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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |