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 |
|---|---|---|---|---|---|
| 2024/05/16 | 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 |