1. HOME >
  2. 株価時系列 >
  3. 8795 >
  4. 2023年

8795 (株)T&Dホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,254.52,273.52,222.52,240.51,303,5002,240.50
2023-12-282,2032,2482,1982,2405,123,5002,240
2023-12-272,1932,2082,1872,2011,543,3002,201
2023-12-262,2132,2192,180.52,1871,132,1002,187
2023-12-252,2382,2402,2042,210.5817,4002,210.50
2023-12-222,1642,2172,1642,214.51,532,1002,214.50
2023-12-212,166.52,181.52,1502,174.51,612,6002,174.50
2023-12-202,1742,2222,172.52,1801,545,4002,180
2023-12-192,214.52,238.52,1422,1782,452,5002,178
2023-12-182,191.52,2132,1692,191.52,133,7002,191.50
2023-12-152,1852,227.52,1682,2112,937,0002,211
2023-12-142,2792,300.52,2012,2282,243,8002,228
2023-12-132,358.52,3662,3052,3271,865,1002,327
2023-12-122,328.52,355.52,3102,3472,134,9002,347
2023-12-112,2852,3372,275.52,3232,405,0002,323
2023-12-082,3362,377.52,287.52,2994,327,5002,299
2023-12-072,2722,335.52,2572,3352,904,7002,335
2023-12-062,2602,297.52,2472,2972,912,7002,297
2023-12-052,1982,2322,187.52,219.52,842,2002,219.50
2023-12-042,178.52,2002,145.52,177.52,417,1002,177.50
2023-12-012,213.52,236.52,194.52,2102,358,2002,210
2023-11-302,1792,192.52,160.52,186.55,486,7002,186.50
2023-11-292,2002,2292,1832,1993,030,8002,199
2023-11-282,2792,289.52,2252,2343,214,2002,234
2023-11-272,3052,320.52,257.52,283.52,273,2002,283.50
2023-11-242,3062,3182,2752,295.51,982,5002,295.50
2023-11-222,271.52,3052,2632,2772,158,1002,277
2023-11-212,309.52,339.52,292.52,2932,239,8002,293
2023-11-202,2832,331.52,2662,309.52,983,5002,309.50
2023-11-172,2572,343.52,239.52,3324,667,0002,332
2023-11-162,3952,4122,344.52,3573,656,9002,357
2023-11-152,4512,477.52,346.52,4126,121,1002,412
2023-11-142,641.52,652.52,594.52,630.52,095,6002,630.50
2023-11-132,593.52,6482,5842,6181,423,4002,618
2023-11-102,4992,6032,492.52,598.52,630,3002,598.50
2023-11-092,440.52,492.52,4082,4842,877,7002,484
2023-11-082,6242,6272,4382,459.54,034,2002,459.50
2023-11-072,7162,7162,6252,627.52,778,6002,627.50
2023-11-062,7482,7762,6922,7162,787,0002,716
2023-11-022,7492,7732,6942,7241,708,8002,724
2023-11-012,717.52,7612,7042,7093,042,5002,709
2023-10-312,6102,6882,581.52,672.53,049,8002,672.50
2023-10-302,530.52,591.52,530.52,5526,732,5002,552
2023-10-272,4912,583.52,4682,577.51,804,0002,577.50
2023-10-262,4992,5412,4842,497.52,527,4002,497.50
2023-10-252,4852,5282,4752,4982,801,9002,498
2023-10-242,5242,524.52,4622,5052,044,6002,505
2023-10-232,513.52,564.52,5032,543.51,698,9002,543.50
2023-10-202,5722,598.52,543.52,543.51,752,6002,543.50
2023-10-192,5762,5952,5652,5662,124,8002,566
2023-10-182,5772,6332,559.52,617.52,593,7002,617.50
2023-10-172,517.52,5602,5082,553.51,762,4002,553.50
2023-10-162,549.52,5542,492.52,5282,537,9002,528
2023-10-132,6202,623.52,5602,5612,008,0002,561
2023-10-122,632.52,6572,602.52,624.52,445,2002,624.50
2023-10-112,5952,615.52,562.52,593.52,302,4002,593.50
2023-10-102,511.52,6102,511.52,5951,890,9002,595
2023-10-062,4672,522.52,4612,5102,425,4002,510
2023-10-052,421.52,5162,4022,491.53,248,6002,491.50
2023-10-042,435.52,4562,4072,4382,348,8002,438
2023-10-032,5082,509.52,4532,4701,853,3002,470
2023-10-022,4782,5122,4602,481.52,706,7002,481.50
2023-09-292,5402,546.52,4462,4683,279,1002,468
2023-09-282,532.52,571.52,510.52,553.53,068,0002,553.50
2023-09-272,590.52,6032,5412,587.52,712,5002,587.50
2023-09-262,6092,640.52,558.52,6033,962,1002,603
2023-09-252,5132,526.52,491.52,5131,741,1002,513
2023-09-222,4942,5502,491.52,534.52,380,1002,534.50
2023-09-212,5102,5392,498.52,5072,146,3002,507
2023-09-202,5942,607.52,510.52,528.53,156,9002,528.50
2023-09-192,542.52,598.52,5402,594.52,493,0002,594.50
2023-09-152,5862,6422,5432,559.54,069,6002,559.50
2023-09-142,5732,588.52,541.52,548.52,193,4002,548.50
2023-09-132,495.52,511.52,466.52,4971,997,4002,497
2023-09-122,4802,491.52,418.52,4822,298,7002,482
2023-09-112,4342,493.52,432.52,4811,889,5002,481
2023-09-082,417.52,471.52,3992,4022,480,0002,402
2023-09-072,420.52,476.52,414.52,467.52,019,0002,467.50
2023-09-062,3862,4242,3692,4141,384,6002,414
2023-09-052,401.52,4182,3342,3671,967,9002,367
2023-09-042,345.52,3862,342.52,3841,576,0002,384
2023-09-012,3002,369.52,2972,342.51,822,4002,342.50
2023-08-312,316.52,333.52,305.52,313.53,111,2002,313.50
2023-08-302,336.52,3542,3322,342.55,554,5002,342.50
2023-08-292,338.52,357.52,3112,328.51,794,4002,328.50
2023-08-282,318.52,348.52,316.52,330.51,327,6002,330.50
2023-08-252,3172,3272,285.52,2951,363,4002,295
2023-08-242,3042,324.52,293.52,319.51,765,7002,319.50
2023-08-232,243.52,313.52,232.52,313.51,892,2002,313.50
2023-08-222,246.52,273.52,2282,2651,210,4002,265
2023-08-212,216.52,237.52,201.52,230.51,434,3002,230.50
2023-08-182,2052,240.52,2022,225.51,516,7002,225.50
2023-08-172,1982,221.52,172.52,220.51,712,6002,220.50
2023-08-162,198.52,2182,186.52,2061,372,3002,206
2023-08-152,2402,2662,233.52,2391,203,3002,239
2023-08-142,2592,2832,214.52,215.51,815,8002,215.50
2023-08-102,208.52,2792,208.52,2702,381,3002,270
2023-08-092,1992,220.52,182.52,208.51,830,9002,208.50
2023-08-082,255.52,255.52,217.52,2221,891,9002,222
2023-08-072,258.52,2822,237.52,255.51,694,4002,255.50
2023-08-042,231.52,2722,2132,261.51,506,5002,261.50
2023-08-032,2502,2562,2162,223.52,600,9002,223.50
2023-08-022,2332,2542,1902,2253,222,5002,225
2023-08-012,294.52,3432,2802,3181,987,1002,318
2023-07-312,3502,376.52,294.52,3115,059,3002,311
2023-07-282,202.52,3502,200.52,3425,131,4002,342
2023-07-272,1532,184.52,1502,179.51,800,6002,179.50
2023-07-262,1242,143.52,115.52,136.51,328,5002,136.50
2023-07-252,1102,1292,102.52,121.51,711,8002,121.50
2023-07-242,096.52,1312,0802,110.51,413,1002,110.50
2023-07-212,115.52,1242,085.52,109.51,687,6002,109.50
2023-07-202,118.52,123.52,074.52,0822,486,1002,082
2023-07-192,1292,1482,1092,1301,795,2002,130
2023-07-182,1442,169.52,1202,1221,795,1002,122
2023-07-142,084.52,132.52,064.52,115.52,545,4002,115.50
2023-07-132,1272,1492,0752,1003,076,1002,100
2023-07-122,172.52,1802,1172,154.52,123,4002,154.50
2023-07-112,2162,2172,1622,167.52,118,6002,167.50
2023-07-102,2292,2542,209.52,221.53,223,9002,221.50
2023-07-072,217.52,2842,1962,2423,472,8002,242
2023-07-062,230.52,230.52,199.52,2222,950,7002,222
2023-07-052,2102,264.52,1942,255.52,417,8002,255.50
2023-07-042,1392,2122,1362,2122,402,5002,212
2023-07-032,1222,137.52,1182,127.51,142,3002,127.50
2023-06-302,1212,1242,083.52,105.52,598,4002,105.50
2023-06-292,1342,1472,1182,1211,408,8002,121
2023-06-282,095.52,1322,093.52,1271,690,1002,127
2023-06-272,097.52,1132,0752,099.51,743,9002,099.50
2023-06-262,069.52,0992,043.52,0882,058,7002,088
2023-06-232,133.52,138.52,063.52,090.51,862,3002,090.50
2023-06-222,116.52,143.52,0992,112.52,179,7002,112.50
2023-06-212,0382,122.52,0362,1162,714,0002,116
2023-06-202,0502,0502,0162,0381,858,4002,038
2023-06-192,0472,0612,0242,0452,191,0002,045
2023-06-162,0432,0622,0142,0375,042,9002,037
2023-06-152,048.52,0562,008.52,0152,750,6002,015
2023-06-142,0202,0752,0102,0672,636,6002,067
2023-06-132,010.52,041.52,000.52,0162,422,6002,016
2023-06-122,0052,0231,988.52,0071,776,4002,007
2023-06-092,013.52,019.51,9591,9873,171,5001,987
2023-06-082,0052,0151,978.51,989.51,771,7001,989.50
2023-06-072,008.52,0401,986.51,9933,705,5001,993
2023-06-061,9671,993.51,9451,990.51,934,9001,990.50
2023-06-052,0182,021.51,9801,991.52,559,5001,991.50
2023-06-021,9332,0011,9281,9963,101,7001,996
2023-06-011,9021,9161,8581,9143,239,3001,914
2023-05-311,8961,9101,8731,9027,839,0001,902
2023-05-301,9211,9261,8921,9051,501,5001,905
2023-05-291,9231,9271,9041,9201,548,7001,920
2023-05-261,9271,9281,9001,9001,639,5001,900
2023-05-251,9501,9501,9131,9171,908,8001,917
2023-05-241,9421,9911,9381,9762,228,5001,976
2023-05-231,9581,9901,9111,9302,885,0001,930
2023-05-221,9561,9721,9351,9412,104,9001,941
2023-05-191,9951,9951,9521,9522,148,9001,952
2023-05-181,9801,9891,9531,9813,643,5001,981
2023-05-171,8971,9471,8891,9403,641,0001,940
2023-05-161,9131,9131,8481,8845,799,0001,884
2023-05-151,7511,8051,7441,7933,351,2001,793
2023-05-121,7101,7401,7061,7362,518,6001,736
2023-05-111,7061,7481,7061,7471,889,3001,747
2023-05-101,7191,7301,7061,7171,909,7001,717
2023-05-091,7071,7261,6961,7182,227,8001,718
2023-05-081,6881,6891,6581,6802,383,2001,680
2023-05-021,6641,6911,6481,6902,513,5001,690
2023-05-011,6631,6681,6431,6545,296,8001,654
2023-04-281,6731,6801,6211,6547,907,4001,654
2023-04-271,6531,6531,6311,6444,166,0001,644
2023-04-261,6791,6831,6611,6662,592,7001,666
2023-04-251,7011,7061,6901,6991,865,7001,699
2023-04-241,6931,7021,6761,6801,254,0001,680
2023-04-211,6901,7041,6781,6871,899,9001,687
2023-04-201,6891,7191,6851,7101,639,6001,710
2023-04-191,6681,6821,6641,6822,141,4001,682
2023-04-181,6661,6701,6441,6481,754,7001,648
2023-04-171,6361,6441,6201,6441,820,3001,644
2023-04-141,6381,6461,6251,6272,331,5001,627
2023-04-131,6401,6561,6321,6552,718,7001,655
2023-04-121,6691,6781,6441,6502,042,5001,650
2023-04-111,6841,6861,6471,6582,798,3001,658
2023-04-101,6791,6941,6591,6681,819,8001,668
2023-04-071,6541,6701,6451,6671,694,8001,667
2023-04-061,6441,6501,6231,6362,526,1001,636
2023-04-051,6511,6761,6371,6472,390,8001,647
2023-04-041,6851,7031,6721,6833,064,5001,683
2023-04-031,6701,6801,6561,6783,215,1001,678
2023-03-311,6311,6691,6111,6414,612,2001,641
2023-03-301,5871,6101,5731,6053,757,0001,605
2023-03-291,5481,5801,5481,5802,756,6001,580
2023-03-281,5641,5731,5291,5462,383,8001,546
2023-03-271,5431,5461,5181,5252,277,2001,525
2023-03-241,5331,5381,5241,5342,847,0001,534
2023-03-231,5621,5631,5401,5592,611,1001,559
2023-03-221,6151,6201,5911,6024,764,4001,602
2023-03-201,5751,6031,5521,5523,986,7001,552
2023-03-171,6271,6361,5991,6004,708,2001,600
2023-03-161,6021,6291,5531,6064,932,3001,606
2023-03-151,7311,7541,6901,6983,488,4001,698
2023-03-141,7661,7661,6631,6705,246,9001,670
2023-03-131,8871,8961,8171,8353,793,4001,835
2023-03-101,9761,9991,9211,9233,026,2001,923
2023-03-092,0072,0372,0012,0261,794,8002,026
2023-03-082,0152,0291,9942,0041,688,0002,004
2023-03-072,0092,0231,9972,0122,537,0002,012
2023-03-062,0172,0211,9741,9982,483,0001,998
2023-03-032,0462,0572,0122,0162,780,8002,016
2023-03-022,0422,0802,0142,0353,085,4002,035
2023-03-012,0502,0682,0372,0552,397,7002,055
2023-02-282,0462,0772,0322,0613,626,1002,061
2023-02-272,0272,0712,0262,0482,116,8002,048
2023-02-241,9962,0571,9932,0303,395,3002,030
2023-02-222,0952,1021,9912,0115,575,4002,011
2023-02-212,1302,1592,1282,1372,012,9002,137
2023-02-202,1232,1872,1162,1652,494,7002,165
2023-02-172,1562,1592,1272,1292,028,3002,129
2023-02-162,1582,1812,1232,1682,752,6002,168
2023-02-152,0922,1832,0762,1713,265,0002,171
2023-02-142,0922,1072,0762,0881,915,5002,088
2023-02-132,0702,0912,0462,0541,587,7002,054
2023-02-102,0322,0972,0272,0722,166,1002,072
2023-02-092,0272,0432,0222,0321,215,3002,032
2023-02-082,0362,0462,0002,0311,879,0002,031
2023-02-072,0042,0351,9952,0122,507,8002,012
2023-02-062,0382,0381,9571,9804,533,8001,980
2023-02-031,9932,0421,9752,0412,466,8002,041
2023-02-022,0652,0702,0112,0382,659,1002,038
2023-02-012,1222,1512,0792,0832,320,2002,083
2023-01-312,1292,1532,0772,0772,518,3002,077
2023-01-302,0582,1182,0522,1112,320,7002,111
2023-01-272,0602,0962,0532,0921,485,4002,092
2023-01-262,0462,0512,0302,0461,613,2002,046
2023-01-252,0442,0462,0182,0321,845,3002,032
2023-01-241,9932,0451,9862,0452,032,6002,045
2023-01-231,9982,0081,9771,9872,538,9001,987
2023-01-201,9692,0181,9542,0092,385,2002,009
2023-01-191,9882,0161,9581,9703,359,0001,970
2023-01-182,0272,0431,9281,9764,590,0001,976
2023-01-171,9842,0131,9762,0092,919,6002,009
2023-01-162,0822,1101,9851,9934,436,3001,993
2023-01-131,9682,1201,9672,0827,545,1002,082
2023-01-121,8921,9981,8901,9935,117,9001,993
2023-01-111,8991,9131,8881,9123,487,0001,912
2023-01-101,8871,9161,8731,8804,930,9001,880
2023-01-061,9201,9481,8971,9123,465,7001,912
2023-01-051,9291,9361,8961,9093,654,2001,909
2023-01-041,9021,9741,9001,9663,898,7001,966

分割・併合履歴 ： [2011-09-28]1株→2株