！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
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 |
|---|---|
| 2,783.5 (24/03/07) | 1,658.0 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,590.0 | 2,600.0 | 2,552.5 | 2,593.0 | -25.5 | -1.0 | 1,131,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 2,596.5 | 2,596.5 | 2,521.5 | 2,587.0 | -59.5 | -2.3 | 3,102,300 |
| 3/11 | 2,727.0 | 2,750.0 | 2,603.0 | 2,646.5 | -87.0 | -3.2 | 2,677,100 |
| 3/8 | 2,737.5 | 2,778.0 | 2,686.5 | 2,733.5 | +0.5 | +0.0 | 1,798,700 |
| 3/7 | 2,750.5 | 2,783.5 | 2,694.0 | 2,733.0 | +1.5 | +0.1 | 1,631,300 |
| 3/6 | 2,699.5 | 2,741.5 | 2,672.0 | 2,731.5 | +48.5 | +1.8 | 2,124,800 |
| 3/5 | 2,681.5 | 2,688.5 | 2,647.5 | 2,683.0 | +14.0 | +0.5 | 1,844,100 |
| 3/4 | 2,660.5 | 2,690.5 | 2,635.0 | 2,669.0 | -9.5 | -0.4 | 1,820,200 |
| 3/1 | 2,631.5 | 2,715.0 | 2,621.0 | 2,678.5 | +75.5 | +2.9 | 2,418,500 |
| 2/29 | 2,600.0 | 2,603.5 | 2,534.5 | 2,603.0 | +36.0 | +1.4 | 2,949,200 |
| 2/28 | 2,620.0 | 2,637.0 | 2,543.5 | 2,567.0 | -38.0 | -1.5 | 2,075,600 |
| 2/27 | 2,549.0 | 2,608.5 | 2,536.0 | 2,605.0 | +78.0 | +3.1 | 2,807,600 |
| 2/26 | 2,510.5 | 2,560.0 | 2,482.0 | 2,527.0 | -5.0 | -0.2 | 1,676,100 |
| 2/22 | 2,490.0 | 2,548.5 | 2,469.5 | 2,532.0 | +61.5 | +2.5 | 1,975,300 |
| 2/21 | 2,509.0 | 2,518.0 | 2,436.0 | 2,470.5 | -55.5 | -2.2 | 2,226,600 |
| 2/20 | 2,550.0 | 2,575.0 | 2,517.0 | 2,526.0 | -44.5 | -1.7 | 1,930,500 |
| 2/19 | 2,519.0 | 2,647.5 | 2,511.0 | 2,570.5 | +59.5 | +2.4 | 3,343,500 |
| 2/16 | 2,396.5 | 2,546.0 | 2,350.5 | 2,511.0 | +146.5 | +6.2 | 4,119,300 |
| 2/15 | 2,460.0 | 2,485.0 | 2,361.0 | 2,364.5 | +21.5 | +0.9 | 4,191,800 |
| 2/14 | 2,419.0 | 2,441.5 | 2,322.5 | 2,343.0 | -97.5 | -4.0 | 3,212,800 |
| 2/13 | 2,329.5 | 2,466.5 | 2,316.5 | 2,440.5 | +111.5 | +4.8 | 4,494,900 |
| 2/9 | 2,344.0 | 2,359.0 | 2,294.0 | 2,329.0 | -15.0 | -0.6 | 1,283,400 |
| 2/8 | 2,362.5 | 2,382.0 | 2,330.0 | 2,344.0 | +9.5 | +0.4 | 1,150,700 |
| 2/7 | 2,349.0 | 2,371.0 | 2,323.0 | 2,334.5 | -23.0 | -1.0 | 1,552,400 |
| 2/6 | 2,383.5 | 2,416.0 | 2,357.5 | 2,357.5 | -30.0 | -1.3 | 1,764,800 |
| 2/5 | 2,357.0 | 2,393.0 | 2,321.0 | 2,387.5 | +64.5 | +2.8 | 1,703,100 |
| 2/2 | 2,356.5 | 2,359.5 | 2,301.5 | 2,323.0 | -52.0 | -2.2 | 2,310,300 |
▶︎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