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
2,714.9
円
(09:10)
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 | 2,560.0 | 2,415.5 | 2,703.5 | +302.5 | +12.6 | 8,164,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 908.0 | 911.0 | 855.0 | 876.0 | -41.0 | -4.5 | 12,164,300 |
| 4/10 | 843.0 | 942.0 | 843.0 | 917.0 | +65.0 | +7.6 | 13,885,500 |
| 4/3 | 893.0 | 913.0 | 833.0 | 852.0 | -78.0 | -8.4 | 15,574,800 |
| 3/27 | 755.0 | 957.0 | 718.0 | 930.0 | +171.0 | +22.5 | 25,796,700 |
| 3/19 | 810.0 | 828.0 | 712.0 | 759.0 | -36.0 | -4.5 | 24,512,000 |
| 3/13 | 876.0 | 883.0 | 733.0 | 795.0 | -126.0 | -13.7 | 30,743,500 |
| 3/6 | 1,036.0 | 1,058.0 | 919.0 | 921.0 | -144.0 | -13.5 | 21,902,200 |
| 2/28 | 1,148.0 | 1,172.0 | 1,049.0 | 1,065.0 | -155.0 | -12.7 | 14,185,300 |
| 2/21 | 1,224.0 | 1,244.0 | 1,205.0 | 1,220.0 | -27.0 | -2.2 | 8,941,400 |
| 2/14 | 1,284.0 | 1,303.0 | 1,237.0 | 1,247.0 | -42.0 | -3.3 | 6,988,900 |
| 2/7 | 1,175.0 | 1,308.0 | 1,169.0 | 1,289.0 | +98.0 | +8.2 | 13,831,300 |
| 1/31 | 1,202.0 | 1,220.0 | 1,183.0 | 1,191.0 | -56.0 | -4.5 | 14,607,000 |
| 1/24 | 1,309.0 | 1,312.0 | 1,242.0 | 1,247.0 | -52.0 | -4.0 | 9,549,000 |
| 1/17 | 1,340.0 | 1,343.0 | 1,289.0 | 1,299.0 | -27.0 | -2.0 | 8,430,100 |
| 1/10 | 1,365.0 | 1,372.0 | 1,300.0 | 1,326.0 | -69.0 | -5.0 | 13,618,700 |
| 12/30 | 1,410.0 | 1,410.0 | 1,390.0 | 1,395.0 | -18.0 | -1.3 | 1,148,900 |
| 12/27 | 1,441.0 | 1,445.0 | 1,396.0 | 1,413.0 | -20.0 | -1.4 | 8,214,200 |
| 12/20 | 1,369.0 | 1,441.0 | 1,366.0 | 1,433.0 | +60.0 | +4.4 | 12,646,800 |
| 12/13 | 1,380.0 | 1,390.0 | 1,328.0 | 1,373.0 | +12.0 | +0.9 | 12,603,500 |
| 12/6 | 1,285.0 | 1,368.0 | 1,269.0 | 1,361.0 | +73.0 | +5.7 | 12,839,600 |
| 11/29 | 1,258.0 | 1,300.0 | 1,250.0 | 1,288.0 | +38.0 | +3.0 | 13,457,800 |
| 11/22 | 1,346.0 | 1,350.0 | 1,235.0 | 1,250.0 | -92.0 | -6.9 | 13,722,500 |
| 11/15 | 1,342.0 | 1,361.0 | 1,300.0 | 1,342.0 | +13.0 | +1.0 | 13,309,600 |
| 11/8 | 1,257.0 | 1,353.0 | 1,236.0 | 1,329.0 | +127.0 | +10.6 | 14,284,100 |
| 11/1 | 1,212.5 | 1,263.0 | 1,195.0 | 1,202.0 | -10.0 | -0.8 | 19,612,500 |
| 10/25 | 1,191.5 | 1,233.5 | 1,178.0 | 1,212.0 | +22.0 | +1.9 | 10,495,200 |
| 10/18 | 1,193.0 | 1,228.5 | 1,182.0 | 1,190.0 | +25.0 | +2.2 | 13,384,300 |
| 10/11 | 1,155.0 | 1,175.0 | 1,119.0 | 1,165.0 | +30.0 | +2.6 | 10,552,900 |
| 10/4 | 1,154.5 | 1,195.5 | 1,124.0 | 1,135.0 | -30.0 | -2.6 | 14,213,500 |
| 9/27 | 1,161.5 | 1,187.5 | 1,135.5 | 1,165.0 | +18.0 | +1.6 | 14,299,300 |
▶︎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
