427.94 0.3M
2022-05-03 428.10 428.65 417.85 417.98 0.3M
2022-05-02 430.88 437.50 418.94 428.46 0.3M
2022-04-29 449.51 452.95 430.85 431.55 0.4M
2022-04-28 457.16 460.18 450.96 452.89 0.4M
2022-04-27 456.92 470.77 450.11 451.16 0.4M
2022-04-26 466.83 469.56 462.57 462.57 0.4M
2022-04-25 465.79 469.26 457.20 468.68 0.3M
2022-04-22 475.75 480.04 467.03 467.88 0.2M
2022-04-21 491.21 493.97 478.35 479.41 0.2M
2022-04-20 483.45 490.72 482.40 488.63 0.2M
2022-04-19 481.84 486.67 479.54 482.46 0.2M
2022-04-18 478.83 482.91 476.66 481.33 0.1M
2022-04-14 482.66 486.85 480.11 480.24 0.2M
2022-04-13 478.42 484.72 476.41 480.20 0.3M
2022-04-12 476.89 483.94 475.00 477.65 0.2M
2022-04-11 480.65 488.08 472.77 473.27 0.3M
2022-04-08 480.11 482.82 475.15 480.68 0.2M
2022-04-07 474.41 481.24 473.65 479.70 0.2M
2022-04-06 478.29 481.32 475.06 476.25 0.3M
2022-04-05 484.10 490.75 480.66 481.28 0.4M
2022-04-04 475.32 485.50 474.05 484.70 0.4M
2022-04-01 471.74 477.15 467.09 474.30 0.3M
2022-03-31 473.10 478.09 471.96 472.63 0.3M
2022-03-30 473.47 474.53 469.96 473.12 0.3M
2022-03-29 475.00 475.99 464.04 471.37 0.3M
2022-03-28 471.43 473.53 467.29 470.83 0.3M
2022-03-25 469.77 474.42 466.32 471.58 0.3M
2022-03-24 458.30 468.12 455.42 467.93 0.3M
2022-03-23 449.21 456.00 446.12 454.64 0.4M
2022-03-22 450.00 452.40 444.55 449.81 0.3M
2022-03-21 436.92 449.11 435.00 448.74 0.3M
2022-03-18 432.84 437.80 431.54 437.38 0.3M
2022-03-17 427.04 433.30 423.86 432.91 0.3M
2022-03-16 430.00 436.29 424.35 428.53 0.3M
2022-03-15 420.16 429.15 419.63 426.51 0.3M
2022-03-14 421.90 427.65 415.88 418.68 0.2M
2022-03-11 428.49 429.99 420.04 420.40 0.2M
2022-03-10 435.67 440.02 421.90 425.07 0.4M
2022-03-09 436.01 443.92 433.00 441.42 0.2M
2022-03-08 436.26 441.39 427.32 430.56 0.3M
2022-03-07 447.38 451.45 433.87 435.00 0.4M
2022-03-04 441.45 450.51 435.97 450.03 0.4M
2022-03-03 442.13 443.50 437.74 442.04 0.2M
2022-03-02 427.51 442.04 425.88 440.82 0.3M
2022-03-01 428.00 429.60 421.81 425.73 0.2M
2022-02-28 423.92 431.62 421.47 429.38 0.3M
2022-02-25 418.64 428.96 417.12 428.63 0.2M
2022-02-24 398.45 418.10 398.45 418.08 0.2M
2022-02-23 418.81 418.90 404.85 406.72 0.2M
2022-02-22 419.44 421.28 412.24 416.77 0.1M
2022-02-18 419.36 424.12 416.45 419.92 0.2M
2022-02-17 422.75 426.85 418.27 419.98 0.2M
2022-02-16 422.71 429.49 419.19 426.47 0.2M
2022-02-15 419.91 426.07 418.96 425.44 0.2M
2022-02-14 421.84 424.59 411.58 416.94 0.2M
2022-02-11 425.70 428.00 417.35 421.44 0.2M
2022-02-10 423.35 433.36 421.45 424.89 0.2M
2022-02-09 429.03 433.27 427.36 432.21 0.2M
2022-02-08 421.44 424.39 417.20 423.50 0.2M
2022-02-07 417.73 424.29 417.73 421.89 0.2M
2022-02-04 420.74 423.93 414.03 417.71 0.2M
2022-02-03 424.57 429.09 421.50 422.72 0.2M
2022-02-02 423.00 429.78 420.83 428.42 0.3M
2022-02-01 420.97 424.48 415.61 422.30 0.3M
2022-01-31 408.22 422.03 408.22 421.43 0.3M
2022-01-28 399.38 410.45 391.28 410.04 0.3M
2022-01-27 425.00 427.00 396.58 397.41 0.4M
2022-01-26 409.25 415.20 400.64 405.99 0.3M
2022-01-25 410.51 411.47 397.59 405.23 0.4M
2022-01-24 407.23 417.16 397.58 417.01 0.3M
2022-01-21 418.35 421.78 411.60 414.27 0.3M
2022-01-20 418.50 426.77 416.57 417.97 0.3M
2022-01-19 413.34 421.50 412.65 416.80 0.2M
2022-01-18 415.10 415.74 409.93 412.64 0.2M
2022-01-14 418.62 421.70 415.41 420.48 0.2M
2022-01-13 429.10 430.57 422.19 423.01 0.1M
2022-01-12 431.95 431.95 425.80 428.51 0.1M
2022-01-11 422.26 429.64 418.57 428.71 0.2M
2022-01-10 418.87 421.36 412.83 421.29 0.2M
2022-01-07 425.27 428.34 421.53 422.01 0.2M
2022-01-06 430.78 437.84 426.47 426.88 0.2M
2022-01-05 448.84 451.31 428.74 428.92 0.2M
2022-01-04 443.39 449.42 442.62 448.08 0.3M
2022-01-03 437.50 443.50 435.10 442.17 0.2M