！決算発表予定日 2024/05/15
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
2,422.9
円
(14:59)
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 |
|---|---|
| 2,783.5 (24/03/07) | 1,621.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,783.5 (24/03/07) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,463.0 | 2,463.0 | 2,420.5 | 2,420.5 | -65.5 | -2.6 | 2,178,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 2,500.0 | 2,538.5 | 2,476.5 | 2,528.5 | +71.0 | +2.9 | 1,453,800 |
| 4/19 | 2,529.0 | 2,529.0 | 2,421.0 | 2,457.5 | -59.5 | -2.4 | 1,751,100 |
| 4/18 | 2,467.0 | 2,526.0 | 2,448.5 | 2,517.0 | +47.5 | +1.9 | 1,659,700 |
| 4/17 | 2,575.0 | 2,583.0 | 2,469.5 | 2,469.5 | -88.5 | -3.5 | 1,526,800 |
| 4/16 | 2,590.0 | 2,596.0 | 2,534.5 | 2,558.0 | -57.0 | -2.2 | 2,132,900 |
| 4/15 | 2,582.0 | 2,621.0 | 2,558.0 | 2,615.0 | +12.0 | +0.5 | 1,009,000 |
| 4/12 | 2,564.5 | 2,626.5 | 2,553.0 | 2,603.0 | +31.5 | +1.2 | 1,566,700 |
| 4/11 | 2,581.0 | 2,605.0 | 2,560.0 | 2,571.5 | -35.0 | -1.3 | 1,590,200 |
| 4/10 | 2,618.5 | 2,629.0 | 2,592.0 | 2,606.5 | -38.5 | -1.5 | 1,104,400 |
| 4/9 | 2,636.5 | 2,658.5 | 2,607.0 | 2,645.0 | -3.5 | -0.1 | 1,086,400 |
| 4/8 | 2,645.0 | 2,697.0 | 2,631.0 | 2,648.5 | +21.0 | +0.8 | 1,521,400 |
| 4/5 | 2,624.0 | 2,645.0 | 2,577.0 | 2,627.5 | -20.5 | -0.8 | 1,609,100 |
| 4/4 | 2,657.5 | 2,667.0 | 2,637.5 | 2,648.0 | +4.0 | +0.2 | 1,792,200 |
| 4/3 | 2,577.5 | 2,654.5 | 2,572.5 | 2,644.0 | +45.0 | +1.7 | 2,220,800 |
| 4/2 | 2,550.5 | 2,618.0 | 2,549.0 | 2,599.0 | +36.5 | +1.4 | 1,796,100 |
| 4/1 | 2,623.0 | 2,631.5 | 2,533.0 | 2,562.5 | -35.0 | -1.4 | 3,102,600 |
| 3/29 | 2,658.5 | 2,675.0 | 2,578.0 | 2,597.5 | -29.0 | -1.1 | 2,333,500 |
| 3/28 | 2,680.5 | 2,691.0 | 2,611.0 | 2,626.5 | -97.5 | -3.6 | 2,235,300 |
| 3/27 | 2,714.5 | 2,752.5 | 2,710.5 | 2,724.0 | +10.0 | +0.4 | 2,066,200 |
| 3/26 | 2,710.0 | 2,726.5 | 2,666.5 | 2,714.0 | +22.0 | +0.8 | 1,304,100 |
| 3/25 | 2,750.0 | 2,759.0 | 2,692.0 | 2,692.0 | -64.0 | -2.3 | 1,516,700 |
| 3/22 | 2,716.0 | 2,770.5 | 2,704.0 | 2,756.0 | +41.5 | +1.5 | 1,700,300 |
| 3/21 | 2,720.0 | 2,737.0 | 2,688.0 | 2,714.5 | +34.5 | +1.3 | 1,967,200 |
| 3/19 | 2,639.0 | 2,698.0 | 2,637.0 | 2,680.0 | +28.0 | +1.1 | 2,550,700 |
| 3/18 | 2,625.0 | 2,679.5 | 2,607.5 | 2,652.0 | +47.5 | +1.8 | 2,570,300 |
| 3/15 | 2,610.5 | 2,670.5 | 2,596.5 | 2,604.5 | -6.0 | -0.2 | 2,506,200 |
| 3/14 | 2,602.0 | 2,633.5 | 2,587.5 | 2,610.5 | +17.5 | +0.7 | 1,602,000 |
| 3/13 | 2,634.0 | 2,644.0 | 2,544.5 | 2,593.0 | +6.0 | +0.2 | 2,035,900 |
▶︎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