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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,224.0 (25/02/19) | 2,005.0 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
3,224.0 (25/02/19) | 2,005.0 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/21 | 3,174.0 | 3,234.0 | 3,155.0 | 3,205.0 | +46.0 | +1.5 | 2,037,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/7 | 2,889.5 | 2,975.5 | 2,888.5 | 2,948.5 | +59.0 | +2.0 | 1,976,700 |
1/6 | 2,949.0 | 2,957.5 | 2,873.5 | 2,889.5 | -16.0 | -0.6 | 1,559,700 |
12/30 | 2,949.5 | 2,982.5 | 2,903.0 | 2,905.5 | -22.5 | -0.8 | 1,659,100 |
12/27 | 2,900.5 | 2,931.5 | 2,895.0 | 2,928.0 | +50.0 | +1.7 | 1,452,000 |
12/26 | 2,858.0 | 2,892.0 | 2,845.0 | 2,878.0 | +48.0 | +1.7 | 1,438,400 |
12/25 | 2,850.0 | 2,850.0 | 2,802.5 | 2,830.0 | -3.0 | -0.1 | 916,800 |
12/24 | 2,838.0 | 2,848.5 | 2,813.0 | 2,833.0 | +10.0 | +0.4 | 998,500 |
12/23 | 2,800.0 | 2,826.5 | 2,779.0 | 2,823.0 | +40.0 | +1.4 | 1,083,700 |
12/20 | 2,791.0 | 2,815.5 | 2,768.0 | 2,783.0 | -8.5 | -0.3 | 3,794,400 |
12/19 | 2,724.0 | 2,814.0 | 2,718.0 | 2,791.5 | +41.0 | +1.5 | 2,229,900 |
12/18 | 2,705.0 | 2,769.0 | 2,703.5 | 2,750.5 | -26.0 | -0.9 | 2,039,900 |
12/17 | 2,783.5 | 2,821.0 | 2,772.5 | 2,776.5 | -11.0 | -0.4 | 1,565,200 |
12/16 | 2,836.5 | 2,853.0 | 2,786.0 | 2,787.5 | +6.0 | +0.2 | 1,287,700 |
12/13 | 2,786.5 | 2,824.0 | 2,760.0 | 2,781.5 | -47.5 | -1.7 | 1,738,500 |
12/12 | 2,862.0 | 2,878.0 | 2,816.5 | 2,829.0 | -3.0 | -0.1 | 1,588,200 |
12/11 | 2,799.0 | 2,860.5 | 2,788.0 | 2,832.0 | +93.0 | +3.4 | 2,599,700 |
12/10 | 2,790.0 | 2,794.5 | 2,737.0 | 2,739.0 | -1.0 | +0.0 | 1,301,600 |
12/9 | 2,765.0 | 2,806.5 | 2,729.0 | 2,740.0 | -42.5 | -1.5 | 1,531,800 |
12/6 | 2,838.0 | 2,841.0 | 2,776.0 | 2,782.5 | -32.0 | -1.1 | 1,642,000 |
12/5 | 2,828.5 | 2,843.5 | 2,805.0 | 2,814.5 | +15.5 | +0.6 | 1,792,400 |
12/4 | 2,905.0 | 2,909.0 | 2,799.0 | 2,799.0 | -119.0 | -4.1 | 3,077,100 |
12/3 | 2,875.0 | 2,925.0 | 2,870.5 | 2,918.0 | +16.0 | +0.6 | 2,128,400 |
12/2 | 2,850.0 | 2,911.0 | 2,830.5 | 2,902.0 | +69.0 | +2.4 | 2,111,200 |
11/29 | 2,842.0 | 2,851.5 | 2,814.0 | 2,833.0 | +9.0 | +0.3 | 3,087,100 |
11/28 | 2,703.5 | 2,858.5 | 2,670.0 | 2,824.0 | +320.5 | +12.8 | 8,392,700 |
11/27 | 2,524.0 | 2,538.5 | 2,466.5 | 2,503.5 | -31.5 | -1.2 | 1,880,500 |
11/26 | 2,554.0 | 2,560.0 | 2,490.5 | 2,535.0 | +29.5 | +1.2 | 2,485,900 |
11/25 | 2,430.0 | 2,524.0 | 2,415.5 | 2,505.5 | +104.5 | +4.4 | 3,798,200 |
11/22 | 2,381.0 | 2,418.0 | 2,366.5 | 2,401.0 | +20.0 | +0.8 | 1,934,600 |
11/21 | 2,420.0 | 2,424.0 | 2,374.0 | 2,381.0 | -46.5 | -1.9 | 1,755,400 |
▶︎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