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
2,488.8
円
(15:14)
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 |
|---|---|
| 3,105.0 (24/07/11) | 2,005.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,105.0 (24/07/11) | 2,005.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,381.0 | 2,637.0 | 2,355.0 | 2,489.0 | +20.5 | +0.8 | 43,219,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,516.5 | 2,660.0 | 2,423.0 | 2,468.5 | -26.5 | -1.1 | 32,550,500 |
| 24/09 | 2,461.0 | 2,576.5 | 2,216.5 | 2,495.0 | +46.5 | +1.9 | 42,547,600 |
| 24/08 | 2,835.5 | 2,851.0 | 2,005.0 | 2,448.5 | -400.5 | -14.1 | 55,553,700 |
| 24/07 | 2,866.0 | 3,105.0 | 2,713.0 | 2,849.0 | +40.5 | +1.4 | 34,727,900 |
| 24/06 | 2,809.0 | 2,909.5 | 2,558.0 | 2,808.5 | -17.0 | -0.6 | 36,197,800 |
| 24/05 | 2,569.0 | 2,865.0 | 2,404.5 | 2,825.5 | +248.5 | +9.6 | 46,859,100 |
| 24/04 | 2,623.0 | 2,697.0 | 2,420.5 | 2,577.0 | -20.5 | -0.8 | 40,169,800 |
| 24/03 | 2,631.5 | 2,783.5 | 2,521.5 | 2,597.5 | -5.5 | -0.2 | 41,805,400 |
| 24/02 | 2,442.0 | 2,647.5 | 2,294.0 | 2,603.0 | +138.0 | +5.6 | 47,257,300 |
| 24/01 | 2,248.0 | 2,470.0 | 2,218.0 | 2,465.0 | +224.5 | +10.0 | 33,752,000 |
| 23/12 | 2,213.5 | 2,377.5 | 2,142.0 | 2,240.5 | +54.0 | +2.5 | 48,544,300 |
| 23/11 | 2,717.5 | 2,776.0 | 2,160.5 | 2,186.5 | -486.0 | -18.2 | 61,191,900 |
| 23/10 | 2,478.0 | 2,688.0 | 2,402.0 | 2,672.5 | +204.5 | +8.3 | 52,659,800 |
| 23/09 | 2,300.0 | 2,642.0 | 2,297.0 | 2,468.0 | +154.5 | +6.7 | 48,637,600 |
| 23/08 | 2,294.5 | 2,357.5 | 2,172.5 | 2,313.5 | +2.5 | +0.1 | 44,189,900 |
| 23/07 | 2,122.0 | 2,376.5 | 2,064.5 | 2,311.0 | +205.5 | +9.8 | 49,682,200 |
| 23/06 | 1,902.0 | 2,147.0 | 1,858.0 | 2,105.5 | +203.5 | +10.7 | 54,418,500 |
| 23/05 | 1,663.0 | 1,995.0 | 1,643.0 | 1,902.0 | +248.0 | +15.0 | 58,978,400 |
| 23/04 | 1,670.0 | 1,719.0 | 1,620.0 | 1,654.0 | +13.0 | +0.8 | 51,643,800 |
| 23/03 | 2,050.0 | 2,080.0 | 1,518.0 | 1,641.0 | -420.0 | -20.4 | 71,958,100 |
| 23/02 | 2,122.0 | 2,187.0 | 1,957.0 | 2,061.0 | -16.0 | -0.8 | 50,518,400 |
| 23/01 | 1,902.0 | 2,153.0 | 1,873.0 | 2,077.0 | +175.0 | +9.2 | 64,144,000 |
| 22/12 | 1,649.0 | 1,945.0 | 1,520.0 | 1,902.0 | +234.0 | +14.0 | 67,207,400 |
| 22/11 | 1,471.0 | 1,677.0 | 1,429.0 | 1,668.0 | +201.0 | +13.7 | 53,683,500 |
| 22/10 | 1,364.0 | 1,478.0 | 1,327.0 | 1,467.0 | +100.0 | +7.3 | 47,724,400 |
| 22/09 | 1,509.0 | 1,560.0 | 1,358.0 | 1,367.0 | -154.0 | -10.1 | 44,409,900 |
| 22/08 | 1,517.0 | 1,526.0 | 1,372.0 | 1,521.0 | +23.0 | +1.5 | 49,751,200 |
| 22/07 | 1,634.0 | 1,656.0 | 1,456.0 | 1,498.0 | -126.0 | -7.8 | 43,087,800 |
| 22/06 | 1,504.0 | 1,737.0 | 1,504.0 | 1,624.0 | +150.0 | +10.2 | 64,425,300 |
| 22/05 | 1,669.0 | 1,740.0 | 1,393.0 | 1,474.0 | -196.0 | -11.7 | 66,161,500 |
▶︎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
