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
2,504.8
円
(15:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,430.0 | 2,560.0 | 2,415.5 | 2,508.0 | +107.0 | +4.5 | 7,682,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,473.5 | 2,515.0 | 2,366.5 | 2,401.0 | -71.5 | -2.9 | 10,261,200 |
| 11/15 | 2,563.5 | 2,637.0 | 2,450.5 | 2,472.5 | -133.0 | -5.1 | 13,055,600 |
| 11/8 | 2,408.0 | 2,634.5 | 2,391.0 | 2,605.5 | +214.5 | +9.0 | 8,982,200 |
| 11/1 | 2,434.0 | 2,516.0 | 2,355.0 | 2,391.0 | -53.0 | -2.2 | 10,435,500 |
| 10/25 | 2,560.0 | 2,560.5 | 2,431.0 | 2,444.0 | -126.0 | -4.9 | 5,656,700 |
| 10/18 | 2,617.5 | 2,621.0 | 2,521.5 | 2,570.0 | -5.0 | -0.2 | 5,235,200 |
| 10/11 | 2,649.0 | 2,660.0 | 2,541.5 | 2,575.0 | +17.5 | +0.7 | 7,696,200 |
| 10/4 | 2,465.0 | 2,564.0 | 2,453.5 | 2,557.5 | +42.5 | +1.7 | 8,936,800 |
| 9/27 | 2,558.0 | 2,568.0 | 2,456.5 | 2,515.0 | -24.0 | -1.0 | 10,089,000 |
| 9/20 | 2,437.5 | 2,576.5 | 2,303.5 | 2,539.0 | +145.0 | +6.1 | 10,009,400 |
| 9/13 | 2,254.0 | 2,426.0 | 2,216.5 | 2,394.0 | +46.5 | +2.0 | 10,763,000 |
| 9/6 | 2,461.0 | 2,531.0 | 2,300.0 | 2,347.5 | -101.0 | -4.1 | 9,595,500 |
| 8/30 | 2,428.0 | 2,466.0 | 2,357.0 | 2,448.5 | +12.0 | +0.5 | 8,747,600 |
| 8/23 | 2,467.5 | 2,494.0 | 2,365.0 | 2,436.5 | -15.0 | -0.6 | 8,757,300 |
| 8/16 | 2,350.0 | 2,509.0 | 2,240.0 | 2,451.5 | +251.5 | +11.4 | 13,355,500 |
| 8/9 | 2,168.5 | 2,302.0 | 2,005.0 | 2,200.0 | -305.0 | -12.2 | 19,885,000 |
| 8/2 | 2,773.5 | 2,854.5 | 2,499.0 | 2,505.0 | -226.0 | -8.3 | 10,002,800 |
| 7/26 | 2,878.5 | 2,950.0 | 2,713.0 | 2,731.0 | -147.5 | -5.1 | 6,213,400 |
| 7/19 | 2,938.0 | 2,941.5 | 2,851.5 | 2,878.5 | -30.5 | -1.1 | 5,914,000 |
| 7/12 | 3,010.0 | 3,105.0 | 2,885.5 | 2,909.0 | -108.0 | -3.6 | 8,548,800 |
| 7/5 | 2,866.0 | 3,070.0 | 2,861.5 | 3,017.0 | +208.5 | +7.4 | 8,857,200 |
| 6/28 | 2,629.5 | 2,855.5 | 2,604.5 | 2,808.5 | +179.0 | +6.8 | 9,989,800 |
| 6/21 | 2,636.0 | 2,678.0 | 2,558.0 | 2,629.5 | -6.5 | -0.3 | 7,161,500 |
| 6/14 | 2,748.0 | 2,833.5 | 2,581.5 | 2,636.0 | -92.0 | -3.4 | 8,487,800 |
| 6/7 | 2,809.0 | 2,909.5 | 2,654.0 | 2,728.0 | -97.5 | -3.5 | 10,558,700 |
| 5/31 | 2,600.5 | 2,865.0 | 2,588.5 | 2,825.5 | +253.0 | +9.8 | 12,576,900 |
| 5/24 | 2,550.0 | 2,659.0 | 2,520.0 | 2,572.5 | +60.5 | +2.4 | 9,757,900 |
| 5/17 | 2,652.5 | 2,669.0 | 2,404.5 | 2,512.0 | -177.0 | -6.6 | 14,147,400 |
| 5/10 | 2,617.5 | 2,714.0 | 2,501.5 | 2,689.0 | +96.0 | +3.7 | 7,596,700 |
| 5/2 | 2,568.0 | 2,651.5 | 2,529.0 | 2,593.0 | +43.0 | +1.7 | 4,396,900 |
▶︎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
