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
2,816.5
円
(11:27)
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) |
---|---|---|---|---|---|---|---|
11/28 | 2,430.0 | 2,840.0 | 2,415.5 | 2,814.5 | +413.5 | +17.2 | 13,630,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/20 | 1,182.5 | 1,185.5 | 1,142.0 | 1,147.0 | -41.5 | -3.5 | 12,019,000 |
9/13 | 1,075.5 | 1,199.5 | 1,074.0 | 1,188.5 | +115.5 | +10.8 | 16,991,500 |
9/6 | 1,028.5 | 1,094.0 | 1,026.5 | 1,073.0 | +38.5 | +3.7 | 8,939,600 |
8/30 | 990.1 | 1,037.0 | 982.3 | 1,034.5 | +4.0 | +0.4 | 9,691,700 |
8/23 | 993.0 | 1,035.5 | 987.6 | 1,030.5 | +44.6 | +4.5 | 9,539,200 |
8/16 | 1,045.0 | 1,048.0 | 953.9 | 985.9 | -75.1 | -7.1 | 12,866,200 |
8/9 | 1,150.0 | 1,150.0 | 1,047.5 | 1,061.0 | -104.5 | -9.0 | 11,856,400 |
8/2 | 1,230.5 | 1,239.0 | 1,160.5 | 1,165.5 | -63.5 | -5.2 | 10,422,500 |
7/26 | 1,200.5 | 1,237.0 | 1,193.0 | 1,229.0 | +27.0 | +2.3 | 8,838,200 |
7/19 | 1,190.5 | 1,217.0 | 1,182.5 | 1,202.0 | +11.5 | +1.0 | 10,138,000 |
7/12 | 1,205.0 | 1,217.5 | 1,184.0 | 1,190.5 | -9.0 | -0.8 | 8,516,500 |
7/5 | 1,199.5 | 1,214.0 | 1,171.5 | 1,199.5 | +30.0 | +2.6 | 9,188,200 |
6/28 | 1,120.0 | 1,192.0 | 1,116.5 | 1,169.5 | +38.5 | +3.4 | 13,862,900 |
6/21 | 1,128.5 | 1,170.0 | 1,115.5 | 1,131.0 | +1.0 | +0.1 | 11,573,200 |
6/14 | 1,130.5 | 1,143.5 | 1,104.5 | 1,130.0 | +10.0 | +0.9 | 10,855,800 |
6/7 | 1,116.5 | 1,134.0 | 1,073.5 | 1,120.0 | -15.5 | -1.4 | 19,414,700 |
5/31 | 1,154.0 | 1,173.5 | 1,116.0 | 1,135.5 | -7.5 | -0.7 | 20,476,300 |
5/24 | 1,140.0 | 1,172.0 | 1,132.0 | 1,143.0 | +6.5 | +0.6 | 18,698,500 |
5/17 | 1,156.5 | 1,183.0 | 1,068.0 | 1,136.5 | -33.5 | -2.9 | 23,417,300 |
5/10 | 1,220.5 | 1,226.0 | 1,161.5 | 1,170.0 | -26.5 | -2.2 | 12,225,700 |
4/26 | 1,227.0 | 1,231.0 | 1,177.5 | 1,196.5 | -31.5 | -2.6 | 10,771,800 |
4/19 | 1,216.5 | 1,272.0 | 1,215.0 | 1,228.0 | +39.0 | +3.3 | 16,456,500 |
4/12 | 1,209.5 | 1,217.0 | 1,155.5 | 1,189.0 | -22.0 | -1.8 | 16,934,800 |
4/5 | 1,177.5 | 1,216.0 | 1,169.0 | 1,211.0 | +47.0 | +4.0 | 18,242,400 |
3/29 | 1,141.0 | 1,176.0 | 1,117.0 | 1,164.0 | -7.0 | -0.6 | 18,592,200 |
3/22 | 1,180.0 | 1,192.0 | 1,154.0 | 1,171.0 | -2.0 | -0.2 | 17,767,700 |
3/15 | 1,238.0 | 1,266.5 | 1,172.0 | 1,173.0 | -61.5 | -5.0 | 21,138,800 |
3/8 | 1,356.0 | 1,387.0 | 1,227.0 | 1,234.5 | -107.5 | -8.0 | 13,660,600 |
3/1 | 1,362.0 | 1,400.5 | 1,332.5 | 1,342.0 | ー | ー | 11,657,200 |
▶︎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