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
2023/12/29 2,255 2,274 2,223 2,241 1,303,500
2023/12/28 2,203 2,248 2,198 2,240 5,123,500
2023/12/27 2,193 2,208 2,187 2,201 1,543,300
2023/12/26 2,213 2,219 2,181 2,187 1,132,100
2023/12/25 2,238 2,240 2,204 2,211 817,400
2023/12/22 2,164 2,217 2,164 2,215 1,532,100
2023/12/21 2,167 2,182 2,150 2,175 1,612,600
2023/12/20 2,174 2,222 2,173 2,180 1,545,400
2023/12/19 2,215 2,239 2,142 2,178 2,452,500
2023/12/18 2,192 2,213 2,169 2,192 2,133,700
2023/12/15 2,185 2,228 2,168 2,211 2,937,000
2023/12/14 2,279 2,301 2,201 2,228 2,243,800
2023/12/13 2,359 2,366 2,305 2,327 1,865,100
2023/12/12 2,329 2,356 2,310 2,347 2,134,900
2023/12/11 2,285 2,337 2,276 2,323 2,405,000
2023/12/08 2,336 2,378 2,288 2,299 4,327,500
2023/12/07 2,272 2,336 2,257 2,335 2,904,700
2023/12/06 2,260 2,298 2,247 2,297 2,912,700
2023/12/05 2,198 2,232 2,188 2,220 2,842,200
2023/12/04 2,179 2,200 2,146 2,178 2,417,100
2023/12/01 2,214 2,237 2,195 2,210 2,358,200
2023/11/30 2,179 2,193 2,161 2,187 5,486,700
2023/11/29 2,200 2,229 2,183 2,199 3,030,800
2023/11/28 2,279 2,290 2,225 2,234 3,214,200
2023/11/27 2,305 2,321 2,258 2,284 2,273,200
2023/11/24 2,306 2,318 2,275 2,296 1,982,500
2023/11/22 2,272 2,305 2,263 2,277 2,158,100
2023/11/21 2,310 2,340 2,293 2,293 2,239,800
2023/11/20 2,283 2,332 2,266 2,310 2,983,500
2023/11/17 2,257 2,344 2,240 2,332 4,667,000
2023/11/16 2,395 2,412 2,345 2,357 3,656,900
2023/11/15 2,451 2,478 2,347 2,412 6,121,100
2023/11/14 2,642 2,653 2,595 2,631 2,095,600
2023/11/13 2,594 2,648 2,584 2,618 1,423,400
2023/11/10 2,499 2,603 2,493 2,599 2,630,300
2023/11/09 2,441 2,493 2,408 2,484 2,877,700
2023/11/08 2,624 2,627 2,438 2,460 4,034,200
2023/11/07 2,716 2,716 2,625 2,628 2,778,600
2023/11/06 2,748 2,776 2,692 2,716 2,787,000
2023/11/02 2,749 2,773 2,694 2,724 1,708,800
2023/11/01 2,718 2,761 2,704 2,709 3,042,500
2023/10/31 2,610 2,688 2,582 2,673 3,049,800
2023/10/30 2,531 2,592 2,531 2,552 6,732,500
2023/10/27 2,491 2,584 2,468 2,578 1,804,000
2023/10/26 2,499 2,541 2,484 2,498 2,527,400
2023/10/25 2,485 2,528 2,475 2,498 2,801,900
2023/10/24 2,524 2,525 2,462 2,505 2,044,600
2023/10/23 2,514 2,565 2,503 2,544 1,698,900
2023/10/20 2,572 2,599 2,544 2,544 1,752,600
2023/10/19 2,576 2,595 2,565 2,566 2,124,800
2023/10/18 2,577 2,633 2,560 2,618 2,593,700
2023/10/17 2,518 2,560 2,508 2,554 1,762,400
2023/10/16 2,550 2,554 2,493 2,528 2,537,900
2023/10/13 2,620 2,624 2,560 2,561 2,008,000
2023/10/12 2,633 2,657 2,603 2,625 2,445,200
2023/10/11 2,595 2,616 2,563 2,594 2,302,400
2023/10/10 2,512 2,610 2,512 2,595 1,890,900
2023/10/06 2,467 2,523 2,461 2,510 2,425,400
2023/10/05 2,422 2,516 2,402 2,492 3,248,600
2023/10/04 2,436 2,456 2,407 2,438 2,348,800
2023/10/03 2,508 2,510 2,453 2,470 1,853,300
2023/10/02 2,478 2,512 2,460 2,482 2,706,700
2023/09/29 2,540 2,547 2,446 2,468 3,279,100
2023/09/28 2,533 2,572 2,511 2,554 3,068,000
2023/09/27 2,591 2,603 2,541 2,588 2,712,500
2023/09/26 2,609 2,641 2,559 2,603 3,962,100
2023/09/25 2,513 2,527 2,492 2,513 1,741,100
2023/09/22 2,494 2,550 2,492 2,535 2,380,100
2023/09/21 2,510 2,539 2,499 2,507 2,146,300
2023/09/20 2,594 2,608 2,511 2,529 3,156,900
2023/09/19 2,543 2,599 2,540 2,595 2,493,000
2023/09/15 2,586 2,642 2,543 2,560 4,069,600
2023/09/14 2,573 2,589 2,542 2,549 2,193,400
2023/09/13 2,496 2,512 2,467 2,497 1,997,400
2023/09/12 2,480 2,492 2,419 2,482 2,298,700
2023/09/11 2,434 2,494 2,433 2,481 1,889,500
2023/09/08 2,418 2,472 2,399 2,402 2,480,000
2023/09/07 2,421 2,477 2,415 2,468 2,019,000
2023/09/06 2,386 2,424 2,369 2,414 1,384,600
2023/09/05 2,402 2,418 2,334 2,367 1,967,900
2023/09/04 2,346 2,386 2,343 2,384 1,576,000
2023/09/01 2,300 2,370 2,297 2,343 1,822,400
2023/08/31 2,317 2,334 2,306 2,314 3,111,200
2023/08/30 2,337 2,354 2,332 2,343 5,554,500
2023/08/29 2,339 2,358 2,311 2,329 1,794,400
2023/08/28 2,319 2,349 2,317 2,331 1,327,600
2023/08/25 2,317 2,327 2,286 2,295 1,363,400
2023/08/24 2,304 2,325 2,294 2,320 1,765,700
2023/08/23 2,244 2,314 2,233 2,314 1,892,200
2023/08/22 2,247 2,274 2,228 2,265 1,210,400
2023/08/21 2,217 2,238 2,202 2,231 1,434,300
2023/08/18 2,205 2,241 2,202 2,226 1,516,700
2023/08/17 2,198 2,222 2,173 2,221 1,712,600
2023/08/16 2,199 2,218 2,187 2,206 1,372,300
2023/08/15 2,240 2,266 2,234 2,239 1,203,300
2023/08/14 2,259 2,283 2,215 2,216 1,815,800
2023/08/10 2,209 2,279 2,209 2,270 2,381,300
2023/08/09 2,199 2,221 2,183 2,209 1,830,900
2023/08/08 2,256 2,256 2,218 2,222 1,891,900
2023/08/07 2,259 2,282 2,238 2,256 1,694,400
2023/08/04 2,232 2,272 2,213 2,262 1,506,500
2023/08/03 2,250 2,256 2,216 2,224 2,600,900
2023/08/02 2,233 2,254 2,190 2,225 3,222,500
2023/08/01 2,295 2,343 2,280 2,318 1,987,100
2023/07/31 2,350 2,377 2,295 2,311 5,059,300
2023/07/28 2,203 2,350 2,201 2,342 5,131,400
2023/07/27 2,153 2,185 2,150 2,180 1,800,600
2023/07/26 2,124 2,144 2,116 2,137 1,328,500
2023/07/25 2,110 2,129 2,103 2,122 1,711,800
2023/07/24 2,097 2,131 2,080 2,111 1,413,100
2023/07/21 2,116 2,124 2,086 2,110 1,687,600
2023/07/20 2,119 2,124 2,075 2,082 2,486,100
2023/07/19 2,129 2,148 2,109 2,130 1,795,200
2023/07/18 2,144 2,170 2,120 2,122 1,795,100
2023/07/14 2,085 2,133 2,065 2,116 2,545,400
2023/07/13 2,127 2,149 2,075 2,100 3,076,100
2023/07/12 2,173 2,180 2,117 2,155 2,123,400
2023/07/11 2,216 2,217 2,162 2,168 2,118,600
2023/07/10 2,229 2,254 2,210 2,222 3,223,900
2023/07/07 2,218 2,284 2,196 2,242 3,472,800
2023/07/06 2,231 2,231 2,200 2,222 2,950,700
2023/07/05 2,210 2,265 2,194 2,256 2,417,800
2023/07/04 2,139 2,212 2,136 2,212 2,402,500
2023/07/03 2,122 2,138 2,118 2,128 1,142,300
2023/06/30 2,121 2,124 2,084 2,106 2,598,400
2023/06/29 2,134 2,147 2,118 2,121 1,408,800
2023/06/28 2,096 2,132 2,094 2,127 1,690,100
2023/06/27 2,098 2,113 2,075 2,100 1,743,900
2023/06/26 2,070 2,099 2,044 2,088 2,058,700
2023/06/23 2,134 2,139 2,064 2,091 1,862,300
2023/06/22 2,117 2,144 2,099 2,113 2,179,700
2023/06/21 2,038 2,123 2,036 2,116 2,714,000
2023/06/20 2,050 2,050 2,016 2,038 1,858,400
2023/06/19 2,047 2,061 2,024 2,045 2,191,000
2023/06/16 2,043 2,062 2,014 2,037 5,042,900
2023/06/15 2,049 2,056 2,009 2,015 2,750,600
2023/06/14 2,020 2,075 2,010 2,067 2,636,600
2023/06/13 2,011 2,042 2,001 2,016 2,422,600
2023/06/12 2,005 2,023 1,989 2,007 1,776,400
2023/06/09 2,014 2,020 1,959 1,987 3,171,500
2023/06/08 2,005 2,015 1,979 1,990 1,771,700
2023/06/07 2,009 2,040 1,987 1,993 3,705,500
2023/06/06 1,967 1,994 1,945 1,991 1,934,900
2023/06/05 2,018 2,022 1,980 1,992 2,559,500
2023/06/02 1,933 2,001 1,928 1,996 3,101,700
2023/06/01 1,902 1,916 1,858 1,914 3,239,300
2023/05/31 1,896 1,910 1,873 1,902 7,839,000
2023/05/30 1,921 1,926 1,892 1,905 1,501,500
2023/05/29 1,923 1,927 1,904 1,920 1,548,700
2023/05/26 1,927 1,928 1,900 1,900 1,639,500
2023/05/25 1,950 1,950 1,913 1,917 1,908,800
2023/05/24 1,942 1,991 1,938 1,976 2,228,500
2023/05/23 1,958 1,990 1,911 1,930 2,885,000
2023/05/22 1,956 1,972 1,935 1,941 2,104,900
2023/05/19 1,995 1,995 1,952 1,952 2,148,900
2023/05/18 1,980 1,989 1,953 1,981 3,643,500
2023/05/17 1,897 1,947 1,889 1,940 3,641,000
2023/05/16 1,913 1,913 1,848 1,884 5,799,000
2023/05/15 1,751 1,805 1,744 1,793 3,351,200
2023/05/12 1,710 1,740 1,706 1,736 2,518,600
2023/05/11 1,706 1,748 1,706 1,747 1,889,300
2023/05/10 1,719 1,730 1,706 1,717 1,909,700
2023/05/09 1,707 1,726 1,696 1,718 2,227,800
2023/05/08 1,688 1,689 1,658 1,680 2,383,200
2023/05/02 1,664 1,691 1,648 1,690 2,513,500
2023/05/01 1,663 1,668 1,643 1,654 5,296,800
2023/04/28 1,673 1,680 1,621 1,654 7,907,400
2023/04/27 1,653 1,653 1,631 1,644 4,166,000
2023/04/26 1,679 1,683 1,661 1,666 2,592,700
2023/04/25 1,701 1,706 1,690 1,699 1,865,700
2023/04/24 1,693 1,702 1,676 1,680 1,254,000
2023/04/21 1,690 1,704 1,678 1,687 1,899,900
2023/04/20 1,689 1,719 1,685 1,710 1,639,600
2023/04/19 1,668 1,682 1,664 1,682 2,141,400
2023/04/18 1,666 1,670 1,644 1,648 1,754,700
2023/04/17 1,636 1,644 1,620 1,644 1,820,300
2023/04/14 1,638 1,646 1,625 1,627 2,331,500
2023/04/13 1,640 1,656 1,632 1,655 2,718,700
2023/04/12 1,669 1,678 1,644 1,650 2,042,500
2023/04/11 1,684 1,686 1,647 1,658 2,798,300
2023/04/10 1,679 1,694 1,659 1,668 1,819,800
2023/04/07 1,654 1,670 1,645 1,667 1,694,800
2023/04/06 1,644 1,650 1,623 1,636 2,526,100
2023/04/05 1,651 1,676 1,637 1,647 2,390,800
2023/04/04 1,685 1,703 1,672 1,683 3,064,500
2023/04/03 1,670 1,680 1,656 1,678 3,215,100
2023/03/31 1,631 1,669 1,611 1,641 4,612,200
2023/03/30 1,587 1,610 1,573 1,605 3,757,000
2023/03/29 1,548 1,580 1,548 1,580 2,756,600
2023/03/28 1,564 1,573 1,529 1,546 2,383,800
2023/03/27 1,543 1,546 1,518 1,525 2,277,200
2023/03/24 1,533 1,538 1,524 1,534 2,847,000
2023/03/23 1,562 1,563 1,540 1,559 2,611,100
2023/03/22 1,615 1,620 1,591 1,602 4,764,400
2023/03/20 1,575 1,603 1,552 1,552 3,986,700
2023/03/17 1,627 1,636 1,599 1,600 4,708,200
2023/03/16 1,602 1,629 1,553 1,606 4,932,300
2023/03/15 1,731 1,754 1,690 1,698 3,488,400
2023/03/14 1,766 1,766 1,663 1,670 5,246,900
2023/03/13 1,887 1,896 1,817 1,835 3,793,400
2023/03/10 1,976 1,999 1,921 1,923 3,026,200
2023/03/09 2,007 2,037 2,001 2,026 1,794,800
2023/03/08 2,015 2,029 1,994 2,004 1,688,000
2023/03/07 2,009 2,023 1,997 2,012 2,537,000
2023/03/06 2,017 2,021 1,974 1,998 2,483,000
2023/03/03 2,046 2,057 2,012 2,016 2,780,800
2023/03/02 2,042 2,080 2,014 2,035 3,085,400
2023/03/01 2,050 2,068 2,037 2,055 2,397,700
2023/02/28 2,046 2,077 2,032 2,061 3,626,100
2023/02/27 2,027 2,071 2,026 2,048 2,116,800
2023/02/24 1,996 2,057 1,993 2,030 3,395,300
2023/02/22 2,095 2,102 1,991 2,011 5,575,400
2023/02/21 2,130 2,159 2,128 2,137 2,012,900
2023/02/20 2,123 2,187 2,116 2,165 2,494,700
2023/02/17 2,156 2,159 2,127 2,129 2,028,300
2023/02/16 2,158 2,181 2,123 2,168 2,752,600
2023/02/15 2,092 2,183 2,076 2,171 3,265,000
2023/02/14 2,092 2,107 2,076 2,088 1,915,500
2023/02/13 2,070 2,091 2,046 2,054 1,587,700
2023/02/10 2,032 2,097 2,027 2,072 2,166,100
2023/02/09 2,027 2,043 2,022 2,032 1,215,300
2023/02/08 2,036 2,046 2,000 2,031 1,879,000
2023/02/07 2,004 2,035 1,995 2,012 2,507,800
2023/02/06 2,038 2,038 1,957 1,980 4,533,800
2023/02/03 1,993 2,042 1,975 2,041 2,466,800
2023/02/02 2,065 2,070 2,011 2,038 2,659,100
2023/02/01 2,122 2,151 2,079 2,083 2,320,200
2023/01/31 2,129 2,153 2,077 2,077 2,518,300
2023/01/30 2,058 2,118 2,052 2,111 2,320,700
2023/01/27 2,060 2,096 2,053 2,092 1,485,400
2023/01/26 2,046 2,051 2,030 2,046 1,613,200
2023/01/25 2,044 2,046 2,018 2,032 1,845,300
2023/01/24 1,993 2,045 1,986 2,045 2,032,600
2023/01/23 1,998 2,008 1,977 1,987 2,538,900
2023/01/20 1,969 2,018 1,954 2,009 2,385,200
2023/01/19 1,988 2,016 1,958 1,970 3,359,000
2023/01/18 2,027 2,043 1,928 1,976 4,590,000
2023/01/17 1,984 2,013 1,976 2,009 2,919,600
2023/01/16 2,082 2,110 1,985 1,993 4,436,300
2023/01/13 1,968 2,120 1,967 2,082 7,545,100
2023/01/12 1,892 1,998 1,890 1,993 5,117,900
2023/01/11 1,899 1,913 1,888 1,912 3,487,000
2023/01/10 1,887 1,916 1,873 1,880 4,930,900
2023/01/06 1,920 1,948 1,897 1,912 3,465,700
2023/01/05 1,929 1,936 1,896 1,909 3,654,200
2023/01/04 1,902 1,974 1,900 1,966 3,898,700

このページの先頭へ