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 | 2,503.5 | +102.5 | +4.3 | 10,045,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,513.0 | 2,640.5 | 2,446.0 | 2,468.0 | -66.5 | -2.6 | 14,762,800 |
| 9/22 | 2,542.5 | 2,607.5 | 2,491.5 | 2,534.5 | -25.0 | -1.0 | 10,176,300 |
| 9/15 | 2,434.0 | 2,642.0 | 2,418.5 | 2,559.5 | +157.5 | +6.6 | 12,448,600 |
| 9/8 | 2,345.5 | 2,476.5 | 2,334.0 | 2,402.0 | +59.5 | +2.5 | 9,427,500 |
| 9/1 | 2,318.5 | 2,369.5 | 2,297.0 | 2,342.5 | +47.5 | +2.1 | 13,610,100 |
| 8/25 | 2,216.5 | 2,327.0 | 2,201.5 | 2,295.0 | +69.5 | +3.1 | 7,666,000 |
| 8/18 | 2,259.0 | 2,283.0 | 2,172.5 | 2,225.5 | -44.5 | -2.0 | 7,620,700 |
| 8/10 | 2,258.5 | 2,282.0 | 2,182.5 | 2,270.0 | +8.5 | +0.4 | 7,798,500 |
| 8/4 | 2,350.0 | 2,376.5 | 2,190.0 | 2,261.5 | -80.5 | -3.4 | 14,376,300 |
| 7/28 | 2,096.5 | 2,350.0 | 2,080.0 | 2,342.0 | +232.5 | +11.0 | 11,385,400 |
| 7/21 | 2,144.0 | 2,169.5 | 2,074.5 | 2,109.5 | -6.0 | -0.3 | 7,764,000 |
| 7/14 | 2,229.0 | 2,254.0 | 2,064.5 | 2,115.5 | -126.5 | -5.6 | 13,087,400 |
| 7/7 | 2,122.0 | 2,284.0 | 2,118.0 | 2,242.0 | +136.5 | +6.5 | 12,386,100 |
| 6/30 | 2,069.5 | 2,147.0 | 2,043.5 | 2,105.5 | +15.0 | +0.7 | 9,499,900 |
| 6/23 | 2,047.0 | 2,143.5 | 2,016.0 | 2,090.5 | +53.5 | +2.6 | 10,805,400 |
| 6/16 | 2,005.0 | 2,075.0 | 1,988.5 | 2,037.0 | +50.0 | +2.5 | 14,629,100 |
| 6/9 | 2,018.0 | 2,040.0 | 1,945.0 | 1,987.0 | -9.0 | -0.5 | 13,143,100 |
| 6/2 | 1,923.0 | 2,001.0 | 1,858.0 | 1,996.0 | +96.0 | +5.1 | 17,230,200 |
| 5/26 | 1,956.0 | 1,991.0 | 1,900.0 | 1,900.0 | -52.0 | -2.7 | 10,766,700 |
| 5/19 | 1,751.0 | 1,995.0 | 1,744.0 | 1,952.0 | +216.0 | +12.4 | 18,583,600 |
| 5/12 | 1,688.0 | 1,748.0 | 1,658.0 | 1,736.0 | +46.0 | +2.7 | 10,928,600 |
| 5/2 | 1,663.0 | 1,691.0 | 1,643.0 | 1,690.0 | +36.0 | +2.2 | 7,810,300 |
| 4/28 | 1,693.0 | 1,706.0 | 1,621.0 | 1,654.0 | -33.0 | -2.0 | 17,785,800 |
| 4/21 | 1,636.0 | 1,719.0 | 1,620.0 | 1,687.0 | +60.0 | +3.7 | 9,255,900 |
| 4/14 | 1,679.0 | 1,694.0 | 1,625.0 | 1,627.0 | -40.0 | -2.4 | 11,710,800 |
| 4/7 | 1,670.0 | 1,703.0 | 1,623.0 | 1,667.0 | +26.0 | +1.6 | 12,891,300 |
| 3/31 | 1,543.0 | 1,669.0 | 1,518.0 | 1,641.0 | +107.0 | +7.0 | 15,786,800 |
| 3/24 | 1,575.0 | 1,620.0 | 1,524.0 | 1,534.0 | -66.0 | -4.1 | 14,209,200 |
| 3/17 | 1,887.0 | 1,896.0 | 1,553.0 | 1,600.0 | -323.0 | -16.8 | 22,169,200 |
| 3/10 | 2,017.0 | 2,037.0 | 1,921.0 | 1,923.0 | -93.0 | -4.6 | 11,529,000 |
▶︎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
