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
2020/12/30 1,232 1,233 1,213 1,217 1,652,800
2020/12/29 1,209 1,224 1,209 1,222 1,374,700
2020/12/28 1,196 1,200 1,180 1,200 1,027,300
2020/12/25 1,180 1,192 1,179 1,189 803,700
2020/12/24 1,179 1,202 1,178 1,184 1,477,700
2020/12/23 1,167 1,175 1,153 1,163 1,757,200
2020/12/22 1,189 1,196 1,170 1,175 2,079,300
2020/12/21 1,211 1,223 1,198 1,205 1,342,500
2020/12/18 1,189 1,213 1,186 1,211 3,113,800
2020/12/17 1,203 1,211 1,191 1,195 2,656,900
2020/12/16 1,189 1,197 1,182 1,184 1,518,800
2020/12/15 1,190 1,194 1,171 1,180 2,337,500
2020/12/14 1,221 1,223 1,200 1,200 1,623,100
2020/12/11 1,218 1,225 1,196 1,207 2,533,900
2020/12/10 1,216 1,223 1,201 1,206 2,077,500
2020/12/09 1,190 1,224 1,189 1,224 1,792,900
2020/12/08 1,207 1,212 1,189 1,198 3,417,900
2020/12/07 1,246 1,264 1,219 1,221 3,334,000
2020/12/04 1,237 1,248 1,220 1,230 2,490,600
2020/12/03 1,231 1,258 1,231 1,244 4,011,000
2020/12/02 1,255 1,256 1,222 1,230 4,258,600
2020/12/01 1,189 1,231 1,188 1,223 3,305,400
2020/11/30 1,204 1,229 1,197 1,219 8,145,400
2020/11/27 1,206 1,227 1,200 1,219 3,037,500
2020/11/26 1,206 1,213 1,190 1,204 4,927,000
2020/11/25 1,265 1,270 1,237 1,241 4,391,300
2020/11/24 1,253 1,271 1,228 1,235 4,770,400
2020/11/20 1,238 1,242 1,214 1,223 4,639,600
2020/11/19 1,245 1,274 1,237 1,268 5,176,900
2020/11/18 1,250 1,256 1,219 1,246 4,588,800
2020/11/17 1,258 1,265 1,240 1,254 5,746,200
2020/11/16 1,146 1,215 1,146 1,199 6,605,100
2020/11/13 1,119 1,131 1,105 1,116 2,942,000
2020/11/12 1,165 1,175 1,136 1,149 2,926,500
2020/11/11 1,175 1,197 1,158 1,184 3,884,000
2020/11/10 1,190 1,200 1,137 1,154 5,744,500
2020/11/09 1,068 1,072 1,052 1,069 2,033,300
2020/11/06 1,026 1,067 1,011 1,058 4,320,500
2020/11/05 1,040 1,045 1,004 1,028 5,582,600
2020/11/04 1,103 1,123 1,064 1,070 4,610,700
2020/11/02 1,057 1,081 1,057 1,068 2,178,900
2020/10/30 1,048 1,054 1,030 1,037 2,503,500
2020/10/29 1,058 1,069 1,049 1,056 2,275,700
2020/10/28 1,083 1,087 1,060 1,074 2,821,500
2020/10/27 1,103 1,109 1,093 1,105 2,774,100
2020/10/26 1,126 1,137 1,122 1,126 1,418,200
2020/10/23 1,139 1,144 1,111 1,136 3,154,800
2020/10/22 1,108 1,116 1,092 1,100 2,150,100
2020/10/21 1,071 1,115 1,071 1,112 3,576,000
2020/10/20 1,067 1,072 1,055 1,061 1,817,700
2020/10/19 1,072 1,089 1,071 1,077 1,408,400
2020/10/16 1,059 1,076 1,056 1,062 1,634,900
2020/10/15 1,060 1,078 1,059 1,066 1,819,200
2020/10/14 1,075 1,075 1,051 1,065 2,609,900
2020/10/13 1,093 1,097 1,081 1,090 1,478,200
2020/10/12 1,079 1,091 1,071 1,088 1,126,400
2020/10/09 1,098 1,100 1,081 1,090 2,614,700
2020/10/08 1,116 1,117 1,095 1,099 2,885,100
2020/10/07 1,077 1,101 1,074 1,098 1,829,700
2020/10/06 1,082 1,096 1,079 1,089 2,830,800
2020/10/05 1,037 1,063 1,034 1,060 2,655,200
2020/10/02 1,024 1,038 1,004 1,012 4,441,200
2020/09/30 1,054 1,054 1,031 1,032 3,236,400
2020/09/29 1,081 1,087 1,066 1,073 1,727,600
2020/09/28 1,090 1,099 1,076 1,099 2,375,100
2020/09/25 1,078 1,081 1,065 1,074 2,903,100
2020/09/24 1,076 1,092 1,073 1,089 3,526,500
2020/09/23 1,105 1,109 1,086 1,092 2,876,100
2020/09/18 1,116 1,118 1,100 1,116 2,908,600
2020/09/17 1,128 1,136 1,112 1,115 3,244,600
2020/09/16 1,131 1,147 1,123 1,138 1,994,800
2020/09/15 1,156 1,156 1,138 1,143 3,017,900
2020/09/14 1,160 1,177 1,156 1,160 2,891,800
2020/09/11 1,144 1,145 1,123 1,139 2,961,600
2020/09/10 1,106 1,131 1,106 1,128 2,616,700
2020/09/09 1,087 1,097 1,081 1,094 2,339,700
2020/09/08 1,110 1,121 1,109 1,117 2,199,100
2020/09/07 1,108 1,132 1,107 1,120 2,694,800
2020/09/04 1,086 1,103 1,078 1,098 1,782,700
2020/09/03 1,102 1,111 1,086 1,094 1,779,900
2020/09/02 1,101 1,104 1,081 1,086 2,224,200
2020/09/01 1,091 1,102 1,077 1,101 2,137,700
2020/08/31 1,120 1,131 1,110 1,110 2,437,900
2020/08/28 1,119 1,136 1,086 1,107 5,280,300
2020/08/27 1,077 1,079 1,054 1,062 2,613,200
2020/08/26 1,080 1,103 1,074 1,097 2,384,900
2020/08/25 1,067 1,088 1,061 1,082 3,965,700
2020/08/24 1,025 1,046 1,024 1,037 2,165,000
2020/08/21 1,029 1,046 1,022 1,027 2,418,900
2020/08/20 1,037 1,050 1,032 1,033 2,018,600
2020/08/19 1,031 1,048 1,023 1,032 2,324,900
2020/08/18 1,040 1,052 1,021 1,047 3,029,900
2020/08/17 1,056 1,065 1,048 1,055 1,885,400
2020/08/14 1,059 1,069 1,052 1,065 3,076,000
2020/08/13 1,035 1,066 1,034 1,053 5,193,100
2020/08/12 1,020 1,043 1,018 1,023 3,443,800
2020/08/11 996 1,017 969 1,007 6,366,600
2020/08/07 926 935 911 921 2,793,000
2020/08/06 924 935 921 922 2,842,100
2020/08/05 894 919 892 913 2,797,100
2020/08/04 904 917 895 909 3,398,900
2020/08/03 872 892 872 881 2,373,100
2020/07/31 897 897 861 863 3,066,300
2020/07/30 914 919 904 909 2,763,900
2020/07/29 927 927 902 907 3,594,500
2020/07/28 929 941 924 934 2,127,400
2020/07/27 915 937 904 934 2,660,200
2020/07/22 935 947 924 925 2,295,800
2020/07/21 917 931 908 927 3,367,300
2020/07/20 944 956 939 943 2,455,500
2020/07/17 976 981 947 948 2,475,500
2020/07/16 1,000 1,010 971 976 3,653,100
2020/07/15 986 996 968 977 3,011,700
2020/07/14 942 962 934 959 2,638,300
2020/07/13 930 948 926 942 3,164,300
2020/07/10 932 935 901 901 3,311,200
2020/07/09 937 946 930 941 1,849,900
2020/07/08 947 955 937 940 2,589,200
2020/07/07 969 971 951 958 2,911,000
2020/07/06 937 964 936 963 2,002,000
2020/07/03 951 952 919 931 2,221,000
2020/07/02 917 953 917 942 4,043,300
2020/07/01 929 944 918 927 4,104,700
2020/06/30 931 942 917 921 3,262,700
2020/06/29 922 926 902 907 4,072,000
2020/06/26 961 965 948 950 3,167,700
2020/06/25 957 968 941 946 4,472,000
2020/06/24 994 1,003 984 986 3,537,800
2020/06/23 979 1,006 975 992 3,712,300
2020/06/22 974 991 973 981 2,379,900
2020/06/19 1,001 1,004 971 982 3,348,900
2020/06/18 1,014 1,015 979 1,005 2,947,000
2020/06/17 1,008 1,027 999 1,017 3,675,600
2020/06/16 994 1,035 987 1,025 5,670,300
2020/06/15 950 977 946 949 2,668,500
2020/06/12 940 967 933 966 5,735,700
2020/06/11 1,025 1,029 979 986 7,171,600
2020/06/10 1,078 1,093 1,064 1,078 4,679,100
2020/06/09 1,136 1,140 1,088 1,105 4,527,700
2020/06/08 1,101 1,131 1,077 1,131 7,809,700
2020/06/05 1,045 1,084 1,043 1,071 4,624,400
2020/06/04 1,060 1,067 1,014 1,020 5,911,400
2020/06/03 1,016 1,023 987 1,002 5,429,400
2020/06/02 957 977 955 968 2,597,700
2020/06/01 970 980 951 956 2,163,900
2020/05/29 974 987 964 973 5,889,000
2020/05/28 972 1,010 972 997 7,495,700
2020/05/27 901 954 900 942 4,269,400
2020/05/26 865 893 862 888 2,918,200
2020/05/25 859 860 844 852 1,652,000
2020/05/22 875 880 846 847 2,579,300
2020/05/21 870 892 867 890 3,658,800
2020/05/20 855 862 843 861 3,118,800
2020/05/19 864 873 852 872 5,495,400
2020/05/18 807 838 798 834 3,700,500
2020/05/15 850 850 815 830 3,256,100
2020/05/14 843 851 836 843 2,575,200
2020/05/13 872 878 850 855 3,811,600
2020/05/12 910 912 879 887 2,355,900
2020/05/11 885 916 880 909 2,019,300
2020/05/08 875 880 857 876 2,430,400
2020/05/07 860 868 842 864 3,561,900
2020/05/01 909 910 881 890 2,662,100
2020/04/30 937 957 935 939 4,001,600
2020/04/28 897 915 890 907 3,063,900
2020/04/27 862 897 856 897 2,609,700
2020/04/24 844 864 840 858 2,333,500
2020/04/23 826 851 820 851 1,917,900
2020/04/22 829 833 815 824 2,246,100
2020/04/21 862 868 843 849 2,425,900
2020/04/20 869 885 862 880 2,567,900
2020/04/17 875 906 855 876 3,913,700
2020/04/16 858 888 857 885 1,998,900
2020/04/15 888 895 863 881 2,377,400
2020/04/14 874 903 869 897 2,068,200
2020/04/13 908 911 873 875 1,806,100
2020/04/10 896 920 884 917 1,759,000
2020/04/09 904 907 882 900 2,055,600
2020/04/08 927 934 898 910 2,934,800
2020/04/07 922 942 890 913 3,429,300
2020/04/06 843 905 843 892 3,706,800
2020/04/03 840 867 834 852 2,727,100
2020/04/02 846 871 833 850 2,746,200
2020/04/01 873 903 849 860 2,823,900
2020/03/31 885 913 867 884 3,484,100
2020/03/30 893 898 857 890 3,793,500
2020/03/27 946 957 873 930 4,547,500
2020/03/26 902 931 892 901 3,941,600
2020/03/25 936 943 885 905 4,797,400
2020/03/24 803 854 794 850 5,258,300
2020/03/23 755 779 718 774 7,251,900
2020/03/19 760 798 712 759 7,298,200
2020/03/18 752 797 726 730 5,313,800
2020/03/17 753 775 729 743 6,151,500
2020/03/16 810 828 776 780 5,748,500
2020/03/13 749 825 733 795 6,230,100
2020/03/12 836 853 812 826 4,265,800
2020/03/11 834 880 829 861 6,594,200
2020/03/10 816 854 779 854 7,496,800
2020/03/09 876 883 817 820 6,156,600
2020/03/06 959 961 919 921 4,763,200
2020/03/05 993 998 980 989 3,232,200
2020/03/04 995 1,002 983 985 4,736,600
2020/03/03 1,053 1,055 1,008 1,017 4,696,200
2020/03/02 1,036 1,058 1,033 1,039 4,474,000
2020/02/28 1,081 1,084 1,049 1,065 5,434,500
2020/02/27 1,128 1,132 1,103 1,110 3,006,800
2020/02/26 1,143 1,151 1,128 1,148 2,661,800
2020/02/25 1,148 1,172 1,148 1,166 3,082,200
2020/02/21 1,209 1,234 1,208 1,220 1,971,900
2020/02/20 1,237 1,244 1,213 1,215 1,805,200
2020/02/19 1,240 1,243 1,205 1,214 2,122,600
2020/02/18 1,220 1,237 1,220 1,223 1,422,000
2020/02/17 1,224 1,235 1,214 1,228 1,619,700
2020/02/14 1,257 1,260 1,237 1,247 2,291,100
2020/02/13 1,277 1,280 1,267 1,270 1,266,400
2020/02/12 1,303 1,303 1,272 1,286 1,605,500
2020/02/10 1,284 1,298 1,278 1,283 1,825,900
2020/02/07 1,292 1,308 1,286 1,289 1,982,200
2020/02/06 1,287 1,298 1,270 1,291 4,266,300
2020/02/05 1,221 1,236 1,218 1,230 3,238,900
2020/02/04 1,174 1,202 1,172 1,201 2,436,700
2020/02/03 1,175 1,186 1,169 1,181 1,907,200
2020/01/31 1,207 1,207 1,191 1,191 2,128,800
2020/01/30 1,199 1,209 1,183 1,196 2,495,000
2020/01/29 1,197 1,211 1,192 1,206 3,047,100
2020/01/28 1,194 1,198 1,186 1,195 3,285,700
2020/01/27 1,202 1,220 1,198 1,200 3,650,400
2020/01/24 1,264 1,265 1,242 1,247 2,265,200
2020/01/23 1,287 1,287 1,268 1,274 2,093,000
2020/01/22 1,272 1,296 1,270 1,290 2,343,200
2020/01/21 1,300 1,303 1,287 1,290 1,360,300
2020/01/20 1,309 1,312 1,300 1,300 1,487,300
2020/01/17 1,303 1,309 1,297 1,299 2,002,200
2020/01/16 1,291 1,308 1,289 1,301 2,628,100
2020/01/15 1,312 1,322 1,304 1,314 1,921,400
2020/01/14 1,340 1,343 1,317 1,321 1,878,400
2020/01/10 1,327 1,329 1,312 1,326 1,675,800
2020/01/09 1,330 1,339 1,322 1,327 2,398,700
2020/01/08 1,309 1,319 1,300 1,314 2,589,500
2020/01/07 1,331 1,350 1,323 1,339 3,344,100
2020/01/06 1,365 1,372 1,330 1,341 3,610,600

このページの先頭へ