Ｔ＆Ｄホールディングス(8795)の株価時系列情報
Ｔ＆Ｄホールディングス(8795)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,380 | 4,475 | 4,356 | 4,390 | 3,356,300 |
| 2026/06/04 | 4,217 | 4,231 | 4,091 | 4,125 | 2,187,000 |
| 2026/06/03 | 4,211 | 4,258 | 4,130 | 4,231 | 2,422,000 |
| 2026/06/02 | 4,170 | 4,253 | 4,110 | 4,250 | 2,299,000 |
| 2026/06/01 | 4,209 | 4,262 | 4,173 | 4,202 | 1,869,800 |
| 2026/05/29 | 4,025 | 4,224 | 4,022 | 4,194 | 6,363,200 |
| 2026/05/28 | 4,111 | 4,135 | 4,054 | 4,095 | 1,641,500 |
| 2026/05/27 | 4,125 | 4,159 | 4,079 | 4,151 | 1,694,500 |
| 2026/05/26 | 4,116 | 4,169 | 4,076 | 4,142 | 2,374,100 |
| 2026/05/25 | 4,137 | 4,148 | 4,030 | 4,091 | 1,880,900 |
| 2026/05/22 | 4,113 | 4,154 | 4,069 | 4,118 | 2,480,400 |
| 2026/05/21 | 4,100 | 4,168 | 4,056 | 4,075 | 2,184,200 |
| 2026/05/20 | 4,208 | 4,230 | 4,077 | 4,140 | 1,907,700 |
| 2026/05/19 | 4,116 | 4,204 | 4,114 | 4,151 | 2,646,700 |
| 2026/05/18 | 3,940 | 4,046 | 3,900 | 4,001 | 1,908,800 |
| 2026/05/15 | 4,004 | 4,058 | 3,754 | 3,949 | 2,306,000 |
| 2026/05/14 | 3,982 | 4,002 | 3,943 | 4,002 | 1,399,500 |
| 2026/05/13 | 3,943 | 4,040 | 3,936 | 3,987 | 1,303,000 |
| 2026/05/12 | 4,024 | 4,035 | 3,945 | 3,957 | 1,675,300 |
| 2026/05/11 | 3,878 | 3,986 | 3,861 | 3,986 | 1,454,700 |
| 2026/05/08 | 3,930 | 3,939 | 3,838 | 3,878 | 1,796,600 |
| 2026/05/07 | 3,850 | 3,945 | 3,821 | 3,939 | 2,571,300 |
| 2026/05/01 | 3,738 | 3,789 | 3,727 | 3,782 | 1,250,400 |
| 2026/04/30 | 3,759 | 3,792 | 3,707 | 3,792 | 2,027,600 |
| 2026/04/28 | 3,709 | 3,794 | 3,671 | 3,773 | 2,276,000 |
| 2026/04/27 | 3,650 | 3,676 | 3,606 | 3,655 | 1,688,900 |
| 2026/04/24 | 3,727 | 3,741 | 3,679 | 3,680 | 1,701,400 |
| 2026/04/23 | 3,706 | 3,728 | 3,657 | 3,704 | 2,772,300 |
| 2026/04/22 | 3,805 | 3,809 | 3,728 | 3,767 | 2,000,800 |
| 2026/04/21 | 3,922 | 3,925 | 3,820 | 3,820 | 1,822,300 |
| 2026/04/20 | 4,034 | 4,040 | 3,914 | 3,921 | 1,642,300 |
| 2026/04/17 | 4,078 | 4,082 | 4,000 | 4,000 | 1,879,600 |
| 2026/04/16 | 4,070 | 4,083 | 4,020 | 4,083 | 1,551,000 |
| 2026/04/15 | 4,113 | 4,135 | 4,012 | 4,012 | 1,532,900 |
| 2026/04/14 | 4,075 | 4,095 | 4,026 | 4,068 | 1,758,700 |
| 2026/04/13 | 4,000 | 4,050 | 3,980 | 4,005 | 1,271,400 |
| 2026/04/10 | 4,026 | 4,065 | 4,013 | 4,024 | 1,293,000 |
| 2026/04/09 | 4,147 | 4,162 | 4,031 | 4,053 | 1,887,700 |
| 2026/04/08 | 4,170 | 4,170 | 4,082 | 4,132 | 2,199,100 |
| 2026/04/07 | 3,919 | 3,986 | 3,897 | 3,963 | 1,979,400 |
| 2026/04/06 | 4,097 | 4,100 | 3,826 | 3,874 | 3,917,000 |
| 2026/04/03 | 4,131 | 4,168 | 4,108 | 4,152 | 1,216,700 |
| 2026/03/27 | 3,951 | 4,020 | 3,947 | 4,017 | 3,039,300 |
| 2026/03/26 | 3,967 | 3,995 | 3,874 | 3,944 | 2,441,300 |
| 2026/03/25 | 3,854 | 3,968 | 3,841 | 3,968 | 2,812,800 |
| 2026/03/24 | 3,766 | 3,777 | 3,675 | 3,746 | 2,517,600 |
| 2026/03/23 | 3,596 | 3,655 | 3,571 | 3,626 | 2,122,100 |
| 2026/03/19 | 3,746 | 3,805 | 3,726 | 3,735 | 2,412,800 |
| 2026/03/18 | 3,804 | 3,840 | 3,787 | 3,830 | 1,556,600 |
| 2026/03/17 | 3,750 | 3,787 | 3,703 | 3,715 | 1,439,200 |
| 2026/03/16 | 3,709 | 3,735 | 3,667 | 3,667 | 2,596,300 |
| 2026/03/13 | 3,686 | 3,777 | 3,686 | 3,712 | 1,802,300 |
| 2026/03/12 | 3,814 | 3,824 | 3,707 | 3,733 | 1,827,500 |
| 2026/03/11 | 3,900 | 3,968 | 3,869 | 3,884 | 1,100,600 |
| 2026/03/10 | 3,882 | 3,923 | 3,831 | 3,873 | 1,545,600 |
| 2026/03/09 | 3,737 | 3,834 | 3,719 | 3,819 | 2,395,700 |
| 2026/03/06 | 3,920 | 3,955 | 3,884 | 3,947 | 1,563,900 |
| 2026/03/05 | 3,968 | 4,024 | 3,894 | 3,924 | 1,729,200 |
| 2026/03/04 | 3,948 | 3,959 | 3,742 | 3,779 | 2,110,400 |
| 2026/03/03 | 4,044 | 4,083 | 3,962 | 3,969 | 1,409,100 |
| 2026/03/02 | 4,034 | 4,104 | 3,959 | 4,056 | 1,804,200 |
| 2026/02/27 | 4,199 | 4,231 | 4,147 | 4,214 | 2,000,100 |
| 2026/02/26 | 4,148 | 4,223 | 4,122 | 4,129 | 2,015,700 |
| 2026/02/25 | 4,016 | 4,022 | 3,959 | 3,991 | 1,701,300 |
| 2026/02/24 | 4,082 | 4,082 | 3,936 | 3,987 | 1,770,100 |
| 2026/02/20 | 4,000 | 4,030 | 3,976 | 4,012 | 1,273,200 |
| 2026/02/19 | 4,020 | 4,079 | 3,948 | 4,079 | 2,111,800 |
| 2026/02/18 | 4,040 | 4,092 | 4,008 | 4,013 | 1,984,900 |
| 2026/02/17 | 4,018 | 4,071 | 3,982 | 3,991 | 1,560,200 |
| 2026/02/16 | 4,074 | 4,108 | 3,937 | 3,979 | 2,275,000 |
| 2026/02/13 | 4,220 | 4,320 | 4,110 | 4,110 | 2,844,400 |
| 2026/02/12 | 4,167 | 4,234 | 4,151 | 4,210 | 1,657,000 |
| 2026/02/10 | 4,167 | 4,224 | 4,155 | 4,182 | 1,399,100 |
| 2026/02/09 | 4,223 | 4,247 | 4,141 | 4,141 | 1,481,400 |
| 2026/02/06 | 3,990 | 4,066 | 3,959 | 4,066 | 1,439,800 |
| 2026/02/05 | 4,053 | 4,093 | 3,994 | 4,016 | 1,515,700 |
| 2026/02/04 | 3,937 | 4,008 | 3,889 | 3,983 | 1,280,600 |
| 2026/02/03 | 3,870 | 3,982 | 3,857 | 3,956 | 1,476,900 |
| 2026/02/02 | 3,840 | 3,872 | 3,773 | 3,773 | 1,285,900 |
| 2026/01/30 | 3,820 | 3,857 | 3,798 | 3,803 | 1,449,800 |
| 2026/01/29 | 3,703 | 3,808 | 3,701 | 3,800 | 1,415,700 |
| 2026/01/28 | 3,677 | 3,732 | 3,675 | 3,702 | 1,858,200 |
| 2026/01/27 | 3,677 | 3,750 | 3,634 | 3,723 | 1,776,800 |
| 2026/01/26 | 3,738 | 3,761 | 3,714 | 3,719 | 1,892,000 |
| 2026/01/23 | 3,770 | 3,819 | 3,753 | 3,792 | 1,685,800 |
| 2026/01/22 | 3,816 | 3,846 | 3,735 | 3,738 | 2,442,000 |
| 2026/01/21 | 3,930 | 3,950 | 3,785 | 3,807 | 2,572,200 |
| 2026/01/20 | 3,976 | 4,007 | 3,956 | 3,972 | 1,522,100 |
| 2026/01/19 | 3,949 | 3,956 | 3,901 | 3,944 | 1,584,200 |
| 2026/01/16 | 3,940 | 3,982 | 3,932 | 3,979 | 1,418,200 |
| 2026/01/15 | 3,885 | 3,972 | 3,885 | 3,945 | 1,315,500 |
| 2026/01/14 | 3,933 | 3,943 | 3,852 | 3,885 | 1,683,100 |
| 2026/01/13 | 3,945 | 3,982 | 3,907 | 3,934 | 2,576,400 |
| 2026/01/09 | 3,800 | 3,858 | 3,798 | 3,812 | 1,501,600 |
| 2026/01/08 | 3,785 | 3,815 | 3,780 | 3,812 | 1,421,600 |
| 2026/01/07 | 3,712 | 3,828 | 3,704 | 3,814 | 1,639,100 |
| 2026/01/06 | 3,724 | 3,797 | 3,716 | 3,773 | 1,719,400 |
| 2026/01/05 | 3,624 | 3,666 | 3,598 | 3,666 | 1,983,100 |
| 2025/12/30 | 3,654 | 3,661 | 3,615 | 3,615 | 1,488,200 |
| 2025/12/29 | 3,651 | 3,679 | 3,629 | 3,679 | 994,400 |
| 2025/12/26 | 3,636 | 3,652 | 3,618 | 3,646 | 759,500 |
| 2025/12/25 | 3,688 | 3,688 | 3,622 | 3,629 | 722,500 |
| 2025/12/24 | 3,709 | 3,717 | 3,657 | 3,671 | 1,096,000 |
| 2025/12/23 | 3,673 | 3,720 | 3,651 | 3,720 | 1,644,700 |
| 2025/12/22 | 3,693 | 3,732 | 3,653 | 3,679 | 2,283,400 |
| 2025/12/19 | 3,578 | 3,623 | 3,542 | 3,623 | 3,541,800 |
| 2025/12/18 | 3,554 | 3,558 | 3,512 | 3,538 | 1,115,700 |
| 2025/12/17 | 3,480 | 3,560 | 3,461 | 3,554 | 1,196,500 |
| 2025/12/16 | 3,544 | 3,547 | 3,473 | 3,478 | 1,384,600 |
| 2025/12/15 | 3,541 | 3,574 | 3,510 | 3,551 | 1,263,400 |
| 2025/12/12 | 3,475 | 3,512 | 3,455 | 3,497 | 1,226,100 |
| 2025/12/11 | 3,473 | 3,492 | 3,425 | 3,435 | 1,216,400 |
| 2025/12/10 | 3,485 | 3,491 | 3,416 | 3,416 | 1,759,600 |
| 2025/12/09 | 3,500 | 3,508 | 3,471 | 3,471 | 901,600 |
| 2025/12/08 | 3,470 | 3,491 | 3,440 | 3,482 | 1,129,500 |
| 2025/12/05 | 3,407 | 3,483 | 3,407 | 3,483 | 1,395,600 |
| 2025/12/04 | 3,430 | 3,477 | 3,418 | 3,477 | 1,712,600 |
| 2025/12/03 | 3,460 | 3,492 | 3,444 | 3,464 | 1,361,300 |
| 2025/12/02 | 3,506 | 3,535 | 3,444 | 3,458 | 1,700,600 |
| 2025/12/01 | 3,420 | 3,497 | 3,402 | 3,450 | 2,164,700 |
| 2025/11/28 | 3,395 | 3,410 | 3,364 | 3,393 | 1,714,000 |
| 2025/11/27 | 3,375 | 3,405 | 3,367 | 3,388 | 1,181,400 |
| 2025/11/26 | 3,300 | 3,355 | 3,281 | 3,353 | 2,153,400 |
| 2025/11/25 | 3,387 | 3,388 | 3,278 | 3,292 | 2,555,000 |
| 2025/11/21 | 3,314 | 3,385 | 3,310 | 3,368 | 7,133,300 |
| 2025/11/20 | 3,323 | 3,380 | 3,306 | 3,351 | 2,922,400 |
| 2025/11/19 | 3,280 | 3,330 | 3,218 | 3,313 | 2,970,900 |
| 2025/11/18 | 3,248 | 3,276 | 3,198 | 3,216 | 3,125,200 |
| 2025/11/17 | 3,242 | 3,281 | 3,187 | 3,264 | 3,442,200 |
| 2025/11/14 | 3,331 | 3,366 | 3,204 | 3,330 | 3,045,000 |
| 2025/11/13 | 3,335 | 3,377 | 3,330 | 3,350 | 2,491,800 |
| 2025/11/12 | 3,261 | 3,305 | 3,251 | 3,301 | 1,660,200 |
| 2025/11/11 | 3,250 | 3,253 | 3,218 | 3,249 | 1,257,600 |
| 2025/11/10 | 3,267 | 3,270 | 3,226 | 3,249 | 2,149,400 |
| 2025/11/07 | 3,230 | 3,262 | 3,195 | 3,249 | 2,008,600 |
| 2025/11/06 | 3,245 | 3,282 | 3,231 | 3,262 | 2,420,800 |
| 2025/11/05 | 3,314 | 3,328 | 3,186 | 3,240 | 3,052,600 |
| 2025/11/04 | 3,272 | 3,301 | 3,212 | 3,280 | 2,528,000 |
| 2025/10/31 | 3,319 | 3,347 | 3,300 | 3,321 | 1,869,600 |
| 2025/10/30 | 3,326 | 3,343 | 3,293 | 3,315 | 5,708,600 |
| 2025/10/29 | 3,350 | 3,372 | 3,301 | 3,301 | 1,789,400 |
| 2025/10/28 | 3,419 | 3,419 | 3,372 | 3,372 | 1,388,200 |
| 2025/10/27 | 3,412 | 3,447 | 3,400 | 3,429 | 1,845,900 |
| 2025/10/24 | 3,391 | 3,413 | 3,372 | 3,384 | 1,327,300 |
| 2025/10/23 | 3,376 | 3,419 | 3,367 | 3,400 | 1,653,100 |
| 2025/10/22 | 3,440 | 3,472 | 3,437 | 3,445 | 1,576,600 |
| 2025/10/21 | 3,444 | 3,486 | 3,416 | 3,440 | 1,803,300 |
| 2025/10/20 | 3,412 | 3,449 | 3,385 | 3,449 | 1,601,400 |
| 2025/10/17 | 3,392 | 3,400 | 3,320 | 3,355 | 2,119,200 |
| 2025/10/16 | 3,488 | 3,520 | 3,445 | 3,462 | 1,658,100 |
| 2025/10/15 | 3,499 | 3,523 | 3,474 | 3,510 | 1,260,600 |
| 2025/10/14 | 3,443 | 3,496 | 3,429 | 3,468 | 1,557,100 |
| 2025/10/10 | 3,574 | 3,596 | 3,504 | 3,522 | 1,653,300 |
| 2025/10/09 | 3,630 | 3,635 | 3,561 | 3,596 | 1,350,200 |
| 2025/10/08 | 3,568 | 3,664 | 3,558 | 3,612 | 1,764,200 |
| 2025/10/07 | 3,600 | 3,628 | 3,532 | 3,537 | 1,546,400 |
| 2025/10/06 | 3,551 | 3,591 | 3,463 | 3,578 | 2,217,800 |
| 2025/10/03 | 3,500 | 3,521 | 3,460 | 3,468 | 1,717,000 |
| 2025/10/02 | 3,507 | 3,542 | 3,488 | 3,523 | 1,919,700 |
| 2025/10/01 | 3,580 | 3,589 | 3,514 | 3,527 | 1,795,200 |
| 2025/09/30 | 3,550 | 3,635 | 3,532 | 3,622 | 1,825,100 |
| 2025/09/29 | 3,570 | 3,573 | 3,527 | 3,555 | 1,537,100 |
| 2025/09/26 | 3,599 | 3,641 | 3,599 | 3,629 | 1,790,400 |
| 2025/09/25 | 3,612 | 3,632 | 3,584 | 3,590 | 1,631,100 |
| 2025/09/24 | 3,600 | 3,612 | 3,541 | 3,571 | 2,406,100 |
| 2025/09/22 | 3,659 | 3,692 | 3,626 | 3,626 | 2,233,800 |
| 2025/09/19 | 3,699 | 3,714 | 3,651 | 3,659 | 3,644,600 |
| 2025/09/18 | 3,731 | 3,764 | 3,700 | 3,700 | 2,458,200 |
| 2025/09/17 | 3,864 | 3,878 | 3,711 | 3,728 | 2,963,900 |
| 2025/09/16 | 3,975 | 3,984 | 3,909 | 3,910 | 1,067,700 |
| 2025/09/12 | 3,957 | 3,971 | 3,930 | 3,940 | 1,193,400 |
| 2025/09/11 | 4,000 | 4,002 | 3,907 | 3,925 | 1,269,500 |
| 2025/09/10 | 3,941 | 3,998 | 3,941 | 3,988 | 1,104,300 |
| 2025/09/09 | 3,950 | 4,002 | 3,941 | 3,941 | 1,272,300 |
| 2025/09/08 | 3,939 | 3,984 | 3,930 | 3,937 | 1,577,800 |
| 2025/09/05 | 3,924 | 3,949 | 3,901 | 3,934 | 1,294,800 |
| 2025/09/04 | 3,903 | 3,959 | 3,884 | 3,921 | 1,796,000 |
| 2025/09/03 | 3,930 | 3,957 | 3,806 | 3,843 | 2,160,500 |
| 2025/09/02 | 3,924 | 3,949 | 3,901 | 3,930 | 1,411,600 |
| 2025/09/01 | 3,866 | 3,922 | 3,854 | 3,896 | 1,558,000 |
| 2025/08/29 | 3,900 | 3,920 | 3,856 | 3,859 | 2,062,300 |
| 2025/08/28 | 3,890 | 3,948 | 3,885 | 3,926 | 1,251,600 |
| 2025/08/27 | 3,959 | 3,970 | 3,884 | 3,897 | 1,740,900 |
| 2025/08/26 | 3,918 | 3,977 | 3,918 | 3,954 | 2,077,100 |
| 2025/08/25 | 3,968 | 3,978 | 3,905 | 3,918 | 1,100,800 |
| 2025/08/22 | 3,913 | 4,010 | 3,906 | 3,954 | 1,590,800 |
| 2025/08/21 | 3,929 | 4,008 | 3,885 | 3,906 | 1,514,700 |
| 2025/08/20 | 3,898 | 3,931 | 3,866 | 3,899 | 1,350,400 |
| 2025/08/19 | 3,936 | 3,945 | 3,861 | 3,875 | 1,554,200 |
| 2025/08/18 | 3,980 | 3,998 | 3,906 | 3,926 | 1,109,900 |
| 2025/08/15 | 3,962 | 4,026 | 3,951 | 3,990 | 1,748,600 |
| 2025/08/14 | 3,910 | 3,959 | 3,904 | 3,934 | 1,809,100 |
| 2025/08/13 | 3,896 | 3,982 | 3,866 | 3,940 | 1,568,400 |
| 2025/08/12 | 3,905 | 3,952 | 3,818 | 3,863 | 2,134,700 |
| 2025/08/08 | 3,925 | 3,970 | 3,750 | 3,885 | 3,103,700 |
| 2025/08/07 | 3,879 | 3,957 | 3,870 | 3,953 | 1,447,100 |
| 2025/08/06 | 3,793 | 3,894 | 3,793 | 3,876 | 1,565,400 |
| 2025/08/05 | 3,725 | 3,816 | 3,725 | 3,797 | 1,743,800 |
| 2025/08/04 | 3,635 | 3,727 | 3,615 | 3,708 | 1,652,600 |
| 2025/08/01 | 3,717 | 3,804 | 3,703 | 3,769 | 1,784,000 |