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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,750 | 2,785 | 2,713 | 2,731 | 1,438,200 |
| 2024/07/25 | 2,818 | 2,821 | 2,743 | 2,746 | 1,417,500 |
| 2024/07/24 | 2,930 | 2,938 | 2,844 | 2,852 | 1,073,800 |
| 2024/07/23 | 2,934 | 2,950 | 2,916 | 2,941 | 1,097,000 |
| 2024/07/22 | 2,879 | 2,907 | 2,874 | 2,888 | 1,186,900 |
| 2024/07/19 | 2,880 | 2,891 | 2,852 | 2,879 | 829,900 |
| 2024/07/18 | 2,856 | 2,918 | 2,853 | 2,883 | 1,617,200 |
| 2024/07/17 | 2,938 | 2,942 | 2,873 | 2,878 | 1,774,500 |
| 2024/07/16 | 2,938 | 2,941 | 2,897 | 2,938 | 1,692,400 |
| 2024/07/12 | 2,960 | 2,977 | 2,886 | 2,909 | 2,385,300 |
| 2024/07/11 | 3,058 | 3,105 | 3,023 | 3,023 | 1,610,000 |
| 2024/07/10 | 2,987 | 3,075 | 2,971 | 3,048 | 1,797,900 |
| 2024/07/09 | 3,016 | 3,036 | 2,980 | 2,998 | 1,414,600 |
| 2024/07/08 | 3,010 | 3,030 | 2,990 | 2,992 | 1,341,000 |
| 2024/07/05 | 3,035 | 3,062 | 3,008 | 3,017 | 905,700 |
| 2024/07/04 | 3,004 | 3,036 | 2,983 | 3,029 | 1,282,000 |
| 2024/07/03 | 3,025 | 3,048 | 2,966 | 3,010 | 2,054,700 |
| 2024/07/02 | 2,950 | 3,070 | 2,936 | 3,029 | 2,768,100 |
| 2024/07/01 | 2,866 | 2,921 | 2,862 | 2,921 | 1,846,700 |
| 2024/06/28 | 2,770 | 2,856 | 2,758 | 2,809 | 2,221,300 |
| 2024/06/27 | 2,730 | 2,765 | 2,707 | 2,753 | 2,625,200 |
| 2024/06/26 | 2,753 | 2,759 | 2,695 | 2,705 | 2,479,200 |
| 2024/06/25 | 2,687 | 2,742 | 2,676 | 2,737 | 1,674,600 |
| 2024/06/24 | 2,630 | 2,673 | 2,605 | 2,660 | 989,500 |
| 2024/06/21 | 2,647 | 2,678 | 2,619 | 2,630 | 1,691,100 |
| 2024/06/20 | 2,636 | 2,653 | 2,580 | 2,619 | 1,157,100 |
| 2024/06/19 | 2,565 | 2,635 | 2,558 | 2,633 | 1,384,100 |
| 2024/06/18 | 2,615 | 2,627 | 2,576 | 2,589 | 1,563,900 |
| 2024/06/17 | 2,636 | 2,645 | 2,581 | 2,590 | 1,365,300 |
| 2024/06/14 | 2,599 | 2,657 | 2,582 | 2,636 | 2,591,200 |
| 2024/06/13 | 2,735 | 2,742 | 2,612 | 2,621 | 1,999,900 |
| 2024/06/12 | 2,701 | 2,752 | 2,692 | 2,739 | 1,247,200 |
| 2024/06/11 | 2,817 | 2,834 | 2,750 | 2,751 | 1,174,400 |
| 2024/06/10 | 2,748 | 2,818 | 2,736 | 2,793 | 1,475,100 |
| 2024/06/07 | 2,693 | 2,754 | 2,679 | 2,728 | 1,872,100 |
| 2024/06/06 | 2,667 | 2,697 | 2,655 | 2,675 | 1,749,600 |
| 2024/06/05 | 2,729 | 2,745 | 2,654 | 2,666 | 2,109,600 |
| 2024/06/04 | 2,849 | 2,910 | 2,766 | 2,775 | 2,903,700 |
| 2024/06/03 | 2,809 | 2,880 | 2,800 | 2,850 | 1,923,700 |
| 2024/05/31 | 2,768 | 2,865 | 2,768 | 2,826 | 4,094,700 |
| 2024/05/30 | 2,729 | 2,783 | 2,707 | 2,763 | 1,793,600 |
| 2024/05/29 | 2,677 | 2,812 | 2,669 | 2,745 | 3,351,900 |
| 2024/05/28 | 2,622 | 2,683 | 2,603 | 2,677 | 1,779,900 |
| 2024/05/27 | 2,601 | 2,620 | 2,589 | 2,609 | 1,556,800 |
| 2024/05/24 | 2,567 | 2,593 | 2,539 | 2,573 | 1,642,700 |
| 2024/05/23 | 2,545 | 2,596 | 2,520 | 2,596 | 1,806,700 |
| 2024/05/22 | 2,565 | 2,587 | 2,532 | 2,532 | 1,518,900 |
| 2024/05/21 | 2,650 | 2,659 | 2,542 | 2,557 | 2,340,500 |
| 2024/05/20 | 2,550 | 2,626 | 2,539 | 2,624 | 2,449,100 |
| 2024/05/17 | 2,459 | 2,516 | 2,427 | 2,512 | 2,686,000 |
| 2024/05/16 | 2,405 | 2,507 | 2,405 | 2,442 | 5,210,400 |
| 2024/05/15 | 2,643 | 2,650 | 2,573 | 2,605 | 2,256,600 |
| 2024/05/14 | 2,631 | 2,651 | 2,614 | 2,643 | 1,807,600 |
| 2024/05/13 | 2,653 | 2,669 | 2,619 | 2,649 | 2,186,800 |
| 2024/05/10 | 2,654 | 2,714 | 2,643 | 2,689 | 1,572,500 |
| 2024/05/09 | 2,558 | 2,645 | 2,548 | 2,631 | 1,670,500 |
| 2024/05/08 | 2,550 | 2,566 | 2,502 | 2,519 | 1,829,500 |
| 2024/05/07 | 2,618 | 2,626 | 2,563 | 2,571 | 2,524,200 |
| 2024/05/02 | 2,590 | 2,600 | 2,553 | 2,593 | 1,131,600 |
| 2024/05/01 | 2,569 | 2,652 | 2,546 | 2,619 | 1,648,600 |
| 2024/04/30 | 2,568 | 2,596 | 2,529 | 2,577 | 1,616,700 |
| 2024/04/26 | 2,437 | 2,573 | 2,423 | 2,550 | 5,761,400 |
| 2024/04/25 | 2,463 | 2,463 | 2,421 | 2,421 | 2,178,200 |
| 2024/04/24 | 2,505 | 2,515 | 2,486 | 2,486 | 2,100,400 |
| 2024/04/23 | 2,546 | 2,577 | 2,499 | 2,500 | 1,589,900 |
| 2024/04/22 | 2,500 | 2,539 | 2,477 | 2,529 | 1,453,800 |
| 2024/04/19 | 2,529 | 2,529 | 2,421 | 2,458 | 1,751,100 |
| 2024/04/18 | 2,467 | 2,526 | 2,449 | 2,517 | 1,659,700 |
| 2024/04/17 | 2,575 | 2,583 | 2,470 | 2,470 | 1,526,800 |
| 2024/04/16 | 2,590 | 2,596 | 2,535 | 2,558 | 2,132,900 |
| 2024/04/15 | 2,582 | 2,621 | 2,558 | 2,615 | 1,009,000 |
| 2024/04/12 | 2,565 | 2,627 | 2,553 | 2,603 | 1,566,700 |
| 2024/04/11 | 2,581 | 2,605 | 2,560 | 2,572 | 1,590,200 |
| 2024/04/10 | 2,619 | 2,629 | 2,592 | 2,607 | 1,104,400 |
| 2024/04/09 | 2,637 | 2,659 | 2,607 | 2,645 | 1,086,400 |
| 2024/04/08 | 2,645 | 2,697 | 2,631 | 2,649 | 1,521,400 |
| 2024/04/05 | 2,624 | 2,645 | 2,577 | 2,628 | 1,609,100 |
| 2024/04/04 | 2,658 | 2,667 | 2,638 | 2,648 | 1,792,200 |
| 2024/04/03 | 2,578 | 2,655 | 2,573 | 2,644 | 2,220,800 |
| 2024/04/02 | 2,551 | 2,618 | 2,549 | 2,599 | 1,796,100 |
| 2024/04/01 | 2,623 | 2,632 | 2,533 | 2,563 | 3,102,600 |
| 2024/03/29 | 2,659 | 2,675 | 2,578 | 2,598 | 2,333,500 |
| 2024/03/28 | 2,681 | 2,691 | 2,611 | 2,627 | 2,235,300 |
| 2024/03/27 | 2,715 | 2,753 | 2,711 | 2,724 | 2,066,200 |
| 2024/03/26 | 2,710 | 2,727 | 2,667 | 2,714 | 1,304,100 |
| 2024/03/25 | 2,750 | 2,759 | 2,692 | 2,692 | 1,516,700 |
| 2024/03/22 | 2,716 | 2,771 | 2,704 | 2,756 | 1,700,300 |
| 2024/03/21 | 2,720 | 2,737 | 2,688 | 2,715 | 1,967,200 |
| 2024/03/19 | 2,639 | 2,698 | 2,637 | 2,680 | 2,550,700 |
| 2024/03/18 | 2,625 | 2,680 | 2,608 | 2,652 | 2,570,300 |
| 2024/03/15 | 2,611 | 2,671 | 2,597 | 2,605 | 2,506,200 |
| 2024/03/14 | 2,602 | 2,634 | 2,588 | 2,611 | 1,602,000 |
| 2024/03/13 | 2,634 | 2,644 | 2,545 | 2,593 | 2,035,900 |
| 2024/03/12 | 2,597 | 2,597 | 2,522 | 2,587 | 3,102,300 |
| 2024/03/11 | 2,727 | 2,750 | 2,603 | 2,647 | 2,677,100 |
| 2024/03/08 | 2,738 | 2,778 | 2,687 | 2,734 | 1,798,700 |
| 2024/03/07 | 2,751 | 2,784 | 2,694 | 2,733 | 1,631,300 |
| 2024/03/06 | 2,700 | 2,742 | 2,672 | 2,732 | 2,124,800 |
| 2024/03/05 | 2,682 | 2,689 | 2,648 | 2,683 | 1,844,100 |
| 2024/03/04 | 2,661 | 2,691 | 2,635 | 2,669 | 1,820,200 |
| 2024/03/01 | 2,632 | 2,715 | 2,621 | 2,679 | 2,418,500 |
| 2024/02/29 | 2,600 | 2,604 | 2,535 | 2,603 | 2,949,200 |
| 2024/02/28 | 2,620 | 2,637 | 2,544 | 2,567 | 2,075,600 |
| 2024/02/27 | 2,549 | 2,609 | 2,536 | 2,605 | 2,807,600 |
| 2024/02/26 | 2,511 | 2,560 | 2,482 | 2,527 | 1,676,100 |
| 2024/02/22 | 2,490 | 2,549 | 2,470 | 2,532 | 1,975,300 |
| 2024/02/21 | 2,509 | 2,518 | 2,436 | 2,471 | 2,226,600 |
| 2024/02/20 | 2,550 | 2,575 | 2,517 | 2,526 | 1,930,500 |
| 2024/02/19 | 2,519 | 2,648 | 2,511 | 2,571 | 3,343,500 |
| 2024/02/16 | 2,397 | 2,546 | 2,351 | 2,511 | 4,119,300 |
| 2024/02/15 | 2,460 | 2,485 | 2,361 | 2,365 | 4,191,800 |
| 2024/02/14 | 2,419 | 2,442 | 2,323 | 2,343 | 3,212,800 |
| 2024/02/13 | 2,330 | 2,467 | 2,317 | 2,441 | 4,494,900 |
| 2024/02/09 | 2,344 | 2,359 | 2,294 | 2,329 | 1,283,400 |
| 2024/02/08 | 2,363 | 2,382 | 2,330 | 2,344 | 1,150,700 |
| 2024/02/07 | 2,349 | 2,371 | 2,323 | 2,335 | 1,552,400 |
| 2024/02/06 | 2,384 | 2,416 | 2,358 | 2,358 | 1,764,800 |
| 2024/02/05 | 2,357 | 2,393 | 2,321 | 2,388 | 1,703,100 |
| 2024/02/02 | 2,357 | 2,360 | 2,302 | 2,323 | 2,310,300 |
| 2024/02/01 | 2,442 | 2,457 | 2,361 | 2,375 | 2,489,400 |
| 2024/01/31 | 2,396 | 2,465 | 2,394 | 2,465 | 1,891,800 |
| 2024/01/30 | 2,420 | 2,445 | 2,403 | 2,422 | 1,331,900 |
| 2024/01/29 | 2,385 | 2,416 | 2,381 | 2,416 | 1,422,400 |
| 2024/01/26 | 2,382 | 2,382 | 2,345 | 2,357 | 1,591,700 |
| 2024/01/25 | 2,405 | 2,443 | 2,379 | 2,382 | 2,073,800 |
| 2024/01/24 | 2,345 | 2,399 | 2,341 | 2,393 | 3,081,000 |
| 2024/01/23 | 2,430 | 2,439 | 2,343 | 2,352 | 2,811,300 |
| 2024/01/22 | 2,441 | 2,453 | 2,402 | 2,422 | 1,267,600 |
| 2024/01/19 | 2,436 | 2,454 | 2,375 | 2,391 | 1,625,100 |
| 2024/01/18 | 2,424 | 2,447 | 2,399 | 2,414 | 1,794,100 |
| 2024/01/17 | 2,380 | 2,470 | 2,380 | 2,416 | 2,457,900 |
| 2024/01/16 | 2,410 | 2,425 | 2,373 | 2,380 | 1,136,000 |
| 2024/01/15 | 2,390 | 2,409 | 2,384 | 2,404 | 1,456,800 |
| 2024/01/12 | 2,372 | 2,376 | 2,329 | 2,354 | 1,721,100 |
| 2024/01/11 | 2,344 | 2,387 | 2,342 | 2,361 | 2,121,000 |
| 2024/01/10 | 2,277 | 2,347 | 2,277 | 2,320 | 1,459,400 |
| 2024/01/09 | 2,331 | 2,367 | 2,316 | 2,318 | 1,672,800 |
| 2024/01/05 | 2,300 | 2,336 | 2,297 | 2,324 | 1,232,100 |
| 2024/01/04 | 2,248 | 2,294 | 2,218 | 2,284 | 1,604,200 |
| 2023/12/29 | 2,255 | 2,274 | 2,223 | 2,241 | 1,303,500 |
| 2023/12/28 | 2,203 | 2,248 | 2,198 | 2,240 | 5,123,500 |
| 2023/12/27 | 2,193 | 2,208 | 2,187 | 2,201 | 1,543,300 |
| 2023/12/26 | 2,213 | 2,219 | 2,181 | 2,187 | 1,132,100 |
| 2023/12/25 | 2,238 | 2,240 | 2,204 | 2,211 | 817,400 |
| 2023/12/22 | 2,164 | 2,217 | 2,164 | 2,215 | 1,532,100 |
| 2023/12/21 | 2,167 | 2,182 | 2,150 | 2,175 | 1,612,600 |
| 2023/12/20 | 2,174 | 2,222 | 2,173 | 2,180 | 1,545,400 |
| 2023/12/19 | 2,215 | 2,239 | 2,142 | 2,178 | 2,452,500 |
| 2023/12/18 | 2,192 | 2,213 | 2,169 | 2,192 | 2,133,700 |
| 2023/12/15 | 2,185 | 2,228 | 2,168 | 2,211 | 2,937,000 |
| 2023/12/14 | 2,279 | 2,301 | 2,201 | 2,228 | 2,243,800 |
| 2023/12/13 | 2,359 | 2,366 | 2,305 | 2,327 | 1,865,100 |
| 2023/12/12 | 2,329 | 2,356 | 2,310 | 2,347 | 2,134,900 |
| 2023/12/11 | 2,285 | 2,337 | 2,276 | 2,323 | 2,405,000 |
| 2023/12/08 | 2,336 | 2,378 | 2,288 | 2,299 | 4,327,500 |
| 2023/12/07 | 2,272 | 2,336 | 2,257 | 2,335 | 2,904,700 |
| 2023/12/06 | 2,260 | 2,298 | 2,247 | 2,297 | 2,912,700 |
| 2023/12/05 | 2,198 | 2,232 | 2,188 | 2,220 | 2,842,200 |
| 2023/12/04 | 2,179 | 2,200 | 2,146 | 2,178 | 2,417,100 |
| 2023/12/01 | 2,214 | 2,237 | 2,195 | 2,210 | 2,358,200 |
| 2023/11/30 | 2,179 | 2,193 | 2,161 | 2,187 | 5,486,700 |
| 2023/11/29 | 2,200 | 2,229 | 2,183 | 2,199 | 3,030,800 |
| 2023/11/28 | 2,279 | 2,290 | 2,225 | 2,234 | 3,214,200 |
| 2023/11/27 | 2,305 | 2,321 | 2,258 | 2,284 | 2,273,200 |
| 2023/11/24 | 2,306 | 2,318 | 2,275 | 2,296 | 1,982,500 |
| 2023/11/22 | 2,272 | 2,305 | 2,263 | 2,277 | 2,158,100 |
| 2023/11/21 | 2,310 | 2,340 | 2,293 | 2,293 | 2,239,800 |
| 2023/11/20 | 2,283 | 2,332 | 2,266 | 2,310 | 2,983,500 |
| 2023/11/17 | 2,257 | 2,344 | 2,240 | 2,332 | 4,667,000 |
| 2023/11/16 | 2,395 | 2,412 | 2,345 | 2,357 | 3,656,900 |
| 2023/11/15 | 2,451 | 2,478 | 2,347 | 2,412 | 6,121,100 |
| 2023/11/14 | 2,642 | 2,653 | 2,595 | 2,631 | 2,095,600 |
| 2023/11/13 | 2,594 | 2,648 | 2,584 | 2,618 | 1,423,400 |
| 2023/11/10 | 2,499 | 2,603 | 2,493 | 2,599 | 2,630,300 |
| 2023/11/09 | 2,441 | 2,493 | 2,408 | 2,484 | 2,877,700 |
| 2023/11/08 | 2,624 | 2,627 | 2,438 | 2,460 | 4,034,200 |
| 2023/11/07 | 2,716 | 2,716 | 2,625 | 2,628 | 2,778,600 |
| 2023/11/06 | 2,748 | 2,776 | 2,692 | 2,716 | 2,787,000 |
| 2023/11/02 | 2,749 | 2,773 | 2,694 | 2,724 | 1,708,800 |
| 2023/11/01 | 2,718 | 2,761 | 2,704 | 2,709 | 3,042,500 |
| 2023/10/31 | 2,610 | 2,688 | 2,582 | 2,673 | 3,049,800 |
| 2023/10/30 | 2,531 | 2,592 | 2,531 | 2,552 | 6,732,500 |
| 2023/10/27 | 2,491 | 2,584 | 2,468 | 2,578 | 1,804,000 |
| 2023/10/26 | 2,499 | 2,541 | 2,484 | 2,498 | 2,527,400 |
| 2023/10/25 | 2,485 | 2,528 | 2,475 | 2,498 | 2,801,900 |
| 2023/10/24 | 2,524 | 2,525 | 2,462 | 2,505 | 2,044,600 |
| 2023/10/23 | 2,514 | 2,565 | 2,503 | 2,544 | 1,698,900 |
| 2023/10/20 | 2,572 | 2,599 | 2,544 | 2,544 | 1,752,600 |
| 2023/10/19 | 2,576 | 2,595 | 2,565 | 2,566 | 2,124,800 |
| 2023/10/18 | 2,577 | 2,633 | 2,560 | 2,618 | 2,593,700 |
| 2023/10/17 | 2,518 | 2,560 | 2,508 | 2,554 | 1,762,400 |
| 2023/10/16 | 2,550 | 2,554 | 2,493 | 2,528 | 2,537,900 |
| 2023/10/13 | 2,620 | 2,624 | 2,560 | 2,561 | 2,008,000 |
| 2023/10/12 | 2,633 | 2,657 | 2,603 | 2,625 | 2,445,200 |
| 2023/10/11 | 2,595 | 2,616 | 2,563 | 2,594 | 2,302,400 |
| 2023/10/10 | 2,512 | 2,610 | 2,512 | 2,595 | 1,890,900 |
| 2023/10/06 | 2,467 | 2,523 | 2,461 | 2,510 | 2,425,400 |
| 2023/10/05 | 2,422 | 2,516 | 2,402 | 2,492 | 3,248,600 |
| 2023/10/04 | 2,436 | 2,456 | 2,407 | 2,438 | 2,348,800 |
| 2023/10/03 | 2,508 | 2,510 | 2,453 | 2,470 | 1,853,300 |