KabuInsight

Ｔ＆Ｄホールディングス

8795
プライム/保険業/T&D Holdings, Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,686.03,777.03,686.03,712.0-21.0-0.56%1,802,300
2026-03-123,814.03,824.03,707.03,733.0-151.0-3.89%1,827,500
2026-03-113,900.03,968.03,869.03,884.0+11.0+0.28%1,100,600
2026-03-103,882.03,923.03,831.03,873.0+54.0+1.41%1,545,600
2026-03-093,737.03,834.03,719.03,819.0-128.0-3.24%2,395,700
2026-03-063,920.03,955.03,884.03,947.0+23.0+0.59%1,563,900
2026-03-053,968.04,024.03,894.03,924.0+145.0+3.84%1,729,200
2026-03-043,948.03,959.03,742.03,779.0-190.0-4.79%2,110,400
2026-03-034,044.04,083.03,962.03,969.0-87.0-2.14%1,409,100
2026-03-024,034.04,104.03,959.04,056.0-158.0-3.75%1,804,200
2026-02-274,199.04,231.04,147.04,214.0+85.0+2.06%2,000,100
2026-02-264,148.04,223.04,122.04,129.0+138.0+3.46%2,015,700
2026-02-254,016.04,022.03,959.03,991.0+4.0+0.10%1,701,300
2026-02-244,082.04,082.03,936.03,987.0-25.0-0.62%1,770,100
2026-02-204,000.04,030.03,976.04,012.0-67.0-1.64%1,273,200
2026-02-194,020.04,079.03,948.04,079.0+66.0+1.64%2,111,800
2026-02-184,040.04,092.04,008.04,013.0+22.0+0.55%1,984,900
2026-02-174,018.04,071.03,982.03,991.0+12.0+0.30%1,560,200
2026-02-164,074.04,108.03,937.03,979.0-131.0-3.19%2,275,000
2026-02-134,220.04,320.04,110.04,110.0-100.0-2.38%2,844,400
2026-02-124,167.04,234.04,151.04,210.0+28.0+0.67%1,657,000
2026-02-104,167.04,224.04,155.04,182.0+41.0+0.99%1,399,100
2026-02-094,223.04,247.04,141.04,141.0+75.0+1.84%1,481,400
2026-02-063,990.04,066.03,959.04,066.0+50.0+1.25%1,439,800
2026-02-054,053.04,093.03,994.04,016.0+33.0+0.83%1,515,700
2026-02-043,937.04,008.03,889.03,983.0+27.0+0.68%1,280,600
2026-02-033,870.03,982.03,857.03,956.0+183.0+4.85%1,476,900
2026-02-023,840.03,872.03,773.03,773.0-30.0-0.79%1,285,900
2026-01-303,820.03,857.03,798.03,803.0+3.0+0.08%1,449,800
2026-01-293,703.03,808.03,701.03,800.0+98.0+2.65%1,415,700
2026-01-283,677.03,732.03,675.03,702.0-21.0-0.56%1,858,200
2026-01-273,677.03,750.03,634.03,723.0+4.0+0.11%1,776,800
2026-01-263,738.03,761.03,714.03,719.0-73.0-1.93%1,892,000
2026-01-233,770.03,819.03,753.03,792.0+54.0+1.44%1,685,800
2026-01-223,816.03,846.03,735.03,738.0-69.0-1.81%2,442,000
2026-01-213,930.03,950.03,785.03,807.0-165.0-4.15%2,572,200
2026-01-203,976.04,007.03,956.03,972.0+28.0+0.71%1,522,100
2026-01-193,949.03,956.03,901.03,944.0-35.0-0.88%1,584,200
2026-01-163,940.03,982.03,932.03,979.0+34.0+0.86%1,418,200
2026-01-153,885.03,972.03,885.03,945.0+60.0+1.54%1,315,500
2026-01-143,933.03,943.03,852.03,885.0-49.0-1.25%1,683,100
2026-01-133,945.03,982.03,907.03,934.0+122.0+3.20%2,576,400
2026-01-093,800.03,858.03,798.03,812.00.00.00%1,501,600
2026-01-083,785.03,815.03,780.03,812.0-2.0-0.05%1,421,600
2026-01-073,712.03,828.03,704.03,814.0+41.0+1.09%1,639,100
2026-01-063,724.03,797.03,716.03,773.0+107.0+2.92%1,719,400
2026-01-053,624.03,666.03,598.03,666.0+51.0+1.41%1,983,100
2025-12-303,654.03,661.03,615.03,615.0-64.0-1.74%1,488,200
2025-12-293,651.03,679.03,629.03,679.0+33.0+0.91%994,400
2025-12-263,636.03,652.03,618.03,646.0+17.0+0.47%759,500
2025-12-253,688.03,688.03,622.03,629.0-42.0-1.14%722,500
2025-12-243,709.03,717.03,657.03,671.0-49.0-1.32%1,096,000
2025-12-233,673.03,720.03,651.03,720.0+41.0+1.11%1,644,700
2025-12-223,693.03,732.03,653.03,679.0+56.0+1.55%2,283,400
2025-12-193,578.03,623.03,542.03,623.0+85.0+2.40%3,541,800
2025-12-183,554.03,558.03,512.03,538.0-16.0-0.45%1,115,700
2025-12-173,480.03,560.03,461.03,554.0+76.0+2.19%1,196,500
2025-12-163,544.03,547.03,473.03,478.0-73.0-2.06%1,384,600
2025-12-153,541.03,574.03,510.03,551.0+54.0+1.54%1,263,400
2025-12-123,475.03,512.03,455.03,497.0+62.0+1.80%1,226,100
2025-12-113,473.03,492.03,425.03,435.0+19.0+0.56%1,216,400
2025-12-103,485.03,491.03,416.03,416.0-55.0-1.58%1,759,600
2025-12-093,500.03,508.03,471.03,471.0-11.0-0.32%901,600
2025-12-083,470.03,491.03,440.03,482.0-1.0-0.03%1,129,500
2025-12-053,407.03,483.03,407.03,483.0+6.0+0.17%1,395,600
2025-12-043,430.03,477.03,418.03,477.0+13.0+0.38%1,712,600
2025-12-033,460.03,492.03,444.03,464.0+6.0+0.17%1,361,300
2025-12-023,506.03,535.03,444.03,458.0+8.0+0.23%1,700,600
2025-12-013,420.03,497.03,402.03,450.0+57.0+1.68%2,164,700
2025-11-283,395.03,410.03,364.03,393.0+5.0+0.15%1,714,000
2025-11-273,375.03,405.03,367.03,388.0+35.0+1.04%1,181,400
2025-11-263,300.03,355.03,281.03,353.0+61.0+1.85%2,153,400
2025-11-253,387.03,388.03,278.03,292.0-76.0-2.26%2,555,000
2025-11-213,314.03,385.03,310.03,368.0+17.0+0.51%7,133,300
2025-11-203,323.03,380.03,306.03,351.0+38.0+1.15%2,922,400
2025-11-193,280.03,330.03,218.03,313.0+97.0+3.02%2,970,900
2025-11-183,248.03,276.03,198.03,216.0-48.0-1.47%3,125,200
2025-11-173,242.03,281.03,187.03,264.0-66.0-1.98%3,442,200
2025-11-143,331.03,366.03,204.03,330.0-20.0-0.60%3,045,000
2025-11-133,335.03,377.03,330.03,350.0+49.0+1.48%2,491,800
2025-11-123,261.03,305.03,251.03,301.0+52.0+1.60%1,660,200
2025-11-113,250.03,253.03,218.03,249.00.00.00%1,257,600
2025-11-103,267.03,270.03,226.03,249.00.00.00%2,149,400
2025-11-073,230.03,262.03,195.03,249.0-13.0-0.40%2,008,600
2025-11-063,245.03,282.03,231.03,262.0+22.0+0.68%2,420,800
2025-11-053,314.03,328.03,186.03,240.0-40.0-1.22%3,052,600
2025-11-043,272.03,301.03,212.03,280.0-41.0-1.23%2,528,000
2025-10-313,319.03,347.03,300.03,321.0+6.0+0.18%1,869,600
2025-10-303,326.03,343.03,293.03,315.0+14.0+0.42%5,708,600
2025-10-293,350.03,372.03,301.03,301.0-71.0-2.11%1,789,400
2025-10-283,419.03,419.03,372.03,372.0-57.0-1.66%1,388,200
2025-10-273,412.03,447.03,400.03,429.0+45.0+1.33%1,845,900
2025-10-243,391.03,413.03,372.03,384.0-16.0-0.47%1,327,300
2025-10-233,376.03,419.03,367.03,400.0-45.0-1.31%1,653,100
2025-10-223,440.03,472.03,437.03,445.0+5.0+0.15%1,576,600
2025-10-213,444.03,486.03,416.03,440.0-9.0-0.26%1,803,300
2025-10-203,412.03,449.03,385.03,449.0+94.0+2.80%1,601,400
2025-10-173,392.03,400.03,320.03,355.0-107.0-3.09%2,119,200
2025-10-163,488.03,520.03,445.03,462.0-48.0-1.37%1,658,100
2025-10-153,499.03,523.03,474.03,510.0+42.0+1.21%1,260,600
2025-10-143,443.03,496.03,429.03,468.0-54.0-1.53%1,557,100
2025-10-103,574.03,596.03,504.03,522.0-74.0-2.06%1,653,300
2025-10-093,630.03,635.03,561.03,596.0-16.0-0.44%1,350,200
2025-10-083,568.03,664.03,558.03,612.0+75.0+2.12%1,764,200
2025-10-073,600.03,628.03,532.03,537.0-41.0-1.15%1,546,400
2025-10-063,551.03,591.03,463.03,578.0+110.0+3.17%2,217,800
2025-10-033,500.03,521.03,460.03,468.0-55.0-1.56%1,717,000
2025-10-023,507.03,542.03,488.03,523.0-4.0-0.11%1,919,700
2025-10-013,580.03,589.03,514.03,527.0-95.0-2.62%1,795,200
2025-09-303,550.03,635.03,532.03,622.0+67.0+1.88%1,825,100
2025-09-293,570.03,573.03,527.03,555.0-74.0-2.04%1,537,100
2025-09-263,599.03,641.03,599.03,629.0+39.0+1.09%1,790,400
2025-09-253,612.03,632.03,584.03,590.0+19.0+0.53%1,631,100
2025-09-243,600.03,612.03,541.03,571.0-55.0-1.52%2,406,100
2025-09-223,659.03,692.03,626.03,626.0-33.0-0.90%2,233,800
2025-09-193,699.03,714.03,651.03,659.0-41.0-1.11%3,644,600
2025-09-183,731.03,764.03,700.03,700.0-28.0-0.75%2,458,200
2025-09-173,864.03,878.03,711.03,728.0-182.0-4.65%2,963,900
2025-09-163,975.03,984.03,909.03,910.0-30.0-0.76%1,067,700
2025-09-123,957.03,971.03,930.03,940.0——1,193,400

直近120営業日分を表示