1. HOME >
  2. 株価時系列 >
  3. 8795

8795 (株)T&Dホールディングス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-11-222,3812,4182,366.52,4011,934,6002,401
2024-11-212,4202,4242,3742,3811,755,4002,381
2024-11-202,494.52,498.52,396.52,427.52,416,2002,427.50
2024-11-192,459.52,5002,4562,498.51,984,8002,498.50
2024-11-182,473.52,5152,4482,4692,170,2002,469
2024-11-152,5242,5342,450.52,472.54,151,8002,472.50
2024-11-142,6062,6362,5252,536.53,982,3002,536.50
2024-11-132,6152,622.52,572.52,6002,221,8002,600
2024-11-122,603.52,6372,580.52,5931,530,5002,593
2024-11-112,563.52,5962,5612,581.51,169,2002,581.50
2024-11-082,621.52,6272,5652,605.51,723,2002,605.50
2024-11-072,5782,634.52,5702,608.53,020,1002,608.50
2024-11-062,4322,5202,4302,5102,407,8002,510
2024-11-052,4082,4302,3912,4301,831,1002,430
2024-11-012,3812,409.52,3552,3913,319,2002,391
2024-10-312,507.52,5102,447.52,468.51,933,0002,468.50
2024-10-302,5002,5162,4682,485.52,410,6002,485.50
2024-10-292,468.52,5012,461.52,4881,271,8002,488
2024-10-282,4342,4742,4232,4581,500,9002,458
2024-10-252,4562,473.52,4372,444924,5002,444
2024-10-242,4452,487.52,4312,468.51,341,9002,468.50
2024-10-232,4972,5052,463.52,4731,069,7002,473
2024-10-222,5302,534.52,478.52,4971,357,0002,497
2024-10-212,5602,560.52,521.52,535.5963,6002,535.50
2024-10-182,5902,597.52,5632,5701,047,4002,570
2024-10-172,5832,608.52,5662,572.51,103,5002,572.50
2024-10-162,5522,6142,521.52,582.51,444,0002,582.50
2024-10-152,617.52,6212,5912,5981,640,3002,598
2024-10-112,5862,602.52,5752,5751,373,2002,575
2024-10-102,6002,608.52,5662,578.51,691,8002,578.50
2024-10-092,5982,605.52,541.52,5521,441,6002,552
2024-10-082,5882,612.52,560.52,570.51,187,5002,570.50
2024-10-072,6492,6602,620.52,6382,002,1002,638
2024-10-042,5212,562.52,5152,557.51,352,0002,557.50
2024-10-032,5272,5432,482.52,5211,828,1002,521
2024-10-022,499.52,532.52,459.52,4772,092,4002,477
2024-10-012,516.52,5642,5012,548.51,573,6002,548.50
2024-09-302,4652,534.52,453.52,4952,090,7002,495
2024-09-272,5102,524.52,4742,5152,421,9002,515
2024-09-262,5192,554.52,507.52,534.52,878,2002,534.50
2024-09-252,523.52,523.52,456.52,479.52,213,8002,479.50
2024-09-242,5582,5682,5132,5162,575,1002,516
2024-09-202,5422,576.52,503.52,5392,735,5002,539
2024-09-192,4922,5232,4692,4932,258,2002,493
2024-09-182,4162,455.52,4122,4322,571,0002,432
2024-09-172,437.52,457.52,303.52,3662,444,7002,366
2024-09-132,348.52,4262,3412,3943,282,6002,394
2024-09-122,324.52,3512,298.52,346.52,210,7002,346.50
2024-09-112,276.52,307.52,266.52,288.52,137,4002,288.50
2024-09-102,3272,347.52,273.52,2871,334,9002,287
2024-09-092,2542,315.52,216.52,3131,797,4002,313
2024-09-062,337.52,359.52,322.52,347.51,562,2002,347.50
2024-09-052,3362,4042,3002,344.52,316,3002,344.50
2024-09-042,410.52,4282,375.52,3862,540,1002,386
2024-09-032,4812,5312,468.52,5211,958,9002,521
2024-09-022,4612,481.52,430.52,4581,218,0002,458
2024-08-302,446.52,4662,431.52,448.52,009,4002,448.50
2024-08-292,4302,4592,412.52,437.52,009,4002,437.50
2024-08-282,392.52,4102,3782,4091,665,8002,409
2024-08-272,415.52,427.52,391.52,3931,541,7002,393
2024-08-262,4282,432.52,3572,383.51,521,3002,383.50
2024-08-232,451.52,4942,4232,436.52,357,0002,436.50
2024-08-222,399.52,410.52,3652,3911,499,3002,391
2024-08-212,379.52,420.52,3752,4002,143,1002,400
2024-08-202,4302,4472,414.52,425.51,225,2002,425.50
2024-08-192,467.52,4702,402.52,409.51,532,7002,409.50
2024-08-162,5022,5092,421.52,451.53,339,3002,451.50
2024-08-152,382.52,437.52,3412,4112,825,4002,411
2024-08-142,3752,4202,347.52,3823,033,0002,382
2024-08-132,3502,369.52,2402,3254,157,8002,325
2024-08-092,199.52,236.52,151.52,2003,916,1002,200
2024-08-082,162.52,2162,130.52,162.53,154,9002,162.50
2024-08-072,1062,3022,1012,195.54,549,1002,195.50
2024-08-062,2252,284.52,1032,206.53,439,2002,206.50
2024-08-052,168.52,2002,0052,0464,825,7002,046
2024-08-022,612.52,634.52,4992,5052,788,2002,505
2024-08-012,835.52,8512,7352,7592,020,1002,759
2024-07-312,7702,854.52,7602,8492,369,2002,849
2024-07-302,7532,8072,752.52,790.51,391,3002,790.50
2024-07-292,773.52,8242,753.52,8031,434,0002,803
2024-07-262,7502,784.52,7132,7311,438,2002,731
2024-07-252,817.52,8212,742.52,745.51,417,5002,745.50
2024-07-242,929.52,9382,8442,851.51,073,8002,851.50
2024-07-232,933.52,9502,9162,9411,097,0002,941
2024-07-222,878.52,906.52,873.52,887.51,186,9002,887.50
2024-07-192,8802,8912,851.52,878.5829,9002,878.50
2024-07-182,8562,917.52,8532,8831,617,2002,883
2024-07-172,937.52,941.52,872.52,8781,774,5002,878
2024-07-162,9382,9412,8972,9381,692,4002,938
2024-07-122,959.52,9772,885.52,9092,385,3002,909
2024-07-113,0583,1053,0233,0231,610,0003,023
2024-07-102,986.53,0752,970.53,0481,797,9003,048
2024-07-093,0163,0362,979.52,9981,414,6002,998
2024-07-083,0103,0302,9902,991.51,341,0002,991.50
2024-07-053,0353,0623,0083,017905,7003,017
2024-07-043,0043,0362,982.53,0291,282,0003,029
2024-07-033,0253,0482,965.53,0102,054,7003,010
2024-07-022,9503,0702,935.53,0292,768,1003,029
2024-07-012,8662,920.52,861.52,920.51,846,7002,920.50
2024-06-282,7702,855.52,757.52,808.52,221,3002,808.50
2024-06-272,7302,764.52,706.52,7532,625,2002,753
2024-06-262,7532,758.52,694.52,7052,479,2002,705
2024-06-252,686.52,7422,675.52,7371,674,6002,737
2024-06-242,629.52,6732,604.52,660989,5002,660
2024-06-212,646.52,6782,618.52,629.51,691,1002,629.50
2024-06-202,6362,652.52,5802,618.51,157,1002,618.50
2024-06-192,5652,634.52,5582,632.51,384,1002,632.50
2024-06-182,6152,6272,575.52,5891,563,9002,589
2024-06-172,6362,6452,5812,5901,365,3002,590
2024-06-142,598.52,656.52,581.52,6362,591,2002,636
2024-06-132,7352,741.52,6122,620.51,999,9002,620.50
2024-06-122,7012,751.52,6922,7391,247,2002,739
2024-06-112,8172,833.52,749.52,7511,174,4002,751
2024-06-102,7482,8182,735.52,792.51,475,1002,792.50
2024-06-072,692.52,7542,6792,7281,872,1002,728
2024-06-062,6672,696.52,6552,674.51,749,6002,674.50
2024-06-052,7292,744.52,6542,665.52,109,6002,665.50
2024-06-042,8492,909.52,765.52,774.52,903,7002,774.50
2024-06-032,8092,8802,8002,8501,923,7002,850
2024-05-312,7682,8652,7682,825.54,094,7002,825.50
2024-05-302,7292,7832,706.52,762.51,793,6002,762.50
2024-05-292,6772,8122,6692,744.53,351,9002,744.50
2024-05-282,621.52,6832,602.52,6771,779,9002,677
2024-05-272,600.52,6202,588.52,6091,556,8002,609
2024-05-242,566.52,5932,5392,572.51,642,7002,572.50
2024-05-232,5452,595.52,5202,595.51,806,7002,595.50
2024-05-222,5652,586.52,5322,5321,518,9002,532
2024-05-212,6502,6592,541.52,5572,340,5002,557
2024-05-202,5502,6262,5392,623.52,449,1002,623.50
2024-05-172,4592,5162,426.52,5122,686,0002,512
2024-05-162,404.52,506.52,404.52,4425,210,4002,442
2024-05-152,642.52,6502,5732,604.52,256,6002,604.50
2024-05-142,630.52,650.52,613.52,642.51,807,6002,642.50
2024-05-132,652.52,6692,618.52,6492,186,8002,649
2024-05-102,653.52,7142,6432,6891,572,5002,689
2024-05-092,5582,6452,547.52,6311,670,5002,631
2024-05-082,5502,565.52,501.52,5191,829,5002,519
2024-05-072,617.52,625.52,5632,570.52,524,2002,570.50
2024-05-022,5902,6002,552.52,5931,131,6002,593
2024-05-012,5692,651.52,545.52,618.51,648,6002,618.50
2024-04-302,5682,5962,5292,5771,616,7002,577
2024-04-262,4372,5732,422.52,5505,761,4002,550
2024-04-252,4632,4632,420.52,420.52,178,2002,420.50
2024-04-242,504.52,5152,4862,4862,100,4002,486
2024-04-232,545.52,576.52,498.52,5001,589,9002,500
2024-04-222,5002,538.52,476.52,528.51,453,8002,528.50
2024-04-192,5292,5292,4212,457.51,751,1002,457.50
2024-04-182,4672,5262,448.52,5171,659,7002,517
2024-04-172,5752,5832,469.52,469.51,526,8002,469.50
2024-04-162,5902,5962,534.52,5582,132,9002,558
2024-04-152,5822,6212,5582,6151,009,0002,615
2024-04-122,564.52,626.52,5532,6031,566,7002,603
2024-04-112,5812,6052,5602,571.51,590,2002,571.50
2024-04-102,618.52,6292,5922,606.51,104,4002,606.50
2024-04-092,636.52,658.52,6072,6451,086,4002,645
2024-04-082,6452,6972,6312,648.51,521,4002,648.50
2024-04-052,6242,6452,5772,627.51,609,1002,627.50
2024-04-042,657.52,6672,637.52,6481,792,2002,648
2024-04-032,577.52,654.52,572.52,6442,220,8002,644
2024-04-022,550.52,6182,5492,5991,796,1002,599
2024-04-012,6232,631.52,5332,562.53,102,6002,562.50
2024-03-292,658.52,6752,5782,597.52,333,5002,597.50
2024-03-282,680.52,6912,6112,626.52,235,3002,626.50
2024-03-272,714.52,752.52,710.52,7242,066,2002,724
2024-03-262,7102,726.52,666.52,7141,304,1002,714
2024-03-252,7502,7592,6922,6921,516,7002,692
2024-03-222,7162,770.52,7042,7561,700,3002,756
2024-03-212,7202,7372,6882,714.51,967,2002,714.50
2024-03-192,6392,6982,6372,6802,550,7002,680
2024-03-182,6252,679.52,607.52,6522,570,3002,652
2024-03-152,610.52,670.52,596.52,604.52,506,2002,604.50
2024-03-142,6022,633.52,587.52,610.51,602,0002,610.50
2024-03-132,6342,6442,544.52,5932,035,9002,593
2024-03-122,596.52,596.52,521.52,5873,102,3002,587
2024-03-112,7272,7502,6032,646.52,677,1002,646.50
2024-03-082,737.52,7782,686.52,733.51,798,7002,733.50
2024-03-072,750.52,783.52,6942,7331,631,3002,733
2024-03-062,699.52,741.52,6722,731.52,124,8002,731.50
2024-03-052,681.52,688.52,647.52,6831,844,1002,683
2024-03-042,660.52,690.52,6352,6691,820,2002,669
2024-03-012,631.52,7152,6212,678.52,418,5002,678.50
2024-02-292,6002,603.52,534.52,6032,949,2002,603
2024-02-282,6202,6372,543.52,5672,075,6002,567
2024-02-272,5492,608.52,5362,6052,807,6002,605
2024-02-262,510.52,5602,4822,5271,676,1002,527
2024-02-222,4902,548.52,469.52,5321,975,3002,532
2024-02-212,5092,5182,4362,470.52,226,6002,470.50
2024-02-202,5502,5752,5172,5261,930,5002,526
2024-02-192,5192,647.52,5112,570.53,343,5002,570.50
2024-02-162,396.52,5462,350.52,5114,119,3002,511
2024-02-152,4602,4852,3612,364.54,191,8002,364.50
2024-02-142,4192,441.52,322.52,3433,212,8002,343
2024-02-132,329.52,466.52,316.52,440.54,494,9002,440.50
2024-02-092,3442,3592,2942,3291,283,4002,329
2024-02-082,362.52,3822,3302,3441,150,7002,344
2024-02-072,3492,3712,3232,334.51,552,4002,334.50
2024-02-062,383.52,4162,357.52,357.51,764,8002,357.50
2024-02-052,3572,3932,3212,387.51,703,1002,387.50
2024-02-022,356.52,359.52,301.52,3232,310,3002,323
2024-02-012,4422,4572,360.52,3752,489,4002,375
2024-01-312,3962,4652,3942,4651,891,8002,465
2024-01-302,419.52,4452,4032,4221,331,9002,422
2024-01-292,3852,4162,3812,4161,422,4002,416
2024-01-262,3822,3822,3452,356.51,591,7002,356.50
2024-01-252,4052,4432,378.52,3822,073,8002,382
2024-01-242,3452,3992,3412,392.53,081,0002,392.50
2024-01-232,429.52,4392,3432,3522,811,3002,352
2024-01-222,440.52,4532,401.52,4221,267,6002,422
2024-01-192,435.52,4542,3752,390.51,625,1002,390.50
2024-01-182,423.52,4472,398.52,4141,794,1002,414
2024-01-172,3802,4702,379.52,415.52,457,9002,415.50
2024-01-162,409.52,4252,3732,379.51,136,0002,379.50
2024-01-152,3902,4092,3842,4041,456,8002,404
2024-01-122,3722,3762,3292,3541,721,1002,354
2024-01-112,343.52,386.52,3422,3612,121,0002,361
2024-01-102,2772,3472,2772,319.51,459,4002,319.50
2024-01-092,330.52,3672,315.52,3181,672,8002,318
2024-01-052,299.52,335.52,296.52,3241,232,1002,324
2024-01-042,2482,2942,2182,283.51,604,2002,283.50

分割・併合履歴 ： [2011-09-28]1株→2株