！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,568.0 | 2,651.5 | 2,529.0 | 2,593.0 | +43.0 | +1.7 | 5,528,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,500.0 | 2,576.5 | 2,420.5 | 2,550.0 | +92.5 | +3.8 | 13,083,700 |
| 4/19 | 2,582.0 | 2,621.0 | 2,421.0 | 2,457.5 | -145.5 | -5.6 | 8,079,500 |
| 4/12 | 2,645.0 | 2,697.0 | 2,553.0 | 2,603.0 | -24.5 | -0.9 | 6,869,100 |
| 4/5 | 2,623.0 | 2,667.0 | 2,533.0 | 2,627.5 | +30.0 | +1.2 | 10,520,800 |
| 3/29 | 2,750.0 | 2,759.0 | 2,578.0 | 2,597.5 | -158.5 | -5.8 | 9,455,800 |
| 3/22 | 2,625.0 | 2,770.5 | 2,607.5 | 2,756.0 | +151.5 | +5.8 | 8,788,500 |
| 3/15 | 2,727.0 | 2,750.0 | 2,521.5 | 2,604.5 | -129.0 | -4.7 | 11,923,500 |
| 3/8 | 2,660.5 | 2,783.5 | 2,635.0 | 2,733.5 | +55.0 | +2.1 | 9,219,100 |
| 3/1 | 2,510.5 | 2,715.0 | 2,482.0 | 2,678.5 | +146.5 | +5.8 | 11,927,000 |
| 2/22 | 2,519.0 | 2,647.5 | 2,436.0 | 2,532.0 | +21.0 | +0.8 | 9,475,900 |
| 2/16 | 2,329.5 | 2,546.0 | 2,316.5 | 2,511.0 | +182.0 | +7.8 | 16,018,800 |
| 2/9 | 2,357.0 | 2,416.0 | 2,294.0 | 2,329.0 | +6.0 | +0.3 | 7,454,400 |
| 2/2 | 2,385.0 | 2,465.0 | 2,301.5 | 2,323.0 | -33.5 | -1.4 | 9,445,800 |
| 1/26 | 2,440.5 | 2,453.0 | 2,341.0 | 2,356.5 | -34.0 | -1.4 | 10,825,400 |
| 1/19 | 2,390.0 | 2,470.0 | 2,373.0 | 2,390.5 | +36.5 | +1.6 | 8,469,900 |
| 1/12 | 2,330.5 | 2,386.5 | 2,277.0 | 2,354.0 | +30.0 | +1.3 | 6,974,300 |
| 1/5 | 2,248.0 | 2,335.5 | 2,218.0 | 2,324.0 | +83.5 | +3.7 | 2,836,300 |
| 12/29 | 2,238.0 | 2,273.5 | 2,180.5 | 2,240.5 | +26.0 | +1.2 | 9,919,800 |
| 12/22 | 2,191.5 | 2,238.5 | 2,142.0 | 2,214.5 | +3.5 | +0.2 | 9,276,300 |
| 12/15 | 2,285.0 | 2,366.0 | 2,168.0 | 2,211.0 | -88.0 | -3.8 | 11,585,800 |
| 12/8 | 2,178.5 | 2,377.5 | 2,145.5 | 2,299.0 | +89.0 | +4.0 | 15,404,200 |
| 12/1 | 2,305.0 | 2,320.5 | 2,160.5 | 2,210.0 | -85.5 | -3.7 | 16,363,100 |
| 11/24 | 2,283.0 | 2,339.5 | 2,263.0 | 2,295.5 | -36.5 | -1.6 | 9,363,900 |
| 11/17 | 2,593.5 | 2,652.5 | 2,239.5 | 2,332.0 | -266.5 | -10.3 | 17,964,000 |
| 11/10 | 2,748.0 | 2,776.0 | 2,408.0 | 2,598.5 | -125.5 | -4.6 | 15,107,800 |
| 11/2 | 2,530.5 | 2,773.0 | 2,530.5 | 2,724.0 | +146.5 | +5.7 | 14,533,600 |
| 10/27 | 2,513.5 | 2,583.5 | 2,462.0 | 2,577.5 | +34.0 | +1.3 | 10,876,800 |
| 10/20 | 2,549.5 | 2,633.0 | 2,492.5 | 2,543.5 | -17.5 | -0.7 | 10,771,400 |
| 10/13 | 2,511.5 | 2,657.0 | 2,511.5 | 2,561.0 | +51.0 | +2.0 | 8,646,500 |
| 10/6 | 2,478.0 | 2,522.5 | 2,402.0 | 2,510.0 | +42.0 | +1.7 | 12,582,800 |
▶︎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