8795東証P貸借
業種 保険業
T&Dホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,909.5 (24/06/04) | 1,959.0 (23/06/09) |
年初来高値 | 年初来安値 |
---|---|
2,909.5 (24/06/04) | 2,218.0 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 2,692.5 | 2,754.0 | 2,679.0 | 2,728.0 | +53.5 | +2.0 | 1,872,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/6 | 2,667.0 | 2,696.5 | 2,655.0 | 2,674.5 | +9.0 | +0.3 | 1,749,600 |
6/5 | 2,729.0 | 2,744.5 | 2,654.0 | 2,665.5 | -109.0 | -3.9 | 2,109,600 |
6/4 | 2,849.0 | 2,909.5 | 2,765.5 | 2,774.5 | -75.5 | -2.7 | 2,903,700 |
6/3 | 2,809.0 | 2,880.0 | 2,800.0 | 2,850.0 | +24.5 | +0.9 | 1,923,700 |
5/31 | 2,768.0 | 2,865.0 | 2,768.0 | 2,825.5 | +63.0 | +2.3 | 4,094,700 |
5/30 | 2,729.0 | 2,783.0 | 2,706.5 | 2,762.5 | +18.0 | +0.7 | 1,793,600 |
5/29 | 2,677.0 | 2,812.0 | 2,669.0 | 2,744.5 | +67.5 | +2.5 | 3,351,900 |
5/28 | 2,621.5 | 2,683.0 | 2,602.5 | 2,677.0 | +68.0 | +2.6 | 1,779,900 |
5/27 | 2,600.5 | 2,620.0 | 2,588.5 | 2,609.0 | +36.5 | +1.4 | 1,556,800 |
5/24 | 2,566.5 | 2,593.0 | 2,539.0 | 2,572.5 | -23.0 | -0.9 | 1,642,700 |
5/23 | 2,545.0 | 2,595.5 | 2,520.0 | 2,595.5 | +63.5 | +2.5 | 1,806,700 |
5/22 | 2,565.0 | 2,586.5 | 2,532.0 | 2,532.0 | -25.0 | -1.0 | 1,518,900 |
5/21 | 2,650.0 | 2,659.0 | 2,541.5 | 2,557.0 | -66.5 | -2.5 | 2,340,500 |
5/20 | 2,550.0 | 2,626.0 | 2,539.0 | 2,623.5 | +111.5 | +4.4 | 2,449,100 |
5/17 | 2,459.0 | 2,516.0 | 2,426.5 | 2,512.0 | +70.0 | +2.9 | 2,686,000 |
5/16 | 2,404.5 | 2,506.5 | 2,404.5 | 2,442.0 | -162.5 | -6.2 | 5,210,400 |
5/15 | 2,642.5 | 2,650.0 | 2,573.0 | 2,604.5 | -38.0 | -1.4 | 2,256,600 |
5/14 | 2,630.5 | 2,650.5 | 2,613.5 | 2,642.5 | -6.5 | -0.3 | 1,807,600 |
5/13 | 2,652.5 | 2,669.0 | 2,618.5 | 2,649.0 | -40.0 | -1.5 | 2,186,800 |
5/10 | 2,653.5 | 2,714.0 | 2,643.0 | 2,689.0 | +58.0 | +2.2 | 1,572,500 |
5/9 | 2,558.0 | 2,645.0 | 2,547.5 | 2,631.0 | +112.0 | +4.5 | 1,670,500 |
5/8 | 2,550.0 | 2,565.5 | 2,501.5 | 2,519.0 | -51.5 | -2.0 | 1,829,500 |
5/7 | 2,617.5 | 2,625.5 | 2,563.0 | 2,570.5 | -22.5 | -0.9 | 2,524,200 |
5/2 | 2,590.0 | 2,600.0 | 2,552.5 | 2,593.0 | -25.5 | -1.0 | 1,131,600 |
5/1 | 2,569.0 | 2,651.5 | 2,545.5 | 2,618.5 | +41.5 | +1.6 | 1,648,600 |
4/30 | 2,568.0 | 2,596.0 | 2,529.0 | 2,577.0 | +27.0 | +1.1 | 1,616,700 |
4/26 | 2,437.0 | 2,573.0 | 2,422.5 | 2,550.0 | +129.5 | +5.4 | 5,761,400 |
4/25 | 2,463.0 | 2,463.0 | 2,420.5 | 2,420.5 | -65.5 | -2.6 | 2,178,200 |
4/24 | 2,504.5 | 2,515.0 | 2,486.0 | 2,486.0 | -14.0 | -0.6 | 2,100,400 |
4/23 | 2,545.5 | 2,576.5 | 2,498.5 | 2,500.0 | -28.5 | -1.1 | 1,589,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて