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
2011/12/30 710 717 708 717 1,392,100
2011/12/29 705 710 697 709 2,081,200
2011/12/28 723 729 710 714 1,558,400
2011/12/27 711 722 704 717 2,102,700
2011/12/26 731 732 718 724 1,448,900
2011/12/22 721 731 717 727 1,880,600
2011/12/21 730 733 722 729 2,247,600
2011/12/20 715 720 708 715 1,757,600
2011/12/19 714 722 707 713 2,126,600
2011/12/16 726 732 715 721 2,812,900
2011/12/15 729 732 718 721 2,355,400
2011/12/14 740 740 723 740 3,547,200
2011/12/13 741 757 738 752 3,416,600
2011/12/12 765 779 755 769 2,859,100
2011/12/09 768 771 742 750 5,363,800
2011/12/08 785 788 774 783 2,573,200
2011/12/07 771 788 761 786 2,333,700
2011/12/06 779 780 763 770 3,438,700
2011/12/05 767 790 761 781 2,912,300
2011/12/02 756 767 753 761 2,864,300
2011/12/01 753 768 748 760 4,419,500
2011/11/30 727 734 720 734 2,510,500
2011/11/29 727 742 719 740 2,803,300
2011/11/28 710 730 710 720 3,142,100
2011/11/25 676 703 670 695 3,167,400
2011/11/24 677 686 664 676 2,057,200
2011/11/22 675 690 669 687 1,842,900
2011/11/21 683 687 676 681 1,659,100
2011/11/18 704 707 668 684 4,461,000
2011/11/17 698 708 691 706 1,498,600
2011/11/16 710 711 698 703 1,731,600
2011/11/15 702 721 702 710 2,058,800
2011/11/14 713 720 700 706 2,935,400
2011/11/11 699 701 685 694 3,719,700
2011/11/10 723 724 700 707 4,188,700
2011/11/09 743 757 731 753 2,683,600
2011/11/08 743 756 727 733 3,075,700
2011/11/07 756 759 746 756 2,285,000
2011/11/04 764 771 755 763 2,626,600
2011/11/02 760 762 741 749 2,953,400
2011/11/01 787 789 772 779 1,578,700
2011/10/31 810 812 779 788 4,672,200
2011/10/28 817 836 815 821 4,690,300
2011/10/27 758 802 752 795 2,597,400
2011/10/26 744 764 730 757 1,995,400
2011/10/25 752 759 745 751 1,794,800
2011/10/24 729 757 727 744 2,397,000
2011/10/21 751 753 718 724 3,939,300
2011/10/20 762 763 749 750 1,347,300
2011/10/19 768 781 761 762 1,552,900
2011/10/18 776 776 759 763 1,460,000
2011/10/17 789 796 782 783 1,544,300
2011/10/14 776 778 763 764 1,332,000
2011/10/13 782 788 778 783 1,431,700
2011/10/12 778 783 768 776 2,068,100
2011/10/11 756 796 754 787 4,465,000
2011/10/07 736 755 736 742 2,474,200
2011/10/06 720 738 713 728 2,524,200
2011/10/05 722 729 715 716 4,062,000
2011/10/04 708 717 702 716 3,339,500
2011/10/03 722 725 698 718 2,863,100
2011/09/30 744 746 728 737 3,641,200
2011/09/29 732 750 715 742 2,939,200
2011/09/28 734 739 726 734 2,509,800
2011/09/28 1 -> 2.00 分割
2011/09/27 1,374 1,407 1,374 1,407 924,750
2011/09/26 1,419 1,419 1,362 1,365 1,881,300
2011/09/22 1,404 1,406 1,382 1,392 1,481,200
2011/09/21 1,441 1,449 1,410 1,420 2,342,250
2011/09/20 1,489 1,490 1,433 1,440 1,491,050
2011/09/16 1,480 1,500 1,469 1,491 1,203,100
2011/09/15 1,458 1,482 1,440 1,451 1,091,550
2011/09/14 1,461 1,463 1,428 1,439 1,387,500
2011/09/13 1,458 1,471 1,434 1,465 1,476,050
2011/09/12 1,450 1,472 1,433 1,438 1,534,400
2011/09/09 1,476 1,506 1,474 1,491 2,130,350
2011/09/08 1,516 1,524 1,479 1,488 1,933,600
2011/09/07 1,512 1,516 1,468 1,490 3,042,450
2011/09/06 1,534 1,549 1,474 1,511 3,585,600
2011/09/05 1,570 1,579 1,553 1,560 2,385,100
2011/09/02 1,580 1,609 1,573 1,594 2,386,250
2011/09/01 1,585 1,620 1,581 1,596 1,928,650
2011/08/31 1,562 1,569 1,551 1,569 1,329,300
2011/08/30 1,575 1,591 1,557 1,560 1,699,600
2011/08/29 1,561 1,584 1,533 1,558 2,117,100
2011/08/26 1,568 1,573 1,548 1,569 2,161,550
2011/08/25 1,547 1,612 1,540 1,574 2,120,100
2011/08/24 1,564 1,574 1,536 1,542 2,207,850
2011/08/23 1,539 1,564 1,530 1,548 2,206,750
2011/08/22 1,559 1,564 1,530 1,539 2,018,450
2011/08/19 1,586 1,590 1,562 1,574 2,120,900
2011/08/18 1,659 1,660 1,619 1,628 1,563,700
2011/08/17 1,660 1,671 1,647 1,667 912,000
2011/08/16 1,672 1,704 1,664 1,668 2,132,700
2011/08/15 1,671 1,684 1,642 1,654 1,960,200
2011/08/12 1,650 1,678 1,618 1,624 2,397,000
2011/08/11 1,640 1,649 1,596 1,619 3,675,500
2011/08/10 1,740 1,748 1,690 1,692 1,609,000
2011/08/09 1,688 1,690 1,616 1,689 3,303,250
2011/08/08 1,733 1,751 1,704 1,741 3,530,750
2011/08/05 1,812 1,818 1,760 1,770 3,040,400
2011/08/04 1,878 1,911 1,865 1,880 1,657,850
2011/08/03 1,894 1,906 1,860 1,871 2,333,850
2011/08/02 1,936 1,938 1,908 1,931 1,664,650
2011/08/01 1,941 1,968 1,934 1,934 2,281,450
2011/07/29 1,923 1,931 1,890 1,890 1,515,650
2011/07/28 1,908 1,918 1,890 1,901 1,076,250
2011/07/27 1,969 1,972 1,923 1,937 1,569,950
2011/07/26 1,935 1,986 1,934 1,968 2,108,800
2011/07/25 1,959 1,966 1,917 1,923 1,551,500
2011/07/22 1,943 1,988 1,941 1,967 1,896,400
2011/07/21 1,920 1,938 1,913 1,916 892,450
2011/07/20 1,918 1,956 1,903 1,910 1,782,400
2011/07/19 1,906 1,910 1,880 1,894 1,994,650
2011/07/15 1,920 1,933 1,905 1,930 1,419,950
2011/07/14 1,941 1,946 1,919 1,920 1,764,050
2011/07/13 1,959 1,970 1,928 1,950 1,324,900
2011/07/12 1,968 1,968 1,933 1,960 1,958,750
2011/07/11 2,011 2,026 1,989 2,005 2,500,150
2011/07/08 2,042 2,054 2,033 2,035 1,661,700
2011/07/07 2,025 2,035 2,018 2,021 1,194,700
2011/07/06 2,020 2,032 2,011 2,031 1,588,550
2011/07/05 2,020 2,032 2,011 2,020 2,426,150
2011/07/04 2,008 2,035 2,005 2,021 2,417,250
2011/07/01 1,942 1,990 1,942 1,962 3,128,000
2011/06/30 1,948 1,957 1,898 1,905 2,266,100
2011/06/29 1,890 1,917 1,890 1,904 1,525,000
2011/06/28 1,855 1,880 1,848 1,861 1,558,700
2011/06/27 1,880 1,880 1,826 1,833 1,882,400
2011/06/24 1,868 1,891 1,858 1,882 1,054,250
2011/06/23 1,869 1,894 1,866 1,866 680,150
2011/06/22 1,843 1,885 1,843 1,870 1,119,950
2011/06/21 1,849 1,849 1,820 1,831 800,900
2011/06/20 1,827 1,848 1,827 1,836 609,050
2011/06/17 1,853 1,856 1,809 1,826 1,203,500
2011/06/16 1,871 1,882 1,852 1,855 994,050
2011/06/15 1,891 1,914 1,870 1,881 726,800
2011/06/14 1,854 1,892 1,845 1,875 1,033,250
2011/06/13 1,829 1,858 1,814 1,853 975,300
2011/06/10 1,878 1,904 1,857 1,861 1,584,400
2011/06/09 1,862 1,872 1,843 1,857 912,700
2011/06/08 1,858 1,876 1,843 1,869 1,256,850
2011/06/07 1,858 1,866 1,838 1,861 1,120,650
2011/06/06 1,890 1,890 1,832 1,851 1,601,100
2011/06/03 1,926 1,933 1,879 1,891 1,019,050
2011/06/02 1,933 1,934 1,893 1,916 1,332,000
2011/06/01 1,955 1,970 1,930 1,965 1,304,550
2011/05/31 1,905 1,955 1,897 1,955 2,262,200
2011/05/30 1,905 1,907 1,875 1,905 975,500
2011/05/27 1,898 1,953 1,893 1,926 1,561,600
2011/05/26 1,910 1,928 1,888 1,898 1,340,650
2011/05/25 1,866 1,896 1,865 1,872 896,300
2011/05/24 1,831 1,869 1,817 1,865 1,085,250
2011/05/23 1,910 1,915 1,848 1,854 1,593,550
2011/05/20 1,891 1,917 1,864 1,904 1,293,750
2011/05/19 1,901 1,929 1,896 1,900 1,943,100
2011/05/18 1,878 1,901 1,857 1,891 1,390,600
2011/05/17 1,846 1,872 1,839 1,862 1,263,000
2011/05/16 1,848 1,862 1,833 1,835 1,374,750
2011/05/13 1,913 1,931 1,862 1,881 2,085,700
2011/05/12 1,930 1,931 1,901 1,914 1,237,300
2011/05/11 1,969 1,971 1,922 1,932 1,959,400
2011/05/10 1,974 1,988 1,936 1,965 1,667,100
2011/05/09 2,026 2,026 1,976 1,984 1,583,050
2011/05/06 2,022 2,076 1,995 2,006 1,729,550
2011/05/02 1,997 2,047 1,992 2,033 1,706,800
2011/04/28 1,982 2,001 1,976 1,991 1,613,850
2011/04/27 1,935 1,977 1,930 1,977 2,191,600
2011/04/26 1,915 1,934 1,907 1,931 1,215,000
2011/04/25 1,919 1,938 1,919 1,925 678,250
2011/04/22 1,898 1,941 1,896 1,926 867,200
2011/04/21 1,948 1,955 1,909 1,917 1,185,700
2011/04/20 1,944 1,960 1,936 1,943 872,150
2011/04/19 1,922 1,947 1,902 1,936 1,326,450
2011/04/18 2,000 2,001 1,926 1,927 1,937,950
2011/04/15 1,991 2,008 1,982 2,006 1,275,300
2011/04/14 1,997 2,007 1,970 1,993 1,188,300
2011/04/13 1,994 2,024 1,963 2,005 1,076,950
2011/04/12 1,965 1,991 1,954 1,980 916,750
2011/04/11 2,006 2,036 1,986 2,001 1,527,150
2011/04/08 1,955 2,012 1,927 1,999 1,745,500
2011/04/07 1,947 1,973 1,942 1,954 1,803,200
2011/04/06 1,981 1,981 1,905 1,920 2,765,000
2011/04/05 2,008 2,009 1,960 1,978 1,207,550
2011/04/04 2,019 2,048 2,003 2,009 1,100,550
2011/04/01 2,034 2,064 1,993 1,998 1,698,150
2011/03/31 2,006 2,070 2,000 2,050 2,490,750
2011/03/30 1,940 1,976 1,909 1,972 2,048,150
2011/03/29 1,959 1,971 1,892 1,947 2,282,400
2011/03/28 2,019 2,059 1,951 1,965 2,299,250
2011/03/25 2,110 2,112 1,982 2,004 2,386,900
2011/03/24 2,089 2,100 2,056 2,060 1,087,300
2011/03/23 2,100 2,181 2,089 2,108 2,150,300
2011/03/22 2,090 2,129 2,077 2,100 2,657,050
2011/03/18 2,011 2,062 1,954 1,999 1,821,450
2011/03/17 1,924 2,006 1,873 1,992 3,284,400
2011/03/16 2,000 2,056 1,940 2,037 4,314,700
2011/03/15 1,998 2,028 1,548 1,963 5,754,200
2011/03/14 1,872 2,109 1,872 2,048 5,423,150
2011/03/11 2,353 2,383 2,339 2,342 2,407,350
2011/03/10 2,417 2,436 2,359 2,365 1,595,750
2011/03/09 2,427 2,464 2,393 2,401 1,275,650
2011/03/08 2,415 2,447 2,394 2,409 3,033,950
2011/03/07 2,395 2,400 2,346 2,354 1,634,450
2011/03/04 2,398 2,437 2,395 2,419 2,128,350
2011/03/03 2,374 2,388 2,331 2,348 1,147,400
2011/03/02 2,379 2,385 2,343 2,349 1,486,700
2011/03/01 2,366 2,425 2,364 2,410 1,672,950
2011/02/28 2,358 2,375 2,320 2,360 1,292,600
2011/02/25 2,308 2,370 2,308 2,340 1,921,100
2011/02/24 2,312 2,336 2,291 2,296 2,212,050
2011/02/23 2,359 2,415 2,348 2,353 2,723,900
2011/02/22 2,398 2,403 2,348 2,368 2,312,450
2011/02/21 2,420 2,442 2,382 2,423 2,029,850
2011/02/18 2,441 2,449 2,415 2,428 3,233,850
2011/02/17 2,550 2,577 2,449 2,455 3,431,150
2011/02/16 2,449 2,535 2,446 2,512 2,878,750
2011/02/15 2,435 2,445 2,413 2,431 2,335,900
2011/02/14 2,409 2,467 2,407 2,464 2,876,200
2011/02/10 2,321 2,445 2,318 2,409 3,441,800
2011/02/09 2,380 2,398 2,334 2,350 2,871,650
2011/02/08 2,330 2,395 2,319 2,382 3,090,550
2011/02/07 2,250 2,335 2,248 2,300 2,624,600
2011/02/04 2,230 2,269 2,226 2,246 1,362,850
2011/02/03 2,191 2,224 2,186 2,208 1,893,500
2011/02/02 2,134 2,197 2,118 2,179 2,443,150
2011/02/01 2,067 2,134 2,057 2,087 1,777,150
2011/01/31 2,073 2,078 2,034 2,065 1,142,100
2011/01/28 2,141 2,141 2,074 2,085 2,053,650
2011/01/27 2,162 2,179 2,121 2,144 1,380,150
2011/01/26 2,144 2,170 2,131 2,156 1,162,900
2011/01/25 2,136 2,190 2,107 2,179 2,104,350
2011/01/24 2,134 2,149 2,117 2,134 1,109,000
2011/01/21 2,200 2,204 2,102 2,115 2,061,850
2011/01/20 2,162 2,205 2,145 2,190 1,687,850
2011/01/19 2,164 2,198 2,163 2,196 1,042,950
2011/01/18 2,166 2,188 2,151 2,165 1,110,650
2011/01/17 2,183 2,185 2,125 2,152 1,671,500
2011/01/14 2,186 2,200 2,142 2,149 2,057,500
2011/01/13 2,220 2,249 2,187 2,205 1,907,600
2011/01/12 2,152 2,212 2,150 2,201 2,278,250
2011/01/11 2,122 2,151 2,106 2,136 1,279,850
2011/01/07 2,129 2,171 2,089 2,161 2,362,050
2011/01/06 2,072 2,134 2,057 2,129 2,214,350
2011/01/05 2,081 2,102 2,047 2,049 1,779,300
2011/01/04 2,093 2,116 2,072 2,095 1,094,750

このページの先頭へ