日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｔ＆Ｄホールディングス(8795)の株価時系列情報

Ｔ＆Ｄホールディングス(8795)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 1,930 1,934 1,896 1,899 2,687,750
2009/12/29 1,931 1,933 1,906 1,919 2,295,700
2009/12/28 1,949 1,954 1,930 1,941 2,263,600
2009/12/25 1,934 1,950 1,920 1,938 2,501,400
2009/12/24 1,978 1,979 1,942 1,953 3,223,450
2009/12/22 1,957 1,996 1,939 1,974 8,872,850
2009/12/21 1,920 1,940 1,915 1,936 4,639,300
2009/12/18 1,900 1,924 1,900 1,916 5,179,600
2009/12/17 1,911 1,943 1,896 1,927 23,877,450
2009/12/16 2,005 2,015 1,939 1,957 9,844,950
2009/12/15 1,916 1,948 1,909 1,932 4,368,450
2009/12/14 1,928 1,934 1,886 1,899 2,671,950
2009/12/11 1,920 1,946 1,891 1,927 4,513,100
2009/12/10 1,885 1,937 1,882 1,920 10,772,300
2009/12/09 1,987 1,990 1,909 1,915 11,721,200
2009/12/08 2,095 2,100 2,015 2,030 4,771,750
2009/12/07 2,140 2,165 2,125 2,145 1,984,950
2009/12/04 2,140 2,155 2,095 2,110 2,800,850
2009/12/03 2,100 2,120 2,035 2,105 1,447,900
2009/12/02 2,060 2,105 2,050 2,075 1,433,100
2009/12/01 1,960 2,070 1,955 2,050 2,750,300
2009/11/30 1,940 2,005 1,914 2,000 3,795,350
2009/11/27 1,935 2,020 1,898 1,983 3,787,750
2009/11/26 2,035 2,060 1,998 2,005 2,345,400
2009/11/25 2,175 2,195 2,090 2,115 1,447,700
2009/11/24 2,205 2,205 2,130 2,170 1,318,600
2009/11/20 2,135 2,215 2,130 2,215 2,366,800
2009/11/19 2,125 2,145 2,030 2,095 1,540,800
2009/11/18 2,160 2,190 2,125 2,160 955,900
2009/11/17 2,200 2,205 2,165 2,185 1,604,800
2009/11/16 2,205 2,240 2,180 2,185 1,611,850
2009/11/13 2,225 2,280 2,190 2,220 1,134,950
2009/11/12 2,265 2,270 2,240 2,260 1,439,300
2009/11/11 2,240 2,275 2,225 2,250 1,426,800
2009/11/10 2,240 2,260 2,190 2,195 1,186,550
2009/11/09 2,200 2,245 2,160 2,200 3,240,150
2009/11/06 2,130 2,190 2,080 2,115 5,839,750
2009/11/05 2,300 2,390 2,285 2,370 1,233,850
2009/11/04 2,320 2,355 2,260 2,355 1,283,650
2009/11/02 2,375 2,390 2,295 2,315 1,352,350
2009/10/30 2,445 2,455 2,360 2,410 1,438,900
2009/10/29 2,380 2,475 2,360 2,420 1,592,650
2009/10/28 2,420 2,450 2,385 2,445 1,360,700
2009/10/27 2,360 2,400 2,340 2,385 1,006,950
2009/10/26 2,445 2,490 2,415 2,425 1,167,700
2009/10/23 2,485 2,530 2,405 2,415 1,090,150
2009/10/22 2,445 2,475 2,390 2,475 1,145,850
2009/10/21 2,450 2,505 2,440 2,470 1,488,350
2009/10/20 2,395 2,490 2,395 2,465 1,547,850
2009/10/19 2,310 2,385 2,265 2,370 1,530,650
2009/10/16 2,390 2,395 2,290 2,310 1,417,450
2009/10/15 2,435 2,445 2,375 2,390 936,150
2009/10/14 2,390 2,390 2,340 2,375 940,000
2009/10/13 2,415 2,440 2,370 2,395 888,400
2009/10/09 2,445 2,450 2,390 2,435 825,200
2009/10/08 2,500 2,500 2,410 2,420 1,403,150
2009/10/07 2,300 2,480 2,290 2,430 2,064,550
2009/10/06 2,270 2,310 2,240 2,260 1,478,200
2009/10/05 2,240 2,280 2,195 2,230 1,550,900
2009/10/02 2,285 2,310 2,260 2,270 2,096,400
2009/10/01 2,435 2,450 2,370 2,400 1,206,150
2009/09/30 2,470 2,475 2,375 2,430 1,574,050
2009/09/29 2,430 2,440 2,400 2,400 811,100
2009/09/28 2,465 2,465 2,375 2,425 1,930,500
2009/09/25 2,565 2,570 2,465 2,485 1,537,900
2009/09/24 2,645 2,695 2,620 2,665 1,170,000
2009/09/18 2,630 2,645 2,585 2,645 1,251,350
2009/09/17 2,710 2,740 2,650 2,655 1,117,150
2009/09/16 2,700 2,755 2,660 2,670 1,075,500
2009/09/15 2,720 2,720 2,640 2,665 779,450
2009/09/14 2,755 2,790 2,680 2,700 1,003,850
2009/09/11 2,815 2,820 2,775 2,795 1,684,650
2009/09/10 2,725 2,795 2,725 2,775 1,430,500
2009/09/09 2,675 2,745 2,650 2,685 1,797,750
2009/09/08 2,680 2,685 2,655 2,660 512,400
2009/09/07 2,670 2,690 2,650 2,655 994,950
2009/09/04 2,670 2,675 2,625 2,645 1,164,750
2009/09/03 2,690 2,695 2,645 2,655 1,178,150
2009/09/02 2,715 2,745 2,690 2,725 1,213,500
2009/09/01 2,770 2,810 2,770 2,795 920,150
2009/08/31 2,815 2,900 2,765 2,795 1,833,100
2009/08/28 2,850 2,865 2,785 2,800 1,279,450
2009/08/27 2,815 2,845 2,780 2,835 958,800
2009/08/26 2,870 2,880 2,830 2,855 765,100
2009/08/25 2,845 2,880 2,825 2,830 921,300
2009/08/24 2,860 2,905 2,860 2,880 807,450
2009/08/21 2,900 2,900 2,810 2,830 1,019,250
2009/08/20 2,850 2,905 2,835 2,885 1,189,600
2009/08/19 2,885 2,895 2,825 2,845 1,040,650
2009/08/18 2,875 2,920 2,840 2,880 1,701,250
2009/08/17 3,010 3,010 2,895 2,930 1,482,350
2009/08/14 3,070 3,070 2,990 2,990 1,553,550
2009/08/13 3,190 3,190 2,985 3,070 1,606,150
2009/08/12 3,090 3,150 3,020 3,120 1,046,600
2009/08/11 3,100 3,210 3,070 3,190 1,286,900
2009/08/10 3,090 3,140 3,070 3,070 1,159,150
2009/08/07 3,010 3,040 2,930 3,020 1,309,050
2009/08/06 2,925 3,000 2,895 2,970 1,245,650
2009/08/05 2,985 3,010 2,965 2,965 1,048,100
2009/08/04 2,990 3,020 2,965 2,975 1,758,150
2009/08/03 2,810 2,910 2,800 2,890 1,655,250
2009/07/31 2,775 2,790 2,735 2,780 1,507,600
2009/07/30 2,720 2,745 2,665 2,720 998,950
2009/07/29 2,690 2,715 2,650 2,680 859,750
2009/07/28 2,710 2,730 2,685 2,720 1,157,300
2009/07/27 2,625 2,740 2,605 2,670 2,421,400
2009/07/24 2,630 2,635 2,575 2,600 725,600
2009/07/23 2,615 2,635 2,565 2,575 1,296,550
2009/07/22 2,640 2,675 2,585 2,645 1,035,950
2009/07/21 2,625 2,675 2,605 2,635 1,714,250
2009/07/17 2,485 2,535 2,480 2,520 986,450
2009/07/16 2,550 2,565 2,445 2,460 1,151,100
2009/07/15 2,475 2,530 2,450 2,470 1,287,700
2009/07/14 2,495 2,530 2,425 2,445 1,440,650
2009/07/13 2,455 2,540 2,400 2,425 1,268,800
2009/07/10 2,495 2,535 2,465 2,485 970,750
2009/07/09 2,500 2,510 2,440 2,475 1,527,450
2009/07/08 2,635 2,635 2,515 2,535 1,943,450
2009/07/07 2,750 2,790 2,655 2,675 1,392,300
2009/07/06 2,775 2,795 2,735 2,740 951,150
2009/07/03 2,740 2,790 2,710 2,780 1,349,900
2009/07/02 2,830 2,870 2,800 2,820 1,525,800
2009/07/01 2,750 2,840 2,710 2,775 1,612,250
2009/06/30 2,755 2,785 2,720 2,770 1,447,350
2009/06/29 2,730 2,765 2,670 2,700 1,575,300
2009/06/26 2,760 2,770 2,690 2,720 1,527,450
2009/06/25 2,690 2,780 2,670 2,740 1,411,700
2009/06/24 2,730 2,755 2,690 2,725 1,355,100
2009/06/23 2,700 2,710 2,635 2,690 1,680,650
2009/06/22 2,820 2,845 2,725 2,770 1,131,000
2009/06/19 2,750 2,835 2,725 2,790 1,329,350
2009/06/18 2,745 2,755 2,670 2,710 1,189,200
2009/06/17 2,710 2,860 2,695 2,735 1,769,550
2009/06/16 2,850 2,880 2,725 2,745 1,773,950
2009/06/15 3,040 3,050 2,900 2,905 1,307,950
2009/06/12 3,060 3,060 2,990 3,030 2,335,550
2009/06/11 2,925 3,000 2,900 2,980 1,880,550
2009/06/10 2,860 2,945 2,800 2,925 1,948,150
2009/06/09 2,865 2,875 2,770 2,830 1,779,000
2009/06/08 2,865 2,920 2,865 2,905 1,699,900
2009/06/05 2,855 2,900 2,835 2,855 2,958,550
2009/06/04 2,670 2,810 2,655 2,775 3,991,500
2009/06/03 2,585 2,640 2,565 2,620 1,678,950
2009/06/02 2,685 2,695 2,530 2,565 3,387,950
2009/06/01 2,670 2,705 2,610 2,660 2,194,150
2009/05/29 2,730 2,730 2,630 2,710 1,421,800
2009/05/28 2,680 2,765 2,660 2,690 2,726,550
2009/05/27 2,670 2,710 2,640 2,675 1,856,050
2009/05/26 2,700 2,715 2,580 2,625 1,920,500
2009/05/25 2,720 2,760 2,660 2,680 1,464,850
2009/05/22 2,655 2,785 2,645 2,715 2,610,100
2009/05/21 2,765 2,770 2,655 2,685 4,654,250
2009/05/20 2,880 2,890 2,760 2,760 7,181,050
2009/05/19 3,370 3,370 3,220 3,260 905,950
2009/05/18 3,250 3,260 3,120 3,170 849,700
2009/05/15 3,180 3,310 3,150 3,300 1,038,800
2009/05/14 3,200 3,210 3,110 3,140 1,231,500
2009/05/13 3,340 3,420 3,280 3,350 1,019,050
2009/05/12 3,460 3,470 3,290 3,290 1,308,200
2009/05/11 3,490 3,620 3,400 3,530 2,048,100
2009/05/08 3,250 3,470 3,190 3,450 2,151,000
2009/05/07 3,150 3,280 3,120 3,240 1,616,200
2009/05/01 2,890 2,925 2,825 2,880 908,750
2009/04/30 2,905 2,960 2,895 2,920 1,584,150
2009/04/28 2,910 2,990 2,815 2,825 2,154,700
2009/04/27 2,910 2,975 2,820 2,900 1,978,350
2009/04/24 2,805 2,985 2,770 2,855 2,409,800
2009/04/23 2,790 2,790 2,660 2,765 1,688,400
2009/04/22 2,875 2,880 2,740 2,850 1,869,900
2009/04/21 2,780 2,785 2,670 2,755 2,409,700
2009/04/20 2,960 2,985 2,850 2,900 2,025,000
2009/04/17 3,110 3,120 2,980 2,995 1,704,350
2009/04/16 3,140 3,180 2,960 3,020 2,398,300
2009/04/15 3,110 3,130 2,970 3,050 2,042,050
2009/04/14 3,350 3,370 3,090 3,210 2,256,150
2009/04/13 3,100 3,430 3,060 3,350 2,304,400
2009/04/10 3,060 3,150 3,020 3,150 2,834,000
2009/04/09 2,715 2,960 2,710 2,930 2,948,500
2009/04/08 2,710 2,725 2,615 2,630 1,603,450
2009/04/07 2,770 2,830 2,725 2,820 2,077,100
2009/04/06 2,820 2,835 2,685 2,705 1,774,700
2009/04/03 2,795 2,795 2,635 2,700 2,344,400
2009/04/02 2,565 2,735 2,535 2,715 2,378,850
2009/04/01 2,420 2,490 2,375 2,485 1,771,200
2009/03/31 2,475 2,565 2,340 2,355 2,817,550
2009/03/30 2,770 2,790 2,485 2,495 2,446,400
2009/03/27 2,865 2,920 2,755 2,765 2,215,050
2009/03/26 2,775 2,850 2,740 2,850 2,953,150
2009/03/25 2,755 2,760 2,620 2,700 3,648,800
2009/03/24 2,550 2,725 2,530 2,715 4,278,800
2009/03/23 2,470 2,520 2,400 2,490 2,444,750
2009/03/19 2,450 2,525 2,400 2,495 4,515,000
2009/03/18 2,350 2,460 2,335 2,445 5,952,600
2009/03/17 2,245 2,335 2,225 2,325 4,589,850
2009/03/16 2,215 2,250 2,200 2,240 2,414,550
2009/03/13 2,175 2,245 2,150 2,175 2,853,500
2009/03/12 2,225 2,240 2,135 2,160 2,384,350
2009/03/11 2,225 2,275 2,220 2,260 7,863,150
2009/03/10 2,140 2,215 2,085 2,160 4,427,750
2009/03/09 2,175 2,180 2,055 2,105 2,444,900
2009/03/06 2,170 2,225 2,110 2,165 2,898,700
2009/03/05 2,210 2,210 2,205 2,210 7,833,750
2009/03/04 2,240 2,245 2,205 2,210 6,935,200
2009/03/03 2,235 2,325 2,200 2,300 5,254,050
2009/03/02 2,190 2,330 2,160 2,275 3,725,550
2009/02/27 2,190 2,255 2,150 2,230 2,615,150
2009/02/26 2,160 2,210 2,145 2,155 1,789,800
2009/02/25 2,210 2,220 2,120 2,170 2,086,550
2009/02/24 2,130 2,195 2,130 2,175 1,797,800
2009/02/23 2,160 2,225 2,080 2,210 2,467,050
2009/02/20 2,185 2,270 2,155 2,200 7,672,900
2009/02/19 2,045 2,100 1,953 1,967 3,100,650
2009/02/18 2,025 2,095 1,935 2,085 2,876,500
2009/02/17 2,105 2,110 1,982 2,005 4,705,700
2009/02/16 2,390 2,475 2,205 2,225 3,665,700
2009/02/13 2,510 2,545 2,350 2,350 3,186,250
2009/02/12 2,860 2,890 2,750 2,750 1,077,350
2009/02/10 2,785 2,995 2,785 2,970 1,402,300
2009/02/09 2,965 2,965 2,770 2,780 1,067,700
2009/02/06 2,900 3,010 2,845 2,845 1,403,500
2009/02/05 2,945 2,945 2,820 2,850 870,700
2009/02/04 2,820 3,020 2,790 2,940 1,512,700
2009/02/03 2,755 2,905 2,755 2,785 1,090,650
2009/02/02 2,880 2,900 2,750 2,795 983,150
2009/01/30 3,040 3,090 2,915 2,960 970,950
2009/01/29 3,130 3,210 3,100 3,180 1,122,700
2009/01/28 3,020 3,130 2,875 2,985 1,107,500
2009/01/27 2,780 3,030 2,780 3,020 1,555,450
2009/01/26 2,695 2,755 2,610 2,740 1,150,050
2009/01/23 2,855 2,860 2,690 2,700 1,500,400
2009/01/22 2,850 2,970 2,800 2,945 1,121,600
2009/01/21 2,890 2,900 2,780 2,780 1,255,000
2009/01/20 3,060 3,130 2,940 3,030 971,200
2009/01/19 3,060 3,230 3,030 3,100 728,550
2009/01/16 2,925 3,130 2,905 3,110 1,194,700
2009/01/15 2,900 2,925 2,780 2,905 2,113,200
2009/01/14 3,050 3,160 3,000 3,080 1,126,200
2009/01/13 3,150 3,180 3,060 3,080 1,154,800
2009/01/09 3,570 3,660 3,250 3,350 1,344,150
2009/01/08 3,520 3,720 3,510 3,540 738,350
2009/01/07 3,730 3,790 3,680 3,710 522,450
2009/01/06 3,830 3,840 3,650 3,720 583,800
2009/01/05 3,890 3,890 3,740 3,810 402,500

このページの先頭へ