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
2019/12/30 1,410 1,410 1,390 1,395 1,148,900
2019/12/27 1,418 1,422 1,409 1,413 2,586,000
2019/12/26 1,402 1,414 1,401 1,406 1,059,600
2019/12/25 1,408 1,412 1,396 1,402 961,400
2019/12/24 1,414 1,418 1,403 1,408 1,445,300
2019/12/23 1,441 1,445 1,427 1,432 2,161,900
2019/12/20 1,429 1,441 1,423 1,433 2,476,700
2019/12/19 1,414 1,435 1,408 1,429 2,571,400
2019/12/18 1,415 1,434 1,413 1,424 2,994,300
2019/12/17 1,392 1,414 1,388 1,412 2,685,000
2019/12/16 1,369 1,382 1,366 1,374 1,919,400
2019/12/13 1,384 1,390 1,365 1,373 3,900,100
2019/12/12 1,338 1,344 1,328 1,335 2,300,500
2019/12/11 1,362 1,362 1,336 1,348 2,204,100
2019/12/10 1,362 1,370 1,353 1,362 2,184,100
2019/12/09 1,380 1,390 1,362 1,374 2,014,700
2019/12/06 1,363 1,368 1,345 1,361 2,452,500
2019/12/05 1,329 1,354 1,325 1,343 3,624,600
2019/12/04 1,283 1,310 1,277 1,310 2,897,200
2019/12/03 1,276 1,303 1,269 1,302 2,342,300
2019/12/02 1,285 1,300 1,279 1,295 1,523,000
2019/11/29 1,282 1,299 1,281 1,288 2,243,000
2019/11/28 1,285 1,300 1,275 1,279 2,404,700
2019/11/27 1,266 1,283 1,262 1,274 2,752,300
2019/11/26 1,275 1,285 1,250 1,251 4,061,000
2019/11/25 1,258 1,271 1,254 1,269 1,996,800
2019/11/22 1,260 1,265 1,248 1,250 2,849,600
2019/11/21 1,254 1,256 1,235 1,243 3,293,500
2019/11/20 1,298 1,299 1,262 1,266 3,828,700
2019/11/19 1,323 1,328 1,313 1,319 1,790,000
2019/11/18 1,346 1,350 1,315 1,320 1,960,700
2019/11/15 1,319 1,355 1,300 1,342 3,370,400
2019/11/14 1,338 1,341 1,311 1,318 2,413,200
2019/11/13 1,356 1,356 1,325 1,333 2,325,000
2019/11/12 1,344 1,361 1,339 1,358 2,185,300
2019/11/11 1,342 1,361 1,340 1,343 3,015,700
2019/11/08 1,341 1,353 1,324 1,329 4,190,600
2019/11/07 1,283 1,306 1,283 1,297 2,486,200
2019/11/06 1,271 1,304 1,264 1,300 4,284,700
2019/11/05 1,257 1,274 1,236 1,248 3,322,600
2019/11/01 1,200 1,204 1,195 1,202 2,694,900
2019/10/31 1,220 1,232 1,204 1,220 2,622,100
2019/10/30 1,259 1,262 1,215 1,222 5,512,200
2019/10/29 1,223 1,263 1,222 1,259 5,607,100
2019/10/28 1,213 1,229 1,205 1,222 3,176,200
2019/10/25 1,221 1,229 1,207 1,212 2,571,200
2019/10/24 1,230 1,234 1,222 1,223 2,263,400
2019/10/23 1,202 1,224 1,202 1,223 3,620,300
2019/10/21 1,192 1,192 1,178 1,186 2,040,300
2019/10/18 1,189 1,196 1,182 1,190 1,826,200
2019/10/17 1,197 1,205 1,184 1,188 2,271,900
2019/10/16 1,214 1,229 1,202 1,205 4,236,800
2019/10/15 1,193 1,201 1,183 1,196 5,049,400
2019/10/11 1,151 1,167 1,148 1,165 2,602,000
2019/10/10 1,132 1,136 1,119 1,130 2,300,500
2019/10/09 1,135 1,146 1,130 1,143 1,735,700
2019/10/08 1,157 1,175 1,154 1,162 2,335,400
2019/10/07 1,155 1,160 1,140 1,145 1,579,300
2019/10/04 1,137 1,142 1,125 1,135 2,428,500
2019/10/03 1,125 1,156 1,124 1,152 3,411,500
2019/10/02 1,170 1,182 1,164 1,180 2,487,100
2019/10/01 1,155 1,196 1,152 1,183 3,205,100
2019/09/30 1,155 1,156 1,140 1,145 2,681,300
2019/09/27 1,159 1,166 1,136 1,165 3,775,900
2019/09/26 1,182 1,182 1,163 1,169 3,605,500
2019/09/25 1,162 1,176 1,157 1,167 2,844,500
2019/09/24 1,162 1,188 1,152 1,170 4,073,400
2019/09/20 1,155 1,160 1,142 1,147 3,375,500
2019/09/19 1,167 1,180 1,153 1,153 2,382,900
2019/09/18 1,170 1,175 1,154 1,155 3,885,200
2019/09/17 1,183 1,186 1,163 1,181 2,375,400
2019/09/13 1,178 1,191 1,160 1,189 3,784,500
2019/09/12 1,194 1,197 1,174 1,183 3,724,800
2019/09/11 1,150 1,200 1,150 1,186 4,888,400
2019/09/10 1,110 1,127 1,106 1,121 2,941,900
2019/09/09 1,076 1,096 1,074 1,084 1,651,900
2019/09/06 1,087 1,094 1,067 1,073 2,031,700
2019/09/05 1,045 1,082 1,042 1,069 2,638,500
2019/09/04 1,048 1,048 1,027 1,039 1,515,900
2019/09/03 1,043 1,057 1,036 1,051 1,363,900
2019/09/02 1,029 1,052 1,029 1,047 1,389,600
2019/08/30 1,034 1,037 1,023 1,035 2,041,700
2019/08/29 1,008 1,020 1,003 1,018 1,505,100
2019/08/28 1,013 1,019 1,002 1,012 1,606,600
2019/08/27 1,027 1,034 1,009 1,009 2,049,100
2019/08/26 990 1,015 982 1,011 2,489,200
2019/08/23 1,030 1,036 1,020 1,031 2,178,000
2019/08/22 1,007 1,020 1,004 1,020 1,903,200
2019/08/21 993 1,006 988 1,006 1,731,000
2019/08/20 1,005 1,012 1,001 1,009 1,458,600
2019/08/19 993 1,009 989 1,007 2,268,400
2019/08/16 984 993 978 986 2,096,400
2019/08/15 970 998 954 991 3,632,800
2019/08/14 1,004 1,016 995 1,000 2,281,100
2019/08/13 1,045 1,048 985 989 4,855,900
2019/08/09 1,084 1,092 1,048 1,061 3,271,000
2019/08/08 1,094 1,096 1,078 1,081 1,991,900
2019/08/07 1,115 1,119 1,097 1,100 2,141,000
2019/08/06 1,082 1,121 1,079 1,120 2,095,200
2019/08/05 1,150 1,150 1,113 1,131 2,357,300
2019/08/02 1,190 1,196 1,161 1,166 3,012,700
2019/08/01 1,211 1,239 1,210 1,231 1,811,500
2019/07/31 1,194 1,235 1,188 1,226 2,554,800
2019/07/30 1,194 1,214 1,192 1,210 1,361,100
2019/07/29 1,231 1,231 1,202 1,203 1,682,400
2019/07/26 1,226 1,237 1,220 1,229 2,200,600
2019/07/25 1,218 1,225 1,206 1,223 1,554,900
2019/07/24 1,219 1,219 1,201 1,210 2,011,800
2019/07/23 1,203 1,215 1,193 1,210 1,461,400
2019/07/22 1,201 1,207 1,198 1,205 1,609,500
2019/07/19 1,203 1,217 1,197 1,202 2,689,700
2019/07/18 1,196 1,203 1,187 1,197 3,228,200
2019/07/17 1,203 1,211 1,197 1,203 2,458,400
2019/07/16 1,191 1,198 1,183 1,195 1,761,700
2019/07/12 1,202 1,203 1,189 1,191 1,472,100
2019/07/11 1,189 1,204 1,184 1,198 1,899,800
2019/07/10 1,190 1,200 1,187 1,197 2,022,600
2019/07/09 1,199 1,214 1,192 1,203 1,410,300
2019/07/08 1,205 1,218 1,201 1,206 1,711,700
2019/07/05 1,195 1,207 1,192 1,200 1,545,300
2019/07/04 1,210 1,210 1,196 1,201 918,400
2019/07/03 1,191 1,201 1,172 1,198 2,491,700
2019/07/02 1,211 1,214 1,196 1,203 1,842,700
2019/07/01 1,200 1,210 1,189 1,202 2,390,100
2019/06/28 1,178 1,192 1,166 1,170 3,260,800
2019/06/27 1,132 1,185 1,130 1,185 4,502,800
2019/06/26 1,136 1,149 1,133 1,137 1,885,200
2019/06/25 1,136 1,147 1,134 1,142 2,664,500
2019/06/24 1,120 1,135 1,117 1,133 1,549,600
2019/06/21 1,146 1,149 1,126 1,131 2,960,700
2019/06/20 1,132 1,149 1,131 1,144 1,935,000
2019/06/19 1,145 1,170 1,137 1,140 2,879,300
2019/06/18 1,123 1,133 1,116 1,123 1,918,600
2019/06/17 1,129 1,143 1,122 1,136 1,879,600
2019/06/14 1,117 1,140 1,113 1,130 2,094,000
2019/06/13 1,124 1,128 1,113 1,124 1,669,500
2019/06/12 1,115 1,138 1,114 1,130 2,796,600
2019/06/11 1,124 1,144 1,120 1,138 2,021,900
2019/06/10 1,131 1,132 1,105 1,116 2,273,800
2019/06/07 1,119 1,125 1,098 1,120 2,323,600
2019/06/06 1,118 1,130 1,114 1,115 2,584,800
2019/06/05 1,122 1,134 1,112 1,127 4,141,400
2019/06/04 1,115 1,115 1,074 1,092 6,792,100
2019/06/03 1,117 1,126 1,106 1,119 3,572,800
2019/05/31 1,143 1,151 1,130 1,136 5,067,000
2019/05/30 1,148 1,172 1,142 1,164 4,573,900
2019/05/29 1,142 1,155 1,116 1,150 4,083,800
2019/05/28 1,153 1,174 1,148 1,167 4,370,000
2019/05/27 1,154 1,169 1,151 1,159 2,381,600
2019/05/24 1,145 1,152 1,136 1,143 4,349,600
2019/05/23 1,157 1,165 1,146 1,164 3,217,800
2019/05/22 1,165 1,172 1,152 1,159 3,845,700
2019/05/21 1,147 1,172 1,146 1,165 3,507,400
2019/05/20 1,140 1,160 1,132 1,154 3,778,000
2019/05/17 1,098 1,164 1,092 1,137 5,543,500
2019/05/16 1,120 1,120 1,068 1,087 10,776,100
2019/05/15 1,172 1,183 1,161 1,182 2,789,700
2019/05/14 1,136 1,163 1,129 1,161 2,205,600
2019/05/13 1,157 1,176 1,151 1,167 2,102,400
2019/05/10 1,177 1,190 1,162 1,170 3,306,600
2019/05/09 1,177 1,198 1,165 1,192 2,694,100
2019/05/08 1,180 1,197 1,176 1,188 2,935,800
2019/05/07 1,221 1,226 1,184 1,196 3,289,200
2019/04/26 1,206 1,210 1,178 1,197 2,614,100
2019/04/25 1,214 1,224 1,198 1,218 2,124,600
2019/04/24 1,223 1,226 1,196 1,200 2,176,700
2019/04/23 1,215 1,231 1,214 1,225 1,766,400
2019/04/22 1,227 1,229 1,207 1,212 2,090,000
2019/04/19 1,250 1,250 1,224 1,228 2,107,600
2019/04/18 1,264 1,272 1,242 1,244 3,825,000
2019/04/17 1,231 1,259 1,225 1,249 3,788,000
2019/04/16 1,229 1,236 1,216 1,224 2,752,700
2019/04/15 1,217 1,249 1,215 1,233 3,983,200
2019/04/12 1,192 1,215 1,179 1,189 3,643,600
2019/04/11 1,191 1,196 1,156 1,172 3,651,300
2019/04/10 1,188 1,212 1,187 1,205 2,420,000
2019/04/09 1,196 1,211 1,187 1,209 3,571,500
2019/04/08 1,210 1,217 1,181 1,191 3,648,400
2019/04/05 1,180 1,213 1,180 1,211 3,249,000
2019/04/04 1,200 1,201 1,177 1,184 3,726,000
2019/04/03 1,215 1,216 1,191 1,201 3,885,600
2019/04/02 1,200 1,212 1,194 1,200 3,992,600
2019/04/01 1,178 1,202 1,169 1,177 3,389,200
2019/03/29 1,172 1,176 1,147 1,164 3,329,000
2019/03/28 1,162 1,166 1,145 1,162 2,637,900
2019/03/27 1,155 1,171 1,140 1,170 4,580,500
2019/03/26 1,141 1,175 1,141 1,166 4,409,200
2019/03/25 1,141 1,143 1,117 1,140 3,635,600
2019/03/22 1,178 1,189 1,154 1,171 6,828,700
2019/03/20 1,168 1,192 1,166 1,183 4,496,400
2019/03/19 1,174 1,188 1,167 1,177 3,095,100
2019/03/18 1,180 1,188 1,158 1,179 3,347,500
2019/03/15 1,199 1,214 1,172 1,173 5,277,100
2019/03/14 1,207 1,222 1,188 1,197 5,080,500
2019/03/13 1,225 1,243 1,191 1,203 5,637,700
2019/03/12 1,247 1,267 1,237 1,255 2,901,400
2019/03/11 1,238 1,238 1,220 1,233 2,242,100
2019/03/08 1,274 1,284 1,227 1,235 4,354,700
2019/03/07 1,323 1,325 1,294 1,300 2,317,800
2019/03/06 1,322 1,339 1,321 1,337 1,821,600
2019/03/05 1,355 1,358 1,330 1,336 2,421,900
2019/03/04 1,356 1,387 1,356 1,369 2,744,600
2019/03/01 1,338 1,354 1,334 1,342 2,446,200
2019/02/28 1,360 1,363 1,336 1,337 2,261,900
2019/02/27 1,351 1,357 1,333 1,350 2,202,900
2019/02/26 1,383 1,383 1,342 1,357 2,354,500
2019/02/25 1,362 1,401 1,362 1,392 2,391,700
2019/02/22 1,364 1,373 1,355 1,362 1,349,300
2019/02/21 1,376 1,391 1,366 1,376 2,713,700
2019/02/20 1,369 1,382 1,362 1,375 2,376,900
2019/02/19 1,372 1,374 1,359 1,369 1,630,300
2019/02/18 1,380 1,405 1,372 1,379 2,965,800
2019/02/15 1,366 1,370 1,322 1,340 3,326,200
2019/02/14 1,385 1,392 1,370 1,389 2,022,800
2019/02/13 1,384 1,393 1,361 1,386 2,887,900
2019/02/12 1,322 1,402 1,313 1,385 4,330,300
2019/02/08 1,323 1,326 1,302 1,308 2,318,300
2019/02/07 1,372 1,375 1,345 1,353 1,555,400
2019/02/06 1,378 1,384 1,361 1,374 1,401,500
2019/02/05 1,391 1,398 1,377 1,382 1,960,500
2019/02/04 1,358 1,396 1,357 1,387 3,788,200
2019/02/01 1,343 1,349 1,323 1,340 2,255,000
2019/01/31 1,359 1,373 1,342 1,347 1,924,400
2019/01/30 1,339 1,351 1,331 1,338 2,595,000
2019/01/29 1,348 1,363 1,340 1,340 2,217,500
2019/01/28 1,359 1,364 1,341 1,359 1,693,700
2019/01/25 1,361 1,383 1,361 1,367 1,922,300
2019/01/24 1,346 1,369 1,340 1,360 1,637,900
2019/01/23 1,340 1,370 1,334 1,353 2,093,900
2019/01/22 1,393 1,395 1,352 1,356 3,536,700
2019/01/21 1,404 1,409 1,384 1,402 1,404,000
2019/01/18 1,384 1,394 1,373 1,384 1,459,000
2019/01/17 1,382 1,387 1,363 1,371 1,933,400
2019/01/16 1,369 1,374 1,345 1,358 2,388,200
2019/01/15 1,334 1,380 1,334 1,368 2,579,200
2019/01/11 1,345 1,352 1,328 1,342 1,850,900
2019/01/10 1,306 1,335 1,301 1,331 3,320,000
2019/01/09 1,332 1,341 1,325 1,334 3,017,000
2019/01/08 1,312 1,336 1,302 1,320 3,225,000
2019/01/07 1,310 1,325 1,297 1,302 5,338,800
2019/01/04 1,255 1,283 1,227 1,248 3,845,900

このページの先頭へ