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
2016/12/30 1,528 1,551 1,513 1,546 1,620,100
2016/12/29 1,551 1,557 1,526 1,540 1,927,300
2016/12/28 1,546 1,554 1,536 1,552 1,723,400
2016/12/27 1,539 1,561 1,524 1,547 1,642,400
2016/12/26 1,568 1,571 1,538 1,541 1,105,600
2016/12/22 1,577 1,578 1,538 1,547 2,037,100
2016/12/21 1,575 1,596 1,565 1,566 3,341,200
2016/12/20 1,584 1,588 1,548 1,559 2,635,500
2016/12/19 1,603 1,608 1,586 1,590 3,070,100
2016/12/16 1,617 1,632 1,599 1,619 4,926,500
2016/12/15 1,595 1,619 1,563 1,578 4,845,300
2016/12/14 1,552 1,552 1,524 1,543 2,939,500
2016/12/13 1,548 1,551 1,517 1,551 4,557,900
2016/12/12 1,578 1,602 1,538 1,558 4,872,900
2016/12/09 1,535 1,577 1,529 1,570 4,029,900
2016/12/08 1,533 1,547 1,515 1,538 3,291,100
2016/12/07 1,478 1,494 1,475 1,494 2,882,600
2016/12/06 1,474 1,489 1,467 1,482 3,418,100
2016/12/05 1,471 1,475 1,443 1,450 4,350,900
2016/12/02 1,473 1,500 1,473 1,491 3,861,200
2016/12/01 1,464 1,500 1,458 1,485 4,179,900
2016/11/30 1,443 1,443 1,418 1,429 3,914,200
2016/11/29 1,423 1,440 1,404 1,435 4,209,100
2016/11/28 1,415 1,447 1,396 1,446 3,781,500
2016/11/25 1,450 1,466 1,416 1,431 3,757,600
2016/11/24 1,474 1,478 1,440 1,444 3,041,200
2016/11/22 1,428 1,448 1,420 1,439 2,327,800
2016/11/21 1,418 1,450 1,408 1,439 4,202,600
2016/11/18 1,410 1,422 1,372 1,394 5,562,300
2016/11/17 1,385 1,398 1,343 1,385 8,401,000
2016/11/16 1,424 1,436 1,406 1,430 4,967,500
2016/11/15 1,412 1,432 1,392 1,397 7,900,800
2016/11/14 1,401 1,449 1,387 1,436 5,593,500
2016/11/11 1,440 1,443 1,382 1,394 7,342,100
2016/11/10 1,287 1,334 1,283 1,320 6,248,300
2016/11/09 1,264 1,302 1,135 1,167 7,697,000
2016/11/08 1,247 1,264 1,235 1,256 2,609,900
2016/11/07 1,236 1,257 1,232 1,235 2,325,000
2016/11/04 1,223 1,232 1,197 1,208 2,645,100
2016/11/02 1,262 1,263 1,237 1,243 2,755,300
2016/11/01 1,294 1,305 1,268 1,288 2,611,400
2016/10/31 1,231 1,276 1,229 1,271 4,270,300
2016/10/28 1,230 1,257 1,227 1,242 3,913,900
2016/10/27 1,214 1,225 1,202 1,214 2,302,400
2016/10/26 1,222 1,225 1,199 1,215 3,021,000
2016/10/25 1,231 1,246 1,223 1,228 2,265,600
2016/10/24 1,228 1,236 1,212 1,220 1,581,800
2016/10/21 1,250 1,254 1,219 1,222 3,835,400
2016/10/20 1,218 1,237 1,201 1,237 3,457,200
2016/10/19 1,212 1,217 1,201 1,212 2,520,600
2016/10/18 1,215 1,225 1,198 1,224 2,592,900
2016/10/17 1,212 1,237 1,209 1,216 2,760,100
2016/10/14 1,188 1,209 1,182 1,208 3,324,000
2016/10/13 1,188 1,210 1,173 1,184 3,245,300
2016/10/12 1,176 1,205 1,171 1,181 3,934,200
2016/10/11 1,195 1,210 1,194 1,198 2,544,000
2016/10/07 1,195 1,215 1,192 1,205 4,117,000
2016/10/06 1,177 1,223 1,177 1,187 5,095,700
2016/10/05 1,128 1,175 1,128 1,164 6,104,700
2016/10/04 1,125 1,148 1,113 1,116 4,796,700
2016/10/03 1,146 1,151 1,126 1,129 2,754,200
2016/09/30 1,118 1,158 1,103 1,130 5,499,600
2016/09/29 1,153 1,180 1,148 1,152 3,950,600
2016/09/28 1,139 1,146 1,120 1,136 3,479,500
2016/09/27 1,155 1,185 1,112 1,168 8,330,000
2016/09/26 1,233 1,239 1,179 1,183 5,794,200
2016/09/23 1,260 1,297 1,248 1,256 7,873,700
2016/09/21 1,219 1,424 1,188 1,317 12,035,300
2016/09/20 1,246 1,256 1,217 1,222 6,312,500
2016/09/16 1,207 1,272 1,195 1,255 7,154,900
2016/09/15 1,224 1,229 1,177 1,218 6,083,200
2016/09/14 1,224 1,258 1,193 1,246 10,874,500
2016/09/13 1,212 1,217 1,158 1,164 3,995,600
2016/09/12 1,169 1,244 1,169 1,213 5,906,000
2016/09/09 1,172 1,196 1,162 1,188 3,122,200
2016/09/08 1,176 1,181 1,157 1,171 2,504,600
2016/09/07 1,203 1,205 1,145 1,177 5,512,900
2016/09/06 1,222 1,246 1,213 1,238 2,350,600
2016/09/05 1,244 1,260 1,213 1,217 3,923,300
2016/09/02 1,181 1,227 1,170 1,219 4,142,100
2016/09/01 1,177 1,189 1,162 1,185 2,863,000
2016/08/31 1,198 1,217 1,181 1,181 4,389,700
2016/08/30 1,170 1,186 1,166 1,174 2,538,500
2016/08/29 1,143 1,193 1,138 1,176 3,667,000
2016/08/26 1,115 1,127 1,095 1,114 2,710,100
2016/08/25 1,114 1,129 1,097 1,127 2,681,700
2016/08/24 1,100 1,129 1,100 1,115 2,889,200
2016/08/23 1,114 1,115 1,074 1,087 4,019,600
2016/08/22 1,156 1,170 1,116 1,127 4,111,400
2016/08/19 1,116 1,152 1,106 1,137 4,167,400
2016/08/18 1,128 1,165 1,113 1,120 5,673,800
2016/08/17 1,070 1,137 1,070 1,136 5,016,300
2016/08/16 1,088 1,097 1,053 1,054 3,230,800
2016/08/15 1,095 1,114 1,090 1,094 2,860,700
2016/08/12 1,129 1,130 1,095 1,104 3,247,000
2016/08/10 1,103 1,129 1,084 1,117 4,393,800
2016/08/09 1,150 1,154 1,105 1,114 5,720,500
2016/08/08 1,087 1,161 1,080 1,144 5,691,800
2016/08/05 1,083 1,089 1,059 1,061 3,907,600
2016/08/04 1,026 1,097 1,026 1,085 4,194,200
2016/08/03 1,041 1,051 1,021 1,025 3,652,700
2016/08/02 1,049 1,088 1,041 1,064 5,545,200
2016/08/01 1,097 1,097 1,034 1,081 5,400,200
2016/07/29 985 1,134 980 1,067 8,461,300
2016/07/28 1,005 1,005 978 983 3,317,600
2016/07/27 990 1,039 974 1,016 4,926,900
2016/07/26 1,004 1,004 980 992 2,659,400
2016/07/25 1,021 1,036 1,013 1,017 2,550,300
2016/07/22 996 1,017 989 1,008 2,360,800
2016/07/21 1,030 1,033 1,011 1,019 3,102,200
2016/07/20 1,005 1,009 988 1,003 2,266,800
2016/07/19 1,018 1,029 986 1,007 5,760,100
2016/07/15 966 1,016 964 991 5,756,600
2016/07/14 940 947 924 941 3,388,600
2016/07/13 949 954 934 936 5,275,000
2016/07/12 893 917 891 910 5,877,700
2016/07/11 843 877 839 870 6,031,900
2016/07/08 830 835 812 813 3,521,300
2016/07/07 827 841 820 822 3,323,500
2016/07/06 833 836 812 825 3,601,700
2016/07/05 849 853 832 845 2,583,900
2016/07/04 855 866 846 857 2,133,500
2016/07/01 869 876 858 863 2,619,800
2016/06/30 875 882 856 859 4,462,900
2016/06/29 859 866 849 860 3,780,900
2016/06/28 819 838 806 833 5,378,100
2016/06/27 863 874 832 847 4,130,700
2016/06/24 960 968 845 855 7,486,800
2016/06/23 938 952 931 947 3,920,200
2016/06/22 949 949 932 936 3,793,900
2016/06/21 940 957 923 955 4,744,900
2016/06/20 960 966 946 954 4,276,400
2016/06/17 952 960 930 939 5,553,500
2016/06/16 953 960 931 936 4,226,100
2016/06/15 957 982 945 967 5,441,200
2016/06/14 954 962 946 957 5,021,300
2016/06/13 980 981 959 960 5,163,200
2016/06/10 1,013 1,014 991 1,002 4,021,200
2016/06/09 1,027 1,030 1,005 1,015 3,426,000
2016/06/08 1,050 1,050 1,014 1,036 3,777,400
2016/06/07 1,025 1,054 1,024 1,050 3,663,900
2016/06/06 1,008 1,018 995 1,018 3,349,100
2016/06/03 1,035 1,048 1,022 1,035 3,324,600
2016/06/02 1,078 1,079 1,036 1,037 6,530,700
2016/06/01 1,095 1,112 1,086 1,090 4,317,900
2016/05/31 1,095 1,123 1,090 1,107 6,013,900
2016/05/30 1,109 1,116 1,091 1,094 4,594,000
2016/05/27 1,077 1,099 1,070 1,096 5,428,100
2016/05/26 1,065 1,087 1,062 1,062 4,709,800
2016/05/25 1,039 1,069 1,037 1,052 4,692,100
2016/05/24 1,026 1,037 1,015 1,017 3,058,100
2016/05/23 1,029 1,035 1,006 1,027 2,913,000
2016/05/20 1,025 1,046 1,018 1,033 5,589,100
2016/05/19 1,061 1,061 1,029 1,034 5,574,000
2016/05/18 995 1,026 987 1,015 5,031,900
2016/05/17 984 1,007 981 1,004 3,647,300
2016/05/16 977 992 960 984 7,949,500
2016/05/13 1,020 1,027 991 992 4,319,500
2016/05/12 1,006 1,026 999 1,016 3,836,200
2016/05/11 1,060 1,070 1,025 1,030 2,600,500
2016/05/10 1,013 1,048 997 1,040 3,101,200
2016/05/09 1,025 1,027 1,009 1,013 2,357,900
2016/05/06 1,031 1,047 1,006 1,017 3,637,300
2016/05/02 1,019 1,034 1,006 1,034 4,018,400
2016/04/28 1,187 1,189 1,079 1,082 5,000,700
2016/04/27 1,158 1,166 1,135 1,162 3,517,700
2016/04/26 1,178 1,182 1,144 1,161 3,381,300
2016/04/25 1,169 1,207 1,161 1,189 4,762,700
2016/04/22 1,128 1,185 1,128 1,143 5,531,800
2016/04/21 1,154 1,154 1,121 1,144 4,413,400
2016/04/20 1,149 1,161 1,105 1,115 3,937,300
2016/04/19 1,115 1,137 1,113 1,132 3,106,400
2016/04/18 1,073 1,094 1,071 1,079 3,371,200
2016/04/15 1,113 1,141 1,111 1,132 5,682,700
2016/04/14 1,086 1,129 1,074 1,125 7,333,800
2016/04/13 1,071 1,080 1,029 1,060 5,040,000
2016/04/12 990 1,033 987 1,022 3,682,700
2016/04/11 989 997 968 990 2,526,200
2016/04/08 968 1,015 957 993 3,565,300
2016/04/07 972 1,015 960 983 5,277,200
2016/04/06 978 995 970 976 5,725,300
2016/04/05 1,010 1,020 976 980 4,489,000
2016/04/04 1,001 1,037 991 1,012 3,718,200
2016/04/01 1,044 1,046 1,006 1,007 4,152,700
2016/03/31 1,046 1,073 1,045 1,050 3,943,900
2016/03/30 1,075 1,075 1,034 1,035 5,040,700
2016/03/29 1,099 1,108 1,077 1,088 2,485,300
2016/03/28 1,117 1,123 1,087 1,111 4,121,000
2016/03/25 1,076 1,108 1,058 1,101 3,484,300
2016/03/24 1,057 1,062 1,041 1,054 3,641,300
2016/03/23 1,074 1,095 1,057 1,059 2,425,100
2016/03/22 1,066 1,087 1,054 1,064 4,003,100
2016/03/18 1,091 1,110 1,054 1,070 3,266,100
2016/03/17 1,115 1,136 1,093 1,102 3,500,200
2016/03/16 1,127 1,130 1,092 1,105 3,513,300
2016/03/15 1,173 1,173 1,133 1,142 3,462,200
2016/03/14 1,142 1,188 1,121 1,174 5,435,800
2016/03/11 1,087 1,126 1,081 1,120 4,985,600
2016/03/10 1,120 1,129 1,090 1,106 3,859,700
2016/03/09 1,137 1,137 1,097 1,110 4,287,400
2016/03/08 1,150 1,179 1,132 1,158 4,047,700
2016/03/07 1,188 1,188 1,155 1,160 2,999,200
2016/03/04 1,205 1,205 1,184 1,195 3,108,800
2016/03/03 1,157 1,224 1,152 1,205 3,511,100
2016/03/02 1,147 1,170 1,138 1,152 3,658,600
2016/03/01 1,114 1,125 1,092 1,109 2,976,100
2016/02/29 1,140 1,167 1,112 1,114 3,075,200
2016/02/26 1,150 1,162 1,120 1,125 3,373,100
2016/02/25 1,111 1,138 1,097 1,128 2,845,900
2016/02/24 1,096 1,110 1,077 1,103 2,892,100
2016/02/23 1,123 1,147 1,112 1,118 3,409,300
2016/02/22 1,111 1,123 1,101 1,117 3,490,700
2016/02/19 1,138 1,144 1,112 1,122 2,414,300
2016/02/18 1,160 1,170 1,132 1,152 3,330,500
2016/02/17 1,155 1,182 1,112 1,130 4,763,700
2016/02/16 1,127 1,189 1,111 1,163 5,836,900
2016/02/15 1,172 1,172 1,108 1,152 8,626,700
2016/02/12 1,050 1,062 1,018 1,022 6,621,400
2016/02/10 1,105 1,119 1,052 1,073 5,511,300
2016/02/09 1,094 1,116 1,091 1,098 5,467,800
2016/02/08 1,122 1,153 1,098 1,144 6,010,100
2016/02/05 1,160 1,171 1,122 1,143 5,244,700
2016/02/04 1,200 1,209 1,177 1,179 7,351,100
2016/02/03 1,236 1,248 1,212 1,226 4,402,200
2016/02/02 1,249 1,281 1,236 1,262 8,361,400
2016/02/01 1,328 1,331 1,235 1,259 10,542,600
2016/01/29 1,414 1,455 1,299 1,358 9,436,300
2016/01/28 1,418 1,418 1,387 1,389 1,740,800
2016/01/27 1,392 1,440 1,387 1,422 3,822,800
2016/01/26 1,379 1,379 1,345 1,363 2,219,000
2016/01/25 1,410 1,411 1,388 1,399 2,140,700
2016/01/22 1,378 1,397 1,351 1,394 3,481,100
2016/01/21 1,339 1,380 1,308 1,308 3,280,600
2016/01/20 1,398 1,410 1,336 1,338 2,685,200
2016/01/19 1,384 1,405 1,371 1,400 1,835,000
2016/01/18 1,362 1,400 1,357 1,394 2,306,800
2016/01/15 1,462 1,467 1,390 1,397 4,820,000
2016/01/14 1,419 1,438 1,389 1,434 4,700,900
2016/01/13 1,455 1,464 1,443 1,454 2,978,900
2016/01/12 1,443 1,460 1,426 1,426 3,096,000
2016/01/08 1,465 1,508 1,451 1,473 2,872,200
2016/01/07 1,530 1,532 1,482 1,488 3,003,400
2016/01/06 1,570 1,579 1,511 1,526 2,376,300
2016/01/05 1,560 1,577 1,542 1,554 2,107,200
2016/01/04 1,592 1,623 1,566 1,575 1,767,800

このページの先頭へ