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
2,846.9
円
(23:18)
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 | 2,858.5 | 2,355.0 | 2,833.0 | +364.5 | +14.8 | 58,349,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,662.0 | 1,731.0 | 1,553.0 | 1,670.0 | -1.0 | -0.1 | 53,718,700 |
| 22/03 | 1,703.0 | 1,791.0 | 1,417.0 | 1,671.0 | -13.0 | -0.8 | 71,874,700 |
| 22/02 | 1,667.0 | 1,856.0 | 1,641.0 | 1,684.0 | -4.0 | -0.2 | 55,087,200 |
| 22/01 | 1,502.0 | 1,824.0 | 1,486.0 | 1,688.0 | +216.0 | +14.7 | 72,896,400 |
| 21/12 | 1,339.0 | 1,511.0 | 1,306.0 | 1,472.0 | +130.0 | +9.7 | 60,394,900 |
| 21/11 | 1,482.0 | 1,510.0 | 1,337.0 | 1,342.0 | -120.0 | -8.2 | 78,134,800 |
| 21/10 | 1,513.0 | 1,604.0 | 1,434.0 | 1,462.0 | -87.0 | -5.6 | 58,973,000 |
| 21/09 | 1,345.0 | 1,637.0 | 1,335.0 | 1,549.0 | +214.0 | +16.0 | 63,180,400 |
| 21/08 | 1,408.0 | 1,494.0 | 1,312.0 | 1,335.0 | -63.0 | -4.5 | 43,283,200 |
| 21/07 | 1,438.0 | 1,481.0 | 1,339.0 | 1,398.0 | -38.0 | -2.7 | 42,357,600 |
| 21/06 | 1,491.0 | 1,565.0 | 1,378.0 | 1,436.0 | -54.0 | -3.6 | 59,112,600 |
| 21/05 | 1,382.0 | 1,520.0 | 1,347.0 | 1,490.0 | +151.0 | +11.3 | 58,602,900 |
| 21/04 | 1,466.0 | 1,473.0 | 1,274.0 | 1,339.0 | -87.0 | -6.1 | 39,848,800 |
| 21/03 | 1,426.0 | 1,532.0 | 1,349.0 | 1,426.0 | -10.0 | -0.7 | 69,826,200 |
| 21/02 | 1,219.0 | 1,507.0 | 1,214.0 | 1,436.0 | +223.0 | +18.4 | 51,074,300 |
| 21/01 | 1,218.0 | 1,412.0 | 1,191.0 | 1,213.0 | -4.0 | -0.3 | 56,086,600 |
| 20/12 | 1,189.0 | 1,264.0 | 1,153.0 | 1,217.0 | -2.0 | -0.2 | 49,987,100 |
| 20/11 | 1,057.0 | 1,274.0 | 1,004.0 | 1,219.0 | +182.0 | +17.6 | 86,251,200 |
| 20/10 | 1,024.0 | 1,144.0 | 1,004.0 | 1,037.0 | +5.0 | +0.5 | 49,825,300 |
| 20/09 | 1,091.0 | 1,177.0 | 1,031.0 | 1,032.0 | -78.0 | -7.0 | 51,438,900 |
| 20/08 | 872.0 | 1,136.0 | 872.0 | 1,110.0 | +247.0 | +28.6 | 62,808,400 |
| 20/07 | 929.0 | 1,010.0 | 861.0 | 863.0 | -58.0 | -6.3 | 60,306,100 |
| 20/06 | 970.0 | 1,140.0 | 902.0 | 921.0 | -52.0 | -5.3 | 93,565,300 |
| 20/05 | 909.0 | 1,010.0 | 798.0 | 973.0 | +34.0 | +3.6 | 63,449,600 |
| 20/04 | 873.0 | 957.0 | 815.0 | 939.0 | +55.0 | +6.2 | 55,513,500 |
| 20/03 | 1,036.0 | 1,058.0 | 712.0 | 884.0 | -181.0 | -17.0 | 110,232,000 |
| 20/02 | 1,175.0 | 1,308.0 | 1,049.0 | 1,065.0 | -126.0 | -10.6 | 43,946,900 |
| 20/01 | 1,365.0 | 1,372.0 | 1,183.0 | 1,191.0 | -204.0 | -14.6 | 46,204,800 |
| 19/12 | 1,285.0 | 1,445.0 | 1,269.0 | 1,395.0 | +107.0 | +8.3 | 47,453,000 |
| 19/11 | 1,200.0 | 1,361.0 | 1,195.0 | 1,288.0 | +68.0 | +5.6 | 57,468,900 |
▶︎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
