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 |
|---|---|---|---|---|---|
| 2026/07/22 | 4,967 | 5,084 | 4,967 | 5,068 | 1,294,000 |
| 2026/07/21 | 4,861 | 4,996 | 4,845 | 4,996 | 1,616,500 |
| 2026/07/17 | 4,918 | 4,950 | 4,726 | 4,793 | 1,693,200 |
| 2026/07/16 | 4,996 | 5,024 | 4,929 | 4,940 | 1,632,500 |
| 2026/07/15 | 5,007 | 5,065 | 4,993 | 5,050 | 1,086,700 |
| 2026/07/14 | 4,970 | 4,976 | 4,867 | 4,952 | 1,204,700 |
| 2026/07/13 | 4,885 | 4,961 | 4,878 | 4,928 | 1,077,500 |
| 2026/07/10 | 5,017 | 5,018 | 4,906 | 4,916 | 1,050,800 |
| 2026/07/09 | 4,898 | 4,960 | 4,865 | 4,947 | 1,359,200 |
| 2026/07/08 | 4,953 | 4,988 | 4,901 | 4,934 | 1,819,500 |
| 2026/07/07 | 5,083 | 5,098 | 4,947 | 4,953 | 2,973,000 |
| 2026/07/06 | 4,929 | 5,053 | 4,910 | 5,053 | 1,887,700 |
| 2026/07/03 | 4,974 | 4,979 | 4,853 | 4,954 | 1,682,700 |
| 2026/07/02 | 4,858 | 4,909 | 4,807 | 4,904 | 1,814,200 |
| 2026/07/01 | 4,820 | 4,926 | 4,778 | 4,815 | 2,324,300 |
| 2026/06/30 | 4,732 | 4,850 | 4,703 | 4,807 | 2,402,900 |
| 2026/06/29 | 4,704 | 4,748 | 4,615 | 4,680 | 3,843,500 |
| 2026/06/26 | 4,685 | 4,740 | 4,640 | 4,682 | 1,611,800 |
| 2026/06/25 | 4,741 | 4,741 | 4,628 | 4,690 | 1,985,300 |
| 2026/06/24 | 4,861 | 4,900 | 4,565 | 4,627 | 2,951,300 |
| 2026/06/23 | 5,000 | 5,053 | 4,902 | 4,909 | 1,652,500 |
| 2026/06/22 | 4,849 | 4,984 | 4,801 | 4,984 | 1,584,300 |
| 2026/06/19 | 4,910 | 4,975 | 4,878 | 4,894 | 2,101,900 |
| 2026/06/18 | 4,816 | 4,930 | 4,811 | 4,930 | 1,752,800 |
| 2026/06/17 | 4,945 | 5,017 | 4,718 | 4,746 | 2,140,500 |
| 2026/06/16 | 4,782 | 4,914 | 4,761 | 4,902 | 2,237,600 |
| 2026/06/15 | 4,846 | 4,900 | 4,789 | 4,802 | 2,172,900 |
| 2026/06/12 | 4,703 | 4,755 | 4,648 | 4,712 | 2,429,300 |
| 2026/06/11 | 4,731 | 4,786 | 4,598 | 4,656 | 1,909,300 |
| 2026/06/10 | 4,705 | 4,981 | 4,654 | 4,686 | 3,640,400 |
| 2026/06/09 | 4,535 | 4,658 | 4,513 | 4,658 | 2,797,700 |
| 2026/06/08 | 4,435 | 4,482 | 4,351 | 4,395 | 2,067,100 |
| 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 |