8795 (株)T&Dホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,080 | 3,115 | 3,059 | 3,106 | 938,100 | 3,106 |
| 2025-05-09 | 3,050 | 3,072 | 3,020 | 3,063 | 1,114,500 | 3,063 |
| 2025-05-08 | 3,007 | 3,022 | 2,974.5 | 3,006 | 1,226,800 | 3,006 |
| 2025-05-07 | 3,047 | 3,073 | 2,934 | 3,030 | 2,808,700 | 3,030 |
| 2025-05-02 | 3,000 | 3,060 | 2,938 | 2,947 | 2,066,300 | 2,947 |
| 2025-05-01 | 3,020 | 3,020 | 2,971.5 | 3,000 | 1,243,100 | 3,000 |
| 2025-04-30 | 3,020 | 3,034 | 2,983.5 | 3,031 | 2,258,200 | 3,031 |
| 2025-04-28 | 2,969 | 3,012 | 2,961 | 2,990.5 | 1,937,900 | 2,990.50 |
| 2025-04-25 | 2,916 | 2,974 | 2,906.5 | 2,920.5 | 1,789,800 | 2,920.50 |
| 2025-04-24 | 2,896.5 | 2,928 | 2,868 | 2,891 | 1,709,200 | 2,891 |
| 2025-04-23 | 2,812.5 | 2,842.5 | 2,796 | 2,818.5 | 2,116,200 | 2,818.50 |
| 2025-04-22 | 2,695 | 2,716.5 | 2,672.5 | 2,712.5 | 1,325,500 | 2,712.50 |
| 2025-04-21 | 2,749 | 2,753.5 | 2,671 | 2,700 | 1,362,000 | 2,700 |
| 2025-04-18 | 2,758.5 | 2,776 | 2,733.5 | 2,769.5 | 1,125,500 | 2,769.50 |
| 2025-04-17 | 2,718 | 2,763.5 | 2,704.5 | 2,758.5 | 1,369,600 | 2,758.50 |
| 2025-04-16 | 2,772 | 2,772 | 2,700 | 2,718 | 884,200 | 2,718 |
| 2025-04-15 | 2,769.5 | 2,779.5 | 2,725.5 | 2,741 | 1,112,900 | 2,741 |
| 2025-04-14 | 2,685.5 | 2,776 | 2,685.5 | 2,733 | 1,395,500 | 2,733 |
| 2025-04-11 | 2,573 | 2,710 | 2,572 | 2,689 | 3,073,200 | 2,689 |
| 2025-04-10 | 2,980.5 | 2,980.5 | 2,799 | 2,823 | 3,098,400 | 2,823 |
| 2025-04-09 | 2,734 | 2,735.5 | 2,556 | 2,580.5 | 3,675,600 | 2,580.50 |
| 2025-04-08 | 2,686 | 2,789.5 | 2,686 | 2,784 | 3,122,000 | 2,784 |
| 2025-04-07 | 2,466.5 | 2,572 | 2,443.5 | 2,487 | 3,532,100 | 2,487 |
| 2025-04-04 | 2,894.5 | 2,931 | 2,729 | 2,816.5 | 3,134,900 | 2,816.50 |
| 2025-04-03 | 2,980 | 3,044 | 2,956 | 2,993.5 | 2,996,200 | 2,993.50 |
| 2025-04-02 | 3,178 | 3,196 | 3,114 | 3,169 | 1,807,200 | 3,169 |
| 2025-04-01 | 3,159 | 3,239 | 3,138 | 3,176 | 3,386,600 | 3,176 |
| 2025-03-31 | 3,128 | 3,184 | 3,079 | 3,174 | 2,209,900 | 3,174 |
| 2025-03-28 | 3,306 | 3,337 | 3,240 | 3,268 | 1,979,600 | 3,268 |
| 2025-03-27 | 3,224 | 3,358 | 3,221 | 3,341 | 2,613,700 | 3,341 |
| 2025-03-26 | 3,249 | 3,273 | 3,195 | 3,253 | 1,747,800 | 3,253 |
| 2025-03-25 | 3,240 | 3,251 | 3,190 | 3,191 | 972,400 | 3,191 |
| 2025-03-24 | 3,209 | 3,234 | 3,189 | 3,202 | 1,066,600 | 3,202 |
| 2025-03-21 | 3,151 | 3,237 | 3,147 | 3,209 | 2,202,200 | 3,209 |
| 2025-03-19 | 3,151 | 3,223 | 3,133 | 3,169 | 1,358,200 | 3,169 |
| 2025-03-18 | 3,168 | 3,215 | 3,157 | 3,166 | 1,925,000 | 3,166 |
| 2025-03-17 | 3,150 | 3,185 | 3,124 | 3,130 | 1,376,200 | 3,130 |
| 2025-03-14 | 3,008 | 3,122 | 3,005 | 3,120 | 2,603,500 | 3,120 |
| 2025-03-13 | 2,980 | 3,019 | 2,970 | 2,986 | 1,347,900 | 2,986 |
| 2025-03-12 | 2,894 | 3,011 | 2,881 | 2,961 | 2,322,400 | 2,961 |
| 2025-03-11 | 2,945.5 | 2,954.5 | 2,835 | 2,894 | 2,856,400 | 2,894 |
| 2025-03-10 | 3,096 | 3,099 | 3,028 | 3,036 | 1,829,300 | 3,036 |
| 2025-03-07 | 3,111 | 3,122 | 3,053 | 3,081 | 1,876,000 | 3,081 |
| 2025-03-06 | 3,162 | 3,195 | 3,139 | 3,157 | 1,314,600 | 3,157 |
| 2025-03-05 | 3,137 | 3,169 | 3,116 | 3,146 | 1,505,800 | 3,146 |
| 2025-03-04 | 3,175 | 3,207 | 3,144 | 3,168 | 1,718,800 | 3,168 |
| 2025-03-03 | 3,173 | 3,199 | 3,159 | 3,188 | 1,578,400 | 3,188 |
| 2025-02-28 | 3,158 | 3,181 | 3,132 | 3,135 | 2,562,300 | 3,135 |
| 2025-02-27 | 3,150 | 3,199 | 3,150 | 3,175 | 1,168,100 | 3,175 |
| 2025-02-26 | 3,200 | 3,206 | 3,127 | 3,163 | 1,678,100 | 3,163 |
| 2025-02-25 | 3,145 | 3,259 | 3,145 | 3,218 | 2,480,200 | 3,218 |
| 2025-02-21 | 3,174 | 3,234 | 3,155 | 3,205 | 2,037,900 | 3,205 |
| 2025-02-20 | 3,174 | 3,213 | 3,106 | 3,159 | 1,547,300 | 3,159 |
| 2025-02-19 | 3,175 | 3,224 | 3,138 | 3,153 | 1,056,000 | 3,153 |
| 2025-02-18 | 3,189 | 3,203 | 3,126 | 3,170 | 1,818,200 | 3,170 |
| 2025-02-17 | 3,110 | 3,213 | 3,099 | 3,159 | 1,856,000 | 3,159 |
| 2025-02-14 | 3,088 | 3,140 | 2,902 | 3,084 | 4,154,700 | 3,084 |
| 2025-02-13 | 3,011 | 3,097 | 3,004 | 3,070 | 1,997,700 | 3,070 |
| 2025-02-12 | 3,008 | 3,037 | 2,967 | 2,998.5 | 2,198,900 | 2,998.50 |
| 2025-02-10 | 3,000 | 3,032 | 2,997.5 | 3,005 | 1,014,700 | 3,005 |
| 2025-02-07 | 2,988.5 | 3,027 | 2,983.5 | 3,009 | 1,227,400 | 3,009 |
| 2025-02-06 | 2,956 | 2,999 | 2,956 | 2,983.5 | 1,278,400 | 2,983.50 |
| 2025-02-05 | 2,990 | 3,009 | 2,935 | 2,956 | 1,332,200 | 2,956 |
| 2025-02-04 | 2,956 | 2,983 | 2,925 | 2,955 | 1,382,600 | 2,955 |
| 2025-02-03 | 2,900 | 2,932.5 | 2,885 | 2,919.5 | 1,450,300 | 2,919.50 |
| 2025-01-31 | 2,948.5 | 2,981 | 2,934 | 2,965 | 1,370,400 | 2,965 |
| 2025-01-30 | 2,918 | 2,966.5 | 2,914.5 | 2,965 | 1,229,800 | 2,965 |
| 2025-01-29 | 2,899 | 2,917.5 | 2,889.5 | 2,912 | 1,395,300 | 2,912 |
| 2025-01-28 | 2,871 | 2,918.5 | 2,870 | 2,899 | 1,087,200 | 2,899 |
| 2025-01-27 | 2,893.5 | 2,917 | 2,876 | 2,889 | 1,123,100 | 2,889 |
| 2025-01-24 | 2,890 | 2,891 | 2,844 | 2,854 | 1,370,600 | 2,854 |
| 2025-01-23 | 2,837.5 | 2,865 | 2,826.5 | 2,855 | 1,217,300 | 2,855 |
| 2025-01-22 | 2,862.5 | 2,867.5 | 2,822 | 2,830.5 | 1,212,800 | 2,830.50 |
| 2025-01-21 | 2,925.5 | 2,929 | 2,838 | 2,848.5 | 1,351,900 | 2,848.50 |
| 2025-01-20 | 2,883 | 2,902 | 2,868.5 | 2,902 | 1,437,900 | 2,902 |
| 2025-01-17 | 2,852.5 | 2,858.5 | 2,768 | 2,833 | 2,115,600 | 2,833 |
| 2025-01-16 | 2,873 | 2,915.5 | 2,859 | 2,884 | 2,753,500 | 2,884 |
| 2025-01-15 | 2,825.5 | 2,855.5 | 2,815 | 2,850 | 2,299,100 | 2,850 |
| 2025-01-14 | 2,779.5 | 2,792.5 | 2,756 | 2,773 | 1,791,500 | 2,773 |
| 2025-01-10 | 2,825 | 2,829.5 | 2,770 | 2,794.5 | 2,247,300 | 2,794.50 |
| 2025-01-09 | 2,931.5 | 2,936.5 | 2,864.5 | 2,865.5 | 2,150,800 | 2,865.50 |
| 2025-01-08 | 2,960 | 2,984 | 2,932 | 2,944.5 | 2,866,200 | 2,944.50 |
| 2025-01-07 | 2,889.5 | 2,975.5 | 2,888.5 | 2,948.5 | 1,976,700 | 2,948.50 |
| 2025-01-06 | 2,949 | 2,957.5 | 2,873.5 | 2,889.5 | 1,559,700 | 2,889.50 |
分割・併合履歴 ： [2011-09-28]1株→2株