Comparing Back to the side-by-side chart ↗
T D Holdings, Inc. (8795.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4731.00 | 4820.00 | 4731.00 | 4811.00 | +1.07% | 2,450,200 |
| 2026-10-15 | 4770.00 | 4815.00 | 4719.00 | 4760.00 | -0.69% | 1,703,200 |
| 2026-10-14 | 4887.00 | 4887.00 | 4764.00 | 4793.00 | -1.42% | 1,256,500 |
| 2026-10-13 | 4805.00 | 4868.00 | 4760.00 | 4862.00 | +2.68% | 1,271,000 |
| 2026-10-09 | 4770.00 | 4795.00 | 4716.00 | 4735.00 | +0.00% | 900,700 |
| 2026-10-08 | 4818.00 | 4825.00 | 4691.00 | 4735.00 | -2.57% | 1,231,800 |
| 2026-10-07 | 4889.00 | 4941.00 | 4860.00 | 4860.00 | -0.65% | 1,475,500 |
| 2026-10-06 | 4818.00 | 4896.00 | 4806.00 | 4892.00 | +2.36% | 1,364,500 |
| 2026-10-05 | 4724.00 | 4787.00 | 4680.00 | 4779.00 | +0.89% | 1,343,400 |
| 2026-10-02 | 4733.00 | 4780.00 | 4706.00 | 4737.00 | -0.80% | 1,394,300 |
| 2026-10-01 | 4826.00 | 4840.00 | 4685.00 | 4775.00 | -2.09% | 1,598,100 |
| 2026-09-30 | 4894.00 | 4900.00 | 4795.00 | 4877.00 | +0.76% | 1,412,800 |
| 2026-09-29 | 4907.00 | 4934.00 | 4824.00 | 4840.00 | -3.55% | 1,304,500 |
| 2026-09-28 | 5021.00 | 5030.00 | 4965.00 | 5018.00 | +0.50% | 1,830,700 |
| 2026-09-25 | 4900.00 | 5003.00 | 4891.00 | 4993.00 | +2.38% | 1,382,600 |
| 2026-09-24 | 4962.00 | 4980.00 | 4866.00 | 4877.00 | -1.51% | 1,225,300 |
| 2026-09-18 | 5048.00 | 5095.00 | 4948.00 | 4952.00 | -1.90% | 1,515,600 |
| 2026-09-17 | 4980.00 | 5079.00 | 4980.00 | 5048.00 | +1.49% | 854,300 |
| 2026-09-16 | 4983.00 | 5023.00 | 4949.00 | 4974.00 | +1.24% | 996,700 |
| 2026-09-15 | 5030.00 | 5036.00 | 4910.00 | 4913.00 | -1.92% | 758,800 |
| 2026-09-14 | 4936.00 | 5021.00 | 4922.00 | 5009.00 | +1.62% | 1,154,700 |
| 2026-09-11 | 4785.00 | 4931.00 | 4777.00 | 4929.00 | +1.80% | 1,582,100 |
| 2026-09-10 | 4701.00 | 4869.00 | 4701.00 | 4842.00 | +3.02% | 2,083,500 |
| 2026-09-09 | 4747.00 | 4772.00 | 4700.00 | 4700.00 | -2.43% | 1,348,100 |
| 2026-09-08 | 4842.00 | 4920.00 | 4800.00 | 4817.00 | -1.15% | 1,203,000 |
| 2026-09-07 | 4931.00 | 4956.00 | 4841.00 | 4873.00 | -1.60% | 1,247,500 |
| 2026-09-04 | 4978.00 | 4978.00 | 4908.00 | 4952.00 | +0.90% | 1,382,400 |
| 2026-09-03 | 4900.00 | 4951.00 | 4888.00 | 4908.00 | +0.74% | 1,102,700 |
| 2026-09-02 | 4902.00 | 4949.00 | 4852.00 | 4872.00 | -1.58% | 1,361,400 |
| 2026-09-01 | 4850.00 | 4981.00 | 4832.00 | 4950.00 | +1.43% | 1,487,900 |
| 2026-08-31 | 4863.00 | 4914.00 | 4821.00 | 4880.00 | +0.43% | 1,718,800 |
| 2026-08-28 | 4824.00 | 4938.00 | 4805.00 | 4859.00 | +0.23% | 3,677,700 |
| 2026-08-27 | 4873.00 | 4879.00 | 4830.00 | 4848.00 | -0.06% | 1,166,000 |
| 2026-08-26 | 4801.00 | 4883.00 | 4793.00 | 4851.00 | +1.76% | 1,671,200 |
| 2026-08-25 | 4786.00 | 4821.00 | 4744.00 | 4767.00 | +0.91% | 1,099,600 |
| 2026-08-24 | 4795.00 | 4797.00 | 4675.00 | 4724.00 | -1.48% | 1,177,600 |
| 2026-08-21 | 4684.00 | 4824.00 | 4679.00 | 4795.00 | +2.26% | 1,623,600 |
| 2026-08-20 | 4740.00 | 4776.00 | 4678.00 | 4689.00 | -1.03% | 1,546,100 |
| 2026-08-19 | 4887.00 | 4897.00 | 4699.00 | 4738.00 | -3.88% | 1,797,700 |
| 2026-08-18 | 4903.00 | 4950.00 | 4896.00 | 4929.00 | -0.18% | 1,263,500 |
| 2026-08-17 | 4956.00 | 4972.00 | 4881.00 | 4938.00 | +0.24% | 1,032,300 |
| 2026-08-14 | 4917.00 | 4968.00 | 4894.00 | 4926.00 | -0.02% | 1,013,100 |
| 2026-08-13 | 4937.00 | 4964.00 | 4882.00 | 4927.00 | +0.28% | 1,383,700 |
| 2026-08-12 | 4893.00 | 4986.00 | 4878.00 | 4913.00 | +1.36% | 1,731,800 |
| 2026-08-10 | 5034.00 | 5078.00 | 4847.00 | 4847.00 | -3.18% | 1,920,900 |
| 2026-08-07 | 4942.00 | 5092.00 | 4924.00 | 5006.00 | +0.89% | 1,867,700 |
| 2026-08-06 | 5038.00 | 5065.00 | 4935.00 | 4962.00 | -1.39% | 2,230,100 |
| 2026-08-05 | 5020.00 | 5040.00 | 4973.00 | 5032.00 | +1.27% | 1,190,700 |
| 2026-08-04 | 4979.00 | 5032.00 | 4939.00 | 4969.00 | +0.00% | 1,222,000 |
| 2026-08-03 | 5020.00 | 5047.00 | 4868.00 | 4969.00 | -2.34% | 1,262,000 |
| 2026-07-31 | 5083.00 | 5172.00 | 5026.00 | 5088.00 | +1.35% | 1,677,500 |
| 2026-07-30 | 4980.00 | 5060.00 | 4933.00 | 5020.00 | -1.18% | 1,362,000 |
| 2026-07-29 | 4971.00 | 5080.00 | 4954.00 | 5080.00 | +0.95% | 2,027,300 |
| 2026-07-28 | 5083.00 | 5125.00 | 5032.00 | 5032.00 | -2.78% | 1,647,400 |
| 2026-07-27 | 5141.00 | 5176.00 | 5107.00 | 5176.00 | +1.41% | 1,134,600 |
| 2026-07-24 | 4949.00 | 5118.00 | 4949.00 | 5104.00 | +1.09% | 1,049,800 |
| 2026-07-23 | 5039.00 | 5095.00 | 5024.00 | 5049.00 | -0.37% | 928,400 |
| 2026-07-22 | 4967.00 | 5084.00 | 4967.00 | 5068.00 | +1.44% | 1,294,000 |
| 2026-07-21 | 4861.00 | 4996.00 | 4845.00 | 4996.00 | +4.24% | 1,616,500 |
| 2026-07-17 | 4918.00 | 4950.00 | 4726.00 | 4793.00 | -2.98% | 1,693,200 |
| 2026-07-16 | 4996.00 | 5024.00 | 4929.00 | 4940.00 | -2.18% | 1,632,500 |
| 2026-07-15 | 5007.00 | 5065.00 | 4993.00 | 5050.00 | +1.98% | 1,086,700 |
| 2026-07-14 | 4970.00 | 4976.00 | 4867.00 | 4952.00 | +0.49% | 1,204,700 |
| 2026-07-13 | 4885.00 | 4961.00 | 4878.00 | 4928.00 | +0.24% | 1,077,500 |
| 2026-07-10 | 5017.00 | 5018.00 | 4906.00 | 4916.00 | -0.63% | 1,050,800 |
| 2026-07-09 | 4898.00 | 4960.00 | 4865.00 | 4947.00 | +0.26% | 1,359,200 |
| 2026-07-08 | 4953.00 | 4988.00 | 4901.00 | 4934.00 | -0.38% | 1,819,500 |
| 2026-07-07 | 5083.00 | 5098.00 | 4947.00 | 4953.00 | -1.98% | 2,973,000 |
| 2026-07-06 | 4929.00 | 5053.00 | 4910.00 | 5053.00 | +2.00% | 1,887,700 |
| 2026-07-03 | 4974.00 | 4979.00 | 4853.00 | 4954.00 | +1.02% | 1,682,700 |
| 2026-07-02 | 4858.00 | 4909.00 | 4807.00 | 4904.00 | +1.85% | 1,814,200 |
| 2026-07-01 | 4820.00 | 4926.00 | 4778.00 | 4815.00 | +0.17% | 2,324,300 |
| 2026-06-30 | 4732.00 | 4850.00 | 4703.00 | 4807.00 | +2.71% | 2,402,900 |
| 2026-06-29 | 4704.00 | 4748.00 | 4615.00 | 4680.00 | -0.04% | 3,843,500 |
| 2026-06-26 | 4685.00 | 4740.00 | 4640.00 | 4682.00 | -0.17% | 1,611,800 |
| 2026-06-25 | 4741.00 | 4741.00 | 4628.00 | 4690.00 | +1.36% | 1,985,300 |
| 2026-06-24 | 4861.00 | 4900.00 | 4565.00 | 4627.00 | -5.74% | 2,951,300 |
| 2026-06-23 | 5000.00 | 5053.00 | 4902.00 | 4909.00 | -1.50% | 1,652,500 |
| 2026-06-22 | 4849.00 | 4984.00 | 4801.00 | 4984.00 | +1.84% | 1,584,300 |
| 2026-06-19 | 4910.00 | 4975.00 | 4878.00 | 4894.00 | -0.73% | 2,101,900 |
| 2026-06-18 | 4816.00 | 4930.00 | 4811.00 | 4930.00 | +3.88% | 1,752,800 |
| 2026-06-17 | 4945.00 | 5017.00 | 4718.00 | 4746.00 | -3.18% | 2,140,500 |
| 2026-06-16 | 4782.00 | 4914.00 | 4761.00 | 4902.00 | +2.08% | 2,237,600 |
| 2026-06-15 | 4846.00 | 4900.00 | 4789.00 | 4802.00 | +1.91% | 2,172,900 |
| 2026-06-12 | 4703.00 | 4755.00 | 4648.00 | 4712.00 | +1.20% | 2,429,300 |
| 2026-06-11 | 4731.00 | 4786.00 | 4598.00 | 4656.00 | -0.64% | 1,909,300 |
| 2026-06-10 | 4705.00 | 4981.00 | 4654.00 | 4686.00 | +0.60% | 3,640,400 |
| 2026-06-09 | 4535.00 | 4658.00 | 4513.00 | 4658.00 | +5.98% | 2,797,700 |
| 2026-06-08 | 4435.00 | 4482.00 | 4351.00 | 4395.00 | +0.11% | 2,067,100 |
| 2026-06-05 | 4380.00 | 4475.00 | 4356.00 | 4390.00 | +6.42% | 3,356,300 |
| 2026-06-04 | 4217.00 | 4231.00 | 4091.00 | 4125.00 | -2.51% | 2,187,000 |
| 2026-06-03 | 4211.00 | 4258.00 | 4130.00 | 4231.00 | -0.45% | 2,422,000 |
| 2026-06-02 | 4170.00 | 4253.00 | 4110.00 | 4250.00 | +1.14% | 2,299,000 |
| 2026-06-01 | 4209.00 | 4262.00 | 4173.00 | 4202.00 | +0.19% | 1,869,800 |
| 2026-05-29 | 4025.00 | 4224.00 | 4022.00 | 4194.00 | +2.42% | 6,363,200 |
| 2026-05-28 | 4111.00 | 4135.00 | 4054.00 | 4095.00 | -1.35% | 1,641,500 |
| 2026-05-27 | 4125.00 | 4159.00 | 4079.00 | 4151.00 | +0.22% | 1,694,500 |
| 2026-05-26 | 4116.00 | 4169.00 | 4076.00 | 4142.00 | +1.25% | 2,374,100 |
| 2026-05-25 | 4137.00 | 4148.00 | 4030.00 | 4091.00 | -0.66% | 1,880,900 |
| 2026-05-22 | 4113.00 | 4154.00 | 4069.00 | 4118.00 | +1.06% | 2,480,400 |
| 2026-05-21 | 4100.00 | 4168.00 | 4056.00 | 4075.00 | -1.57% | 2,184,200 |
| 2026-05-20 | 4208.00 | 4230.00 | 4077.00 | 4140.00 | -0.26% | 1,907,700 |
| 2026-05-19 | 4116.00 | 4204.00 | 4114.00 | 4151.00 | +3.75% | 2,646,700 |
| 2026-05-18 | 3940.00 | 4046.00 | 3900.00 | 4001.00 | +1.32% | 1,908,800 |
| 2026-05-15 | 4004.00 | 4058.00 | 3754.00 | 3949.00 | -1.32% | 2,306,000 |
| 2026-05-14 | 3982.00 | 4002.00 | 3943.00 | 4002.00 | +0.38% | 1,399,500 |
| 2026-05-13 | 3943.00 | 4040.00 | 3936.00 | 3987.00 | +0.76% | 1,303,000 |
| 2026-05-12 | 4024.00 | 4035.00 | 3945.00 | 3957.00 | -0.73% | 1,675,300 |
| 2026-05-11 | 3878.00 | 3986.00 | 3861.00 | 3986.00 | +2.78% | 1,454,700 |
| 2026-05-08 | 3930.00 | 3939.00 | 3838.00 | 3878.00 | -1.55% | 1,796,600 |
| 2026-05-07 | 3850.00 | 3945.00 | 3821.00 | 3939.00 | +4.15% | 2,571,300 |
| 2026-05-01 | 3738.00 | 3789.00 | 3727.00 | 3782.00 | -0.26% | 1,250,400 |
| 2026-04-30 | 3759.00 | 3792.00 | 3707.00 | 3792.00 | +0.50% | 2,027,600 |
| 2026-04-28 | 3709.00 | 3794.00 | 3671.00 | 3773.00 | +3.23% | 2,276,000 |
| 2026-04-27 | 3650.00 | 3676.00 | 3606.00 | 3655.00 | -0.68% | 1,688,900 |
| 2026-04-24 | 3727.00 | 3741.00 | 3679.00 | 3680.00 | -0.65% | 1,701,400 |
| 2026-04-23 | 3706.00 | 3728.00 | 3657.00 | 3704.00 | -1.67% | 2,772,300 |
| 2026-04-22 | 3805.00 | 3809.00 | 3728.00 | 3767.00 | -1.39% | 2,000,800 |
| 2026-04-21 | 3922.00 | 3925.00 | 3820.00 | 3820.00 | -2.58% | 1,822,300 |
| 2026-04-20 | 4034.00 | 4040.00 | 3914.00 | 3921.00 | -1.98% | 1,642,300 |
| 2026-04-17 | 4078.00 | 4082.00 | 4000.00 | 4000.00 | -2.03% | 1,879,600 |
| 2026-04-16 | 4070.00 | 4083.00 | 4020.00 | 4083.00 | +1.77% | 1,551,000 |
| 2026-04-15 | 4113.00 | 4135.00 | 4012.00 | 4012.00 | -1.38% | 1,532,900 |
| 2026-04-14 | 4075.00 | 4095.00 | 4026.00 | 4068.00 | +1.57% | 1,758,700 |
| 2026-04-13 | 4000.00 | 4050.00 | 3980.00 | 4005.00 | -0.47% | 1,271,400 |
| 2026-04-10 | 4026.00 | 4065.00 | 4013.00 | 4024.00 | -0.72% | 1,293,000 |
| 2026-04-09 | 4147.00 | 4162.00 | 4031.00 | 4053.00 | -1.91% | 1,887,700 |
| 2026-04-08 | 4170.00 | 4170.00 | 4082.00 | 4132.00 | +4.26% | 2,199,100 |
| 2026-04-07 | 3919.00 | 3986.00 | 3897.00 | 3963.00 | +2.30% | 1,979,400 |
| 2026-04-06 | 4097.00 | 4100.00 | 3826.00 | 3874.00 | -6.70% | 3,917,000 |
| 2026-04-03 | 4131.00 | 4168.00 | 4108.00 | 4152.00 | +0.92% | 1,216,700 |
| 2026-04-02 | 4239.00 | 4239.00 | 4095.00 | 4114.00 | -2.83% | 2,509,100 |
| 2026-04-01 | 4096.00 | 4234.00 | 4053.00 | 4234.00 | +7.03% | 2,951,500 |
| 2026-03-31 | 3904.00 | 4046.00 | 3894.00 | 3956.00 | +1.96% | 2,974,400 |
| 2026-03-30 | 3822.00 | 3903.00 | 3795.00 | 3880.00 | -3.41% | 7,553,000 |
| 2026-03-27 | 3951.00 | 4020.00 | 3947.00 | 4017.00 | +1.85% | 3,039,300 |
| 2026-03-26 | 3967.00 | 3995.00 | 3874.00 | 3944.00 | -0.60% | 2,441,300 |
| 2026-03-25 | 3854.00 | 3968.00 | 3841.00 | 3968.00 | +5.93% | 2,812,800 |
| 2026-03-24 | 3766.00 | 3777.00 | 3675.00 | 3746.00 | +3.31% | 2,517,600 |
| 2026-03-23 | 3596.00 | 3655.00 | 3571.00 | 3626.00 | -2.92% | 2,122,100 |
| 2026-03-19 | 3746.00 | 3805.00 | 3726.00 | 3735.00 | -2.48% | 2,412,800 |
| 2026-03-18 | 3804.00 | 3840.00 | 3787.00 | 3830.00 | +3.10% | 1,556,600 |
| 2026-03-17 | 3750.00 | 3787.00 | 3703.00 | 3715.00 | +1.31% | 1,439,200 |
| 2026-03-16 | 3709.00 | 3735.00 | 3667.00 | 3667.00 | -1.21% | 2,596,300 |
| 2026-03-13 | 3686.00 | 3777.00 | 3686.00 | 3712.00 | -0.56% | 1,802,300 |
| 2026-03-12 | 3814.00 | 3824.00 | 3707.00 | 3733.00 | -3.89% | 1,827,500 |
| 2026-03-11 | 3900.00 | 3968.00 | 3869.00 | 3884.00 | +0.28% | 1,100,600 |
| 2026-03-10 | 3882.00 | 3923.00 | 3831.00 | 3873.00 | +1.41% | 1,545,600 |
| 2026-03-09 | 3737.00 | 3834.00 | 3719.00 | 3819.00 | -3.24% | 2,395,700 |
| 2026-03-06 | 3920.00 | 3955.00 | 3884.00 | 3947.00 | +0.59% | 1,563,900 |
| 2026-03-05 | 3968.00 | 4024.00 | 3894.00 | 3924.00 | +3.84% | 1,729,200 |
| 2026-03-04 | 3948.00 | 3959.00 | 3742.00 | 3779.00 | -4.79% | 2,110,400 |
| 2026-03-03 | 4044.00 | 4083.00 | 3962.00 | 3969.00 | -2.14% | 1,409,100 |
| 2026-03-02 | 4034.00 | 4104.00 | 3959.00 | 4056.00 | -3.75% | 1,804,200 |
| 2026-02-27 | 4199.00 | 4231.00 | 4147.00 | 4214.00 | +2.06% | 2,000,100 |
| 2026-02-26 | 4148.00 | 4223.00 | 4122.00 | 4129.00 | +3.46% | 2,015,700 |
| 2026-02-25 | 4016.00 | 4022.00 | 3959.00 | 3991.00 | +0.10% | 1,701,300 |
| 2026-02-24 | 4082.00 | 4082.00 | 3936.00 | 3987.00 | -0.62% | 1,770,100 |
| 2026-02-20 | 4000.00 | 4030.00 | 3976.00 | 4012.00 | -1.64% | 1,273,200 |
| 2026-02-19 | 4020.00 | 4079.00 | 3948.00 | 4079.00 | +1.64% | 2,111,800 |
| 2026-02-18 | 4040.00 | 4092.00 | 4008.00 | 4013.00 | +0.55% | 1,984,900 |
| 2026-02-17 | 4018.00 | 4071.00 | 3982.00 | 3991.00 | +0.30% | 1,560,200 |
| 2026-02-16 | 4074.00 | 4108.00 | 3937.00 | 3979.00 | -3.19% | 2,275,000 |
| 2026-02-13 | 4220.00 | 4320.00 | 4110.00 | 4110.00 | -2.38% | 2,844,400 |
| 2026-02-12 | 4167.00 | 4234.00 | 4151.00 | 4210.00 | +0.67% | 1,657,000 |
| 2026-02-10 | 4167.00 | 4224.00 | 4155.00 | 4182.00 | +0.99% | 1,399,100 |
| 2026-02-09 | 4223.00 | 4247.00 | 4141.00 | 4141.00 | +1.84% | 1,481,400 |
| 2026-02-06 | 3990.00 | 4066.00 | 3959.00 | 4066.00 | +1.25% | 1,439,800 |
| 2026-02-05 | 4053.00 | 4093.00 | 3994.00 | 4016.00 | +0.83% | 1,515,700 |
| 2026-02-04 | 3937.00 | 4008.00 | 3889.00 | 3983.00 | +0.68% | 1,280,600 |
| 2026-02-03 | 3870.00 | 3982.00 | 3857.00 | 3956.00 | +4.85% | 1,476,900 |
| 2026-02-02 | 3840.00 | 3872.00 | 3773.00 | 3773.00 | -0.79% | 1,285,900 |
| 2026-01-30 | 3820.00 | 3857.00 | 3798.00 | 3803.00 | +0.08% | 1,449,800 |
| 2026-01-29 | 3703.00 | 3808.00 | 3701.00 | 3800.00 | +2.65% | 1,415,700 |
| 2026-01-28 | 3677.00 | 3732.00 | 3675.00 | 3702.00 | -0.56% | 1,858,200 |
| 2026-01-27 | 3677.00 | 3750.00 | 3634.00 | 3723.00 | +0.11% | 1,776,800 |
| 2026-01-26 | 3738.00 | 3761.00 | 3714.00 | 3719.00 | -1.93% | 1,892,000 |
| 2026-01-23 | 3770.00 | 3819.00 | 3753.00 | 3792.00 | +1.44% | 1,685,800 |
| 2026-01-22 | 3816.00 | 3846.00 | 3735.00 | 3738.00 | -1.81% | 2,442,000 |
| 2026-01-21 | 3930.00 | 3950.00 | 3785.00 | 3807.00 | -4.15% | 2,572,200 |
| 2026-01-20 | 3976.00 | 4007.00 | 3956.00 | 3972.00 | +0.71% | 1,522,100 |
| 2026-01-19 | 3949.00 | 3956.00 | 3901.00 | 3944.00 | -0.88% | 1,584,200 |
| 2026-01-16 | 3940.00 | 3982.00 | 3932.00 | 3979.00 | +0.86% | 1,418,200 |
| 2026-01-15 | 3885.00 | 3972.00 | 3885.00 | 3945.00 | +1.54% | 1,315,500 |
| 2026-01-14 | 3933.00 | 3943.00 | 3852.00 | 3885.00 | -1.25% | 1,683,100 |
| 2026-01-13 | 3945.00 | 3982.00 | 3907.00 | 3934.00 | +3.20% | 2,576,400 |
| 2026-01-09 | 3800.00 | 3858.00 | 3798.00 | 3812.00 | +0.00% | 1,501,600 |
| 2026-01-08 | 3785.00 | 3815.00 | 3780.00 | 3812.00 | -0.05% | 1,421,600 |
| 2026-01-07 | 3712.00 | 3828.00 | 3704.00 | 3814.00 | +1.09% | 1,639,100 |
| 2026-01-06 | 3724.00 | 3797.00 | 3716.00 | 3773.00 | +2.92% | 1,719,400 |
| 2026-01-05 | 3624.00 | 3666.00 | 3598.00 | 3666.00 | +1.41% | 1,983,100 |
| 2025-12-30 | 3654.00 | 3661.00 | 3615.00 | 3615.00 | -1.74% | 1,488,200 |
| 2025-12-29 | 3651.00 | 3679.00 | 3629.00 | 3679.00 | +0.91% | 994,400 |
| 2025-12-26 | 3636.00 | 3652.00 | 3618.00 | 3646.00 | +0.47% | 759,500 |
| 2025-12-25 | 3688.00 | 3688.00 | 3622.00 | 3629.00 | -1.14% | 722,500 |
| 2025-12-24 | 3709.00 | 3717.00 | 3657.00 | 3671.00 | -1.32% | 1,096,000 |
| 2025-12-23 | 3673.00 | 3720.00 | 3651.00 | 3720.00 | +1.11% | 1,644,700 |
| 2025-12-22 | 3693.00 | 3732.00 | 3653.00 | 3679.00 | +1.55% | 2,283,400 |
| 2025-12-19 | 3578.00 | 3623.00 | 3542.00 | 3623.00 | +2.40% | 3,541,800 |
| 2025-12-18 | 3554.00 | 3558.00 | 3512.00 | 3538.00 | -0.45% | 1,115,700 |
| 2025-12-17 | 3480.00 | 3560.00 | 3461.00 | 3554.00 | +2.19% | 1,196,500 |
| 2025-12-16 | 3544.00 | 3547.00 | 3473.00 | 3478.00 | -2.06% | 1,384,600 |
| 2025-12-15 | 3541.00 | 3574.00 | 3510.00 | 3551.00 | +1.54% | 1,263,400 |
| 2025-12-12 | 3475.00 | 3512.00 | 3455.00 | 3497.00 | +1.80% | 1,226,100 |
| 2025-12-11 | 3473.00 | 3492.00 | 3425.00 | 3435.00 | +0.56% | 1,216,400 |
| 2025-12-10 | 3485.00 | 3491.00 | 3416.00 | 3416.00 | -1.58% | 1,759,600 |
| 2025-12-09 | 3500.00 | 3508.00 | 3471.00 | 3471.00 | -0.32% | 901,600 |
| 2025-12-08 | 3470.00 | 3491.00 | 3440.00 | 3482.00 | -0.03% | 1,129,500 |
| 2025-12-05 | 3407.00 | 3483.00 | 3407.00 | 3483.00 | +0.17% | 1,395,600 |
| 2025-12-04 | 3430.00 | 3477.00 | 3418.00 | 3477.00 | +0.38% | 1,712,600 |
| 2025-12-03 | 3460.00 | 3492.00 | 3444.00 | 3464.00 | +0.17% | 1,361,300 |
| 2025-12-02 | 3506.00 | 3535.00 | 3444.00 | 3458.00 | +0.23% | 1,700,600 |
| 2025-12-01 | 3420.00 | 3497.00 | 3402.00 | 3450.00 | +1.68% | 2,164,700 |
| 2025-11-28 | 3395.00 | 3410.00 | 3364.00 | 3393.00 | +0.15% | 1,714,000 |
| 2025-11-27 | 3375.00 | 3405.00 | 3367.00 | 3388.00 | +1.04% | 1,181,400 |
| 2025-11-26 | 3300.00 | 3355.00 | 3281.00 | 3353.00 | +1.85% | 2,153,400 |
| 2025-11-25 | 3387.00 | 3388.00 | 3278.00 | 3292.00 | -2.26% | 2,555,000 |
| 2025-11-21 | 3314.00 | 3385.00 | 3310.00 | 3368.00 | +0.51% | 7,133,300 |
| 2025-11-20 | 3323.00 | 3380.00 | 3306.00 | 3351.00 | +1.15% | 2,922,400 |
| 2025-11-19 | 3280.00 | 3330.00 | 3218.00 | 3313.00 | +3.02% | 2,970,900 |
| 2025-11-18 | 3248.00 | 3276.00 | 3198.00 | 3216.00 | -1.47% | 3,125,200 |
| 2025-11-17 | 3242.00 | 3281.00 | 3187.00 | 3264.00 | -1.98% | 3,442,200 |
| 2025-11-14 | 3331.00 | 3366.00 | 3204.00 | 3330.00 | -0.60% | 3,045,000 |
| 2025-11-13 | 3335.00 | 3377.00 | 3330.00 | 3350.00 | +1.48% | 2,491,800 |
| 2025-11-12 | 3261.00 | 3305.00 | 3251.00 | 3301.00 | +1.60% | 1,660,200 |
| 2025-11-11 | 3250.00 | 3253.00 | 3218.00 | 3249.00 | +0.00% | 1,257,600 |
| 2025-11-10 | 3267.00 | 3270.00 | 3226.00 | 3249.00 | +0.00% | 2,149,400 |
| 2025-11-07 | 3230.00 | 3262.00 | 3195.00 | 3249.00 | -0.40% | 2,008,600 |
| 2025-11-06 | 3245.00 | 3282.00 | 3231.00 | 3262.00 | +0.68% | 2,420,800 |
| 2025-11-05 | 3314.00 | 3328.00 | 3186.00 | 3240.00 | -1.22% | 3,052,600 |
| 2025-11-04 | 3272.00 | 3301.00 | 3212.00 | 3280.00 | -1.23% | 2,528,000 |
| 2025-10-31 | 3319.00 | 3347.00 | 3300.00 | 3321.00 | +0.18% | 1,869,600 |
| 2025-10-30 | 3326.00 | 3343.00 | 3293.00 | 3315.00 | +0.42% | 5,708,600 |
| 2025-10-29 | 3350.00 | 3372.00 | 3301.00 | 3301.00 | -2.11% | 1,789,400 |
| 2025-10-28 | 3419.00 | 3419.00 | 3372.00 | 3372.00 | -1.66% | 1,388,200 |
| 2025-10-27 | 3412.00 | 3447.00 | 3400.00 | 3429.00 | +1.33% | 1,845,900 |
| 2025-10-24 | 3391.00 | 3413.00 | 3372.00 | 3384.00 | -0.47% | 1,327,300 |
| 2025-10-23 | 3376.00 | 3419.00 | 3367.00 | 3400.00 | -1.31% | 1,653,100 |
| 2025-10-22 | 3440.00 | 3472.00 | 3437.00 | 3445.00 | +0.15% | 1,576,600 |
| 2025-10-21 | 3444.00 | 3486.00 | 3416.00 | 3440.00 | -0.26% | 1,803,300 |
| 2025-10-20 | 3412.00 | 3449.00 | 3385.00 | 3449.00 | +2.80% | 1,601,400 |
| 2025-10-17 | 3392.00 | 3400.00 | 3320.00 | 3355.00 | -3.09% | 2,119,200 |
| 2025-10-16 | 3488.00 | 3520.00 | 3445.00 | 3462.00 | -1.37% | 1,658,100 |
| 2025-10-15 | 3499.00 | 3523.00 | 3474.00 | 3510.00 | +1.21% | 1,260,600 |
| 2025-10-14 | 3443.00 | 3496.00 | 3429.00 | 3468.00 | -1.53% | 1,557,100 |
| 2025-10-10 | 3574.00 | 3596.00 | 3504.00 | 3522.00 | -2.06% | 1,653,300 |
| 2025-10-09 | 3630.00 | 3635.00 | 3561.00 | 3596.00 | -0.44% | 1,350,200 |
| 2025-10-08 | 3568.00 | 3664.00 | 3558.00 | 3612.00 | +2.12% | 1,764,200 |
| 2025-10-07 | 3600.00 | 3628.00 | 3532.00 | 3537.00 | -1.15% | 1,546,400 |
| 2025-10-06 | 3551.00 | 3591.00 | 3463.00 | 3578.00 | +3.17% | 2,217,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+11.17%). 가장 약한 달: 4월 (-7.50%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
T D Holdings, Inc. (8795.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 4811.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
8795.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 5176.00, 최저 3186.00 (2026-10-16 기준).
T D Holdings, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 8795.T의 가장 강한 달은 7월(평균 +11.17%), 가장 약한 달은 4월(평균 -7.50%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.