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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,590 | 2,600 | 2,552.5 | 2,593 | 1,131,600 | 2,593 |
| 2024-05-01 | 2,569 | 2,651.5 | 2,545.5 | 2,618.5 | 1,648,600 | 2,618.50 |
| 2024-04-30 | 2,568 | 2,596 | 2,529 | 2,577 | 1,616,700 | 2,577 |
| 2024-04-26 | 2,437 | 2,573 | 2,422.5 | 2,550 | 5,761,400 | 2,550 |
| 2024-04-25 | 2,463 | 2,463 | 2,420.5 | 2,420.5 | 2,178,200 | 2,420.50 |
| 2024-04-24 | 2,504.5 | 2,515 | 2,486 | 2,486 | 2,100,400 | 2,486 |
| 2024-04-23 | 2,545.5 | 2,576.5 | 2,498.5 | 2,500 | 1,589,900 | 2,500 |
| 2024-04-22 | 2,500 | 2,538.5 | 2,476.5 | 2,528.5 | 1,453,800 | 2,528.50 |
| 2024-04-19 | 2,529 | 2,529 | 2,421 | 2,457.5 | 1,751,100 | 2,457.50 |
| 2024-04-18 | 2,467 | 2,526 | 2,448.5 | 2,517 | 1,659,700 | 2,517 |
| 2024-04-17 | 2,575 | 2,583 | 2,469.5 | 2,469.5 | 1,526,800 | 2,469.50 |
| 2024-04-16 | 2,590 | 2,596 | 2,534.5 | 2,558 | 2,132,900 | 2,558 |
| 2024-04-15 | 2,582 | 2,621 | 2,558 | 2,615 | 1,009,000 | 2,615 |
| 2024-04-12 | 2,564.5 | 2,626.5 | 2,553 | 2,603 | 1,566,700 | 2,603 |
| 2024-04-11 | 2,581 | 2,605 | 2,560 | 2,571.5 | 1,590,200 | 2,571.50 |
| 2024-04-10 | 2,618.5 | 2,629 | 2,592 | 2,606.5 | 1,104,400 | 2,606.50 |
| 2024-04-09 | 2,636.5 | 2,658.5 | 2,607 | 2,645 | 1,086,400 | 2,645 |
| 2024-04-08 | 2,645 | 2,697 | 2,631 | 2,648.5 | 1,521,400 | 2,648.50 |
| 2024-04-05 | 2,624 | 2,645 | 2,577 | 2,627.5 | 1,609,100 | 2,627.50 |
| 2024-04-04 | 2,657.5 | 2,667 | 2,637.5 | 2,648 | 1,792,200 | 2,648 |
| 2024-04-03 | 2,577.5 | 2,654.5 | 2,572.5 | 2,644 | 2,220,800 | 2,644 |
| 2024-04-02 | 2,550.5 | 2,618 | 2,549 | 2,599 | 1,796,100 | 2,599 |
| 2024-04-01 | 2,623 | 2,631.5 | 2,533 | 2,562.5 | 3,102,600 | 2,562.50 |
| 2024-03-29 | 2,658.5 | 2,675 | 2,578 | 2,597.5 | 2,333,500 | 2,597.50 |
| 2024-03-28 | 2,680.5 | 2,691 | 2,611 | 2,626.5 | 2,235,300 | 2,626.50 |
| 2024-03-27 | 2,714.5 | 2,752.5 | 2,710.5 | 2,724 | 2,066,200 | 2,724 |
| 2024-03-26 | 2,710 | 2,726.5 | 2,666.5 | 2,714 | 1,304,100 | 2,714 |
| 2024-03-25 | 2,750 | 2,759 | 2,692 | 2,692 | 1,516,700 | 2,692 |
| 2024-03-22 | 2,716 | 2,770.5 | 2,704 | 2,756 | 1,700,300 | 2,756 |
| 2024-03-21 | 2,720 | 2,737 | 2,688 | 2,714.5 | 1,967,200 | 2,714.50 |
| 2024-03-19 | 2,639 | 2,698 | 2,637 | 2,680 | 2,550,700 | 2,680 |
| 2024-03-18 | 2,625 | 2,679.5 | 2,607.5 | 2,652 | 2,570,300 | 2,652 |
| 2024-03-15 | 2,610.5 | 2,670.5 | 2,596.5 | 2,604.5 | 2,506,200 | 2,604.50 |
| 2024-03-14 | 2,602 | 2,633.5 | 2,587.5 | 2,610.5 | 1,602,000 | 2,610.50 |
| 2024-03-13 | 2,634 | 2,644 | 2,544.5 | 2,593 | 2,035,900 | 2,593 |
| 2024-03-12 | 2,596.5 | 2,596.5 | 2,521.5 | 2,587 | 3,102,300 | 2,587 |
| 2024-03-11 | 2,727 | 2,750 | 2,603 | 2,646.5 | 2,677,100 | 2,646.50 |
| 2024-03-08 | 2,737.5 | 2,778 | 2,686.5 | 2,733.5 | 1,798,700 | 2,733.50 |
| 2024-03-07 | 2,750.5 | 2,783.5 | 2,694 | 2,733 | 1,631,300 | 2,733 |
| 2024-03-06 | 2,699.5 | 2,741.5 | 2,672 | 2,731.5 | 2,124,800 | 2,731.50 |
| 2024-03-05 | 2,681.5 | 2,688.5 | 2,647.5 | 2,683 | 1,844,100 | 2,683 |
| 2024-03-04 | 2,660.5 | 2,690.5 | 2,635 | 2,669 | 1,820,200 | 2,669 |
| 2024-03-01 | 2,631.5 | 2,715 | 2,621 | 2,678.5 | 2,418,500 | 2,678.50 |
| 2024-02-29 | 2,600 | 2,603.5 | 2,534.5 | 2,603 | 2,949,200 | 2,603 |
| 2024-02-28 | 2,620 | 2,637 | 2,543.5 | 2,567 | 2,075,600 | 2,567 |
| 2024-02-27 | 2,549 | 2,608.5 | 2,536 | 2,605 | 2,807,600 | 2,605 |
| 2024-02-26 | 2,510.5 | 2,560 | 2,482 | 2,527 | 1,676,100 | 2,527 |
| 2024-02-22 | 2,490 | 2,548.5 | 2,469.5 | 2,532 | 1,975,300 | 2,532 |
| 2024-02-21 | 2,509 | 2,518 | 2,436 | 2,470.5 | 2,226,600 | 2,470.50 |
| 2024-02-20 | 2,550 | 2,575 | 2,517 | 2,526 | 1,930,500 | 2,526 |
| 2024-02-19 | 2,519 | 2,647.5 | 2,511 | 2,570.5 | 3,343,500 | 2,570.50 |
| 2024-02-16 | 2,396.5 | 2,546 | 2,350.5 | 2,511 | 4,119,300 | 2,511 |
| 2024-02-15 | 2,460 | 2,485 | 2,361 | 2,364.5 | 4,191,800 | 2,364.50 |
| 2024-02-14 | 2,419 | 2,441.5 | 2,322.5 | 2,343 | 3,212,800 | 2,343 |
| 2024-02-13 | 2,329.5 | 2,466.5 | 2,316.5 | 2,440.5 | 4,494,900 | 2,440.50 |
| 2024-02-09 | 2,344 | 2,359 | 2,294 | 2,329 | 1,283,400 | 2,329 |
| 2024-02-08 | 2,362.5 | 2,382 | 2,330 | 2,344 | 1,150,700 | 2,344 |
| 2024-02-07 | 2,349 | 2,371 | 2,323 | 2,334.5 | 1,552,400 | 2,334.50 |
| 2024-02-06 | 2,383.5 | 2,416 | 2,357.5 | 2,357.5 | 1,764,800 | 2,357.50 |
| 2024-02-05 | 2,357 | 2,393 | 2,321 | 2,387.5 | 1,703,100 | 2,387.50 |
| 2024-02-02 | 2,356.5 | 2,359.5 | 2,301.5 | 2,323 | 2,310,300 | 2,323 |
| 2024-02-01 | 2,442 | 2,457 | 2,360.5 | 2,375 | 2,489,400 | 2,375 |
| 2024-01-31 | 2,396 | 2,465 | 2,394 | 2,465 | 1,891,800 | 2,465 |
| 2024-01-30 | 2,419.5 | 2,445 | 2,403 | 2,422 | 1,331,900 | 2,422 |
| 2024-01-29 | 2,385 | 2,416 | 2,381 | 2,416 | 1,422,400 | 2,416 |
| 2024-01-26 | 2,382 | 2,382 | 2,345 | 2,356.5 | 1,591,700 | 2,356.50 |
| 2024-01-25 | 2,405 | 2,443 | 2,378.5 | 2,382 | 2,073,800 | 2,382 |
| 2024-01-24 | 2,345 | 2,399 | 2,341 | 2,392.5 | 3,081,000 | 2,392.50 |
| 2024-01-23 | 2,429.5 | 2,439 | 2,343 | 2,352 | 2,811,300 | 2,352 |
| 2024-01-22 | 2,440.5 | 2,453 | 2,401.5 | 2,422 | 1,267,600 | 2,422 |
| 2024-01-19 | 2,435.5 | 2,454 | 2,375 | 2,390.5 | 1,625,100 | 2,390.50 |
| 2024-01-18 | 2,423.5 | 2,447 | 2,398.5 | 2,414 | 1,794,100 | 2,414 |
| 2024-01-17 | 2,380 | 2,470 | 2,379.5 | 2,415.5 | 2,457,900 | 2,415.50 |
| 2024-01-16 | 2,409.5 | 2,425 | 2,373 | 2,379.5 | 1,136,000 | 2,379.50 |
| 2024-01-15 | 2,390 | 2,409 | 2,384 | 2,404 | 1,456,800 | 2,404 |
| 2024-01-12 | 2,372 | 2,376 | 2,329 | 2,354 | 1,721,100 | 2,354 |
| 2024-01-11 | 2,343.5 | 2,386.5 | 2,342 | 2,361 | 2,121,000 | 2,361 |
| 2024-01-10 | 2,277 | 2,347 | 2,277 | 2,319.5 | 1,459,400 | 2,319.50 |
| 2024-01-09 | 2,330.5 | 2,367 | 2,315.5 | 2,318 | 1,672,800 | 2,318 |
| 2024-01-05 | 2,299.5 | 2,335.5 | 2,296.5 | 2,324 | 1,232,100 | 2,324 |
| 2024-01-04 | 2,248 | 2,294 | 2,218 | 2,283.5 | 1,604,200 | 2,283.50 |
分割・併合履歴 ： [2011-09-28]1株→2株
