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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/31 | 3,650 | 3,730 | 3,648 | 3,717 | 1,383,100 |
| 2025/07/30 | 3,605 | 3,637 | 3,578 | 3,633 | 1,187,200 |
| 2025/07/29 | 3,614 | 3,614 | 3,578 | 3,602 | 1,265,500 |
| 2025/07/28 | 3,642 | 3,658 | 3,603 | 3,630 | 1,432,900 |
| 2025/07/25 | 3,640 | 3,650 | 3,600 | 3,637 | 1,385,500 |
| 2025/07/24 | 3,636 | 3,668 | 3,606 | 3,635 | 2,049,800 |
| 2025/07/23 | 3,476 | 3,591 | 3,461 | 3,571 | 2,309,500 |
| 2025/07/22 | 3,420 | 3,442 | 3,372 | 3,406 | 1,494,300 |
| 2025/07/18 | 3,399 | 3,418 | 3,363 | 3,405 | 1,285,300 |
| 2025/07/17 | 3,379 | 3,399 | 3,336 | 3,373 | 2,099,400 |
| 2025/07/16 | 3,420 | 3,468 | 3,350 | 3,366 | 1,732,200 |
| 2025/07/15 | 3,335 | 3,438 | 3,320 | 3,380 | 2,250,300 |
| 2025/07/14 | 3,254 | 3,330 | 3,227 | 3,318 | 1,696,500 |
| 2025/07/11 | 3,186 | 3,280 | 3,170 | 3,254 | 1,683,800 |
| 2025/07/10 | 3,148 | 3,168 | 3,124 | 3,168 | 1,495,000 |
| 2025/07/09 | 3,200 | 3,221 | 3,162 | 3,163 | 1,375,000 |
| 2025/07/08 | 3,162 | 3,196 | 3,155 | 3,168 | 1,683,800 |
| 2025/07/07 | 3,213 | 3,230 | 3,161 | 3,164 | 1,154,300 |
| 2025/07/04 | 3,199 | 3,225 | 3,182 | 3,217 | 1,262,600 |
| 2025/07/03 | 3,190 | 3,213 | 3,139 | 3,186 | 1,822,000 |
| 2025/07/02 | 3,135 | 3,218 | 3,135 | 3,210 | 1,676,100 |
| 2025/07/01 | 3,163 | 3,199 | 3,130 | 3,186 | 1,215,800 |
| 2025/06/30 | 3,157 | 3,186 | 3,141 | 3,170 | 1,727,800 |
| 2025/06/27 | 3,165 | 3,198 | 3,141 | 3,153 | 1,427,400 |
| 2025/06/26 | 3,162 | 3,179 | 3,124 | 3,147 | 1,718,600 |
| 2025/06/25 | 3,200 | 3,201 | 3,106 | 3,146 | 1,350,300 |
| 2025/06/24 | 3,201 | 3,223 | 3,179 | 3,190 | 1,362,900 |
| 2025/06/23 | 3,209 | 3,213 | 3,153 | 3,179 | 1,002,100 |
| 2025/06/20 | 3,253 | 3,267 | 3,214 | 3,228 | 3,756,300 |
| 2025/06/19 | 3,240 | 3,257 | 3,220 | 3,239 | 1,142,700 |
| 2025/06/18 | 3,230 | 3,252 | 3,207 | 3,232 | 1,379,900 |
| 2025/06/17 | 3,252 | 3,269 | 3,235 | 3,250 | 1,243,300 |
| 2025/06/16 | 3,265 | 3,270 | 3,240 | 3,255 | 1,102,900 |
| 2025/06/13 | 3,246 | 3,254 | 3,222 | 3,226 | 1,312,600 |
| 2025/06/12 | 3,279 | 3,293 | 3,243 | 3,259 | 1,133,300 |
| 2025/06/11 | 3,280 | 3,298 | 3,240 | 3,251 | 1,236,800 |
| 2025/06/10 | 3,385 | 3,385 | 3,293 | 3,293 | 1,400,900 |
| 2025/06/09 | 3,391 | 3,417 | 3,370 | 3,387 | 1,402,600 |
| 2025/06/06 | 3,357 | 3,408 | 3,331 | 3,344 | 1,383,200 |
| 2025/06/05 | 3,390 | 3,408 | 3,346 | 3,350 | 2,131,100 |
| 2025/06/04 | 3,430 | 3,462 | 3,415 | 3,437 | 1,777,000 |
| 2025/06/03 | 3,476 | 3,489 | 3,398 | 3,423 | 2,393,700 |
| 2025/06/02 | 3,295 | 3,569 | 3,276 | 3,450 | 4,959,300 |
| 2025/05/30 | 3,296 | 3,358 | 3,265 | 3,314 | 3,997,900 |
| 2025/05/29 | 3,341 | 3,361 | 3,313 | 3,326 | 1,791,500 |
| 2025/05/28 | 3,338 | 3,381 | 3,309 | 3,309 | 2,559,800 |
| 2025/05/27 | 3,265 | 3,332 | 3,249 | 3,312 | 1,880,100 |
| 2025/05/26 | 3,225 | 3,268 | 3,195 | 3,261 | 1,679,000 |
| 2025/05/23 | 3,142 | 3,237 | 3,130 | 3,230 | 1,759,100 |
| 2025/05/22 | 3,109 | 3,155 | 3,092 | 3,127 | 1,873,800 |
| 2025/05/21 | 3,172 | 3,212 | 3,128 | 3,156 | 3,075,500 |
| 2025/05/20 | 3,085 | 3,094 | 3,023 | 3,053 | 2,037,300 |
| 2025/05/19 | 3,005 | 3,097 | 2,995 | 3,056 | 2,237,800 |
| 2025/05/16 | 3,071 | 3,097 | 2,997 | 3,053 | 2,644,000 |
| 2025/05/15 | 3,099 | 3,153 | 2,945 | 3,037 | 2,445,700 |
| 2025/05/14 | 3,095 | 3,144 | 3,077 | 3,130 | 1,087,100 |
| 2025/05/13 | 3,196 | 3,196 | 3,106 | 3,107 | 1,200,700 |
| 2025/05/12 | 3,080 | 3,115 | 3,059 | 3,106 | 938,100 |
| 2025/05/09 | 3,050 | 3,072 | 3,020 | 3,063 | 1,114,500 |
| 2025/05/08 | 3,007 | 3,022 | 2,975 | 3,006 | 1,226,800 |
| 2025/05/07 | 3,047 | 3,073 | 2,934 | 3,030 | 2,808,700 |
| 2025/05/02 | 3,000 | 3,060 | 2,938 | 2,947 | 2,066,300 |
| 2025/05/01 | 3,020 | 3,020 | 2,972 | 3,000 | 1,243,100 |
| 2025/04/30 | 3,020 | 3,034 | 2,984 | 3,031 | 2,258,200 |
| 2025/04/28 | 2,969 | 3,012 | 2,961 | 2,991 | 1,937,900 |
| 2025/04/25 | 2,916 | 2,974 | 2,907 | 2,921 | 1,789,800 |
| 2025/04/24 | 2,897 | 2,928 | 2,868 | 2,891 | 1,709,200 |
| 2025/04/23 | 2,813 | 2,843 | 2,796 | 2,819 | 2,116,200 |
| 2025/04/22 | 2,695 | 2,717 | 2,673 | 2,713 | 1,325,500 |
| 2025/04/21 | 2,749 | 2,754 | 2,671 | 2,700 | 1,362,000 |
| 2025/04/18 | 2,759 | 2,776 | 2,734 | 2,770 | 1,125,500 |
| 2025/04/17 | 2,718 | 2,764 | 2,705 | 2,759 | 1,369,600 |
| 2025/04/16 | 2,772 | 2,772 | 2,700 | 2,718 | 884,200 |
| 2025/04/15 | 2,770 | 2,780 | 2,726 | 2,741 | 1,112,900 |
| 2025/04/14 | 2,686 | 2,776 | 2,686 | 2,733 | 1,395,500 |
| 2025/04/11 | 2,573 | 2,710 | 2,572 | 2,689 | 3,073,200 |
| 2025/04/10 | 2,981 | 2,981 | 2,799 | 2,823 | 3,098,400 |
| 2025/04/09 | 2,734 | 2,736 | 2,556 | 2,581 | 3,675,600 |
| 2025/04/08 | 2,686 | 2,790 | 2,686 | 2,784 | 3,122,000 |
| 2025/04/07 | 2,467 | 2,572 | 2,444 | 2,487 | 3,532,100 |
| 2025/04/04 | 2,895 | 2,931 | 2,729 | 2,817 | 3,134,900 |
| 2025/04/03 | 2,980 | 3,044 | 2,956 | 2,994 | 2,996,200 |
| 2025/04/02 | 3,178 | 3,196 | 3,114 | 3,169 | 1,807,200 |
| 2025/04/01 | 3,159 | 3,239 | 3,138 | 3,176 | 3,386,600 |
| 2025/03/31 | 3,128 | 3,184 | 3,079 | 3,174 | 2,209,900 |
| 2025/03/28 | 3,306 | 3,337 | 3,240 | 3,268 | 1,979,600 |
| 2025/03/27 | 3,224 | 3,358 | 3,221 | 3,341 | 2,613,700 |
| 2025/03/26 | 3,249 | 3,273 | 3,195 | 3,253 | 1,747,800 |
| 2025/03/25 | 3,240 | 3,251 | 3,190 | 3,191 | 972,400 |
| 2025/03/24 | 3,209 | 3,234 | 3,189 | 3,202 | 1,066,600 |
| 2025/03/21 | 3,151 | 3,237 | 3,147 | 3,209 | 2,202,200 |
| 2025/03/19 | 3,151 | 3,223 | 3,133 | 3,169 | 1,358,200 |
| 2025/03/18 | 3,168 | 3,215 | 3,157 | 3,166 | 1,925,000 |
| 2025/03/17 | 3,150 | 3,185 | 3,124 | 3,130 | 1,376,200 |
| 2025/03/14 | 3,008 | 3,122 | 3,005 | 3,120 | 2,603,500 |
| 2025/03/13 | 2,980 | 3,019 | 2,970 | 2,986 | 1,347,900 |
| 2025/03/12 | 2,894 | 3,011 | 2,881 | 2,961 | 2,322,400 |
| 2025/03/11 | 2,946 | 2,955 | 2,835 | 2,894 | 2,856,400 |
| 2025/03/10 | 3,096 | 3,099 | 3,028 | 3,036 | 1,829,300 |
| 2025/03/07 | 3,111 | 3,122 | 3,053 | 3,081 | 1,876,000 |
| 2025/03/06 | 3,162 | 3,195 | 3,139 | 3,157 | 1,314,600 |
| 2025/03/05 | 3,137 | 3,169 | 3,116 | 3,146 | 1,505,800 |
| 2025/03/04 | 3,175 | 3,207 | 3,144 | 3,168 | 1,718,800 |
| 2025/03/03 | 3,173 | 3,199 | 3,159 | 3,188 | 1,578,400 |
| 2025/02/28 | 3,158 | 3,181 | 3,132 | 3,135 | 2,562,300 |
| 2025/02/27 | 3,150 | 3,199 | 3,150 | 3,175 | 1,168,100 |
| 2025/02/26 | 3,200 | 3,206 | 3,127 | 3,163 | 1,678,100 |
| 2025/02/25 | 3,145 | 3,259 | 3,145 | 3,218 | 2,480,200 |
| 2025/02/21 | 3,174 | 3,234 | 3,155 | 3,205 | 2,037,900 |
| 2025/02/20 | 3,174 | 3,213 | 3,106 | 3,159 | 1,547,300 |
| 2025/02/19 | 3,175 | 3,224 | 3,138 | 3,153 | 1,056,000 |
| 2025/02/18 | 3,189 | 3,203 | 3,126 | 3,170 | 1,818,200 |
| 2025/02/17 | 3,110 | 3,213 | 3,099 | 3,159 | 1,856,000 |
| 2025/02/14 | 3,088 | 3,140 | 2,902 | 3,084 | 4,154,700 |
| 2025/02/13 | 3,011 | 3,097 | 3,004 | 3,070 | 1,997,700 |
| 2025/02/12 | 3,008 | 3,037 | 2,967 | 2,999 | 2,198,900 |
| 2025/02/10 | 3,000 | 3,032 | 2,998 | 3,005 | 1,014,700 |
| 2025/02/07 | 2,989 | 3,027 | 2,984 | 3,009 | 1,227,400 |
| 2025/02/06 | 2,956 | 2,999 | 2,956 | 2,984 | 1,278,400 |
| 2025/02/05 | 2,990 | 3,009 | 2,935 | 2,956 | 1,332,200 |
| 2025/02/04 | 2,956 | 2,983 | 2,925 | 2,955 | 1,382,600 |
| 2025/02/03 | 2,900 | 2,933 | 2,885 | 2,920 | 1,450,300 |
| 2025/01/31 | 2,949 | 2,981 | 2,934 | 2,965 | 1,370,400 |
| 2025/01/30 | 2,918 | 2,967 | 2,915 | 2,965 | 1,229,800 |
| 2025/01/29 | 2,899 | 2,918 | 2,890 | 2,912 | 1,395,300 |
| 2025/01/28 | 2,871 | 2,919 | 2,870 | 2,899 | 1,087,200 |
| 2025/01/27 | 2,894 | 2,917 | 2,876 | 2,889 | 1,123,100 |
| 2025/01/24 | 2,890 | 2,891 | 2,844 | 2,854 | 1,370,600 |
| 2025/01/23 | 2,838 | 2,865 | 2,827 | 2,855 | 1,217,300 |
| 2025/01/22 | 2,863 | 2,868 | 2,822 | 2,831 | 1,212,800 |
| 2025/01/21 | 2,926 | 2,929 | 2,838 | 2,849 | 1,351,900 |
| 2025/01/20 | 2,883 | 2,902 | 2,869 | 2,902 | 1,437,900 |
| 2025/01/17 | 2,853 | 2,859 | 2,768 | 2,833 | 2,115,600 |
| 2025/01/16 | 2,873 | 2,916 | 2,859 | 2,884 | 2,753,500 |
| 2025/01/15 | 2,826 | 2,856 | 2,815 | 2,850 | 2,299,100 |
| 2025/01/14 | 2,780 | 2,793 | 2,756 | 2,773 | 1,791,500 |
| 2025/01/10 | 2,825 | 2,830 | 2,770 | 2,795 | 2,247,300 |
| 2025/01/09 | 2,932 | 2,937 | 2,865 | 2,866 | 2,150,800 |
| 2025/01/08 | 2,960 | 2,984 | 2,932 | 2,945 | 2,866,200 |
| 2025/01/07 | 2,890 | 2,976 | 2,889 | 2,949 | 1,976,700 |
| 2025/01/06 | 2,949 | 2,958 | 2,874 | 2,890 | 1,559,700 |
| 2024/12/30 | 2,950 | 2,983 | 2,903 | 2,906 | 1,659,100 |
| 2024/12/27 | 2,901 | 2,932 | 2,895 | 2,928 | 1,452,000 |
| 2024/12/26 | 2,858 | 2,892 | 2,845 | 2,878 | 1,438,400 |
| 2024/12/25 | 2,850 | 2,850 | 2,803 | 2,830 | 916,800 |
| 2024/12/24 | 2,838 | 2,849 | 2,813 | 2,833 | 998,500 |
| 2024/12/23 | 2,800 | 2,827 | 2,779 | 2,823 | 1,083,700 |
| 2024/12/20 | 2,791 | 2,816 | 2,768 | 2,783 | 3,794,400 |
| 2024/12/19 | 2,724 | 2,814 | 2,718 | 2,792 | 2,229,900 |
| 2024/12/18 | 2,705 | 2,769 | 2,704 | 2,751 | 2,039,900 |
| 2024/12/17 | 2,784 | 2,821 | 2,773 | 2,777 | 1,565,200 |
| 2024/12/16 | 2,837 | 2,853 | 2,786 | 2,788 | 1,287,700 |
| 2024/12/13 | 2,787 | 2,824 | 2,760 | 2,782 | 1,738,500 |
| 2024/12/12 | 2,862 | 2,878 | 2,817 | 2,829 | 1,588,200 |
| 2024/12/11 | 2,799 | 2,861 | 2,788 | 2,832 | 2,599,700 |
| 2024/12/10 | 2,790 | 2,795 | 2,737 | 2,739 | 1,301,600 |
| 2024/12/09 | 2,765 | 2,807 | 2,729 | 2,740 | 1,531,800 |
| 2024/12/06 | 2,838 | 2,841 | 2,776 | 2,783 | 1,642,000 |
| 2024/12/05 | 2,829 | 2,844 | 2,805 | 2,815 | 1,792,400 |
| 2024/12/04 | 2,905 | 2,909 | 2,799 | 2,799 | 3,077,100 |
| 2024/12/03 | 2,875 | 2,925 | 2,871 | 2,918 | 2,128,400 |
| 2024/12/02 | 2,850 | 2,911 | 2,831 | 2,902 | 2,111,200 |
| 2024/11/29 | 2,842 | 2,852 | 2,814 | 2,833 | 3,087,100 |
| 2024/11/28 | 2,704 | 2,859 | 2,670 | 2,824 | 8,392,700 |
| 2024/11/27 | 2,524 | 2,539 | 2,467 | 2,504 | 1,880,500 |
| 2024/11/26 | 2,554 | 2,560 | 2,491 | 2,535 | 2,485,900 |
| 2024/11/25 | 2,430 | 2,524 | 2,416 | 2,506 | 3,798,200 |
| 2024/11/22 | 2,381 | 2,418 | 2,367 | 2,401 | 1,934,600 |
| 2024/11/21 | 2,420 | 2,424 | 2,374 | 2,381 | 1,755,400 |
| 2024/11/20 | 2,495 | 2,499 | 2,397 | 2,428 | 2,416,200 |
| 2024/11/19 | 2,460 | 2,500 | 2,456 | 2,499 | 1,984,800 |
| 2024/11/18 | 2,474 | 2,515 | 2,448 | 2,469 | 2,170,200 |
| 2024/11/15 | 2,524 | 2,534 | 2,451 | 2,473 | 4,151,800 |
| 2024/11/14 | 2,606 | 2,636 | 2,525 | 2,537 | 3,982,300 |
| 2024/11/13 | 2,615 | 2,623 | 2,573 | 2,600 | 2,221,800 |
| 2024/11/12 | 2,604 | 2,637 | 2,581 | 2,593 | 1,530,500 |
| 2024/11/11 | 2,564 | 2,596 | 2,561 | 2,582 | 1,169,200 |
| 2024/11/08 | 2,622 | 2,627 | 2,565 | 2,606 | 1,723,200 |
| 2024/11/07 | 2,578 | 2,635 | 2,570 | 2,609 | 3,020,100 |
| 2024/11/06 | 2,432 | 2,520 | 2,430 | 2,510 | 2,407,800 |
| 2024/11/05 | 2,408 | 2,430 | 2,391 | 2,430 | 1,831,100 |
| 2024/11/01 | 2,381 | 2,410 | 2,355 | 2,391 | 3,319,200 |
| 2024/10/31 | 2,508 | 2,510 | 2,448 | 2,469 | 1,933,000 |
| 2024/10/30 | 2,500 | 2,516 | 2,468 | 2,486 | 2,410,600 |
| 2024/10/29 | 2,469 | 2,501 | 2,462 | 2,488 | 1,271,800 |
| 2024/10/28 | 2,434 | 2,474 | 2,423 | 2,458 | 1,500,900 |
| 2024/10/25 | 2,456 | 2,474 | 2,437 | 2,444 | 924,500 |
| 2024/10/24 | 2,445 | 2,488 | 2,431 | 2,469 | 1,341,900 |
| 2024/10/23 | 2,497 | 2,505 | 2,464 | 2,473 | 1,069,700 |
| 2024/10/22 | 2,530 | 2,535 | 2,479 | 2,497 | 1,357,000 |
| 2024/10/21 | 2,560 | 2,561 | 2,522 | 2,536 | 963,600 |
| 2024/10/18 | 2,590 | 2,598 | 2,563 | 2,570 | 1,047,400 |
| 2024/10/17 | 2,583 | 2,609 | 2,566 | 2,573 | 1,103,500 |
| 2024/10/16 | 2,552 | 2,614 | 2,522 | 2,583 | 1,444,000 |