日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テイン(7217)の株価時系列情報

テイン(7217)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
2022/12/30 833 834 833 834 2,600
2022/12/29 829 833 829 833 11,700
2022/12/28 830 831 828 829 7,400
2022/12/27 840 840 831 831 7,800
2022/12/26 839 840 837 840 1,300
2022/12/23 834 835 832 832 1,200
2022/12/22 831 834 831 834 1,400
2022/12/21 834 834 822 825 2,300
2022/12/20 839 839 821 836 4,900
2022/12/19 830 840 830 839 1,200
2022/12/16 838 838 822 830 2,200
2022/12/15 824 840 824 840 2,000
2022/12/14 822 833 822 824 2,300
2022/12/13 837 847 822 822 9,100
2022/12/12 841 880 823 823 23,500
2022/12/09 816 830 816 830 3,300
2022/12/08 816 820 815 820 600
2022/12/07 820 827 820 827 1,100
2022/12/06 820 823 820 823 300
2022/12/05 822 825 822 822 1,200
2022/12/02 822 827 820 820 1,300
2022/11/30 821 821 821 821 1,200
2022/11/29 825 827 821 821 4,900
2022/11/28 826 830 824 826 15,800
2022/11/25 821 825 820 825 2,100
2022/11/24 822 822 817 821 8,500
2022/11/22 822 826 815 822 2,400
2022/11/21 825 825 820 824 700
2022/11/18 830 830 820 825 2,800
2022/11/17 829 833 829 832 500
2022/11/16 830 840 829 829 2,000
2022/11/15 825 830 825 830 800
2022/11/14 830 845 814 817 18,000
2022/11/11 875 875 853 853 1,500
2022/11/10 832 875 832 875 2,600
2022/11/09 838 842 832 841 900
2022/11/08 837 841 829 829 2,500
2022/11/07 835 837 834 837 400
2022/11/04 830 835 830 835 900
2022/11/02 833 833 833 833 300
2022/11/01 825 829 825 829 1,600
2022/10/31 822 823 819 823 700
2022/10/28 822 822 815 822 5,900
2022/10/27 814 822 814 822 7,800
2022/10/26 830 837 825 829 4,300
2022/10/25 853 853 821 846 1,200
2022/10/24 853 853 853 853 100
2022/10/20 858 858 843 857 300
2022/10/18 847 858 847 858 200
2022/10/17 865 865 850 862 500
2022/10/14 850 850 850 850 200
2022/10/13 851 851 851 851 100
2022/10/11 847 858 843 858 600
2022/10/07 847 862 847 862 500
2022/10/06 860 860 850 850 800
2022/10/05 870 870 855 870 900
2022/10/04 872 872 839 862 2,200
2022/10/03 873 873 873 873 100
2022/09/30 855 874 854 874 1,000
2022/09/29 850 855 850 855 10,700
2022/09/28 875 875 823 823 13,300
2022/09/27 866 876 861 876 1,000
2022/09/26 881 881 804 870 8,600
2022/09/22 895 895 895 895 300
2022/09/21 900 900 895 895 500
2022/09/20 900 909 900 909 400
2022/09/16 919 919 891 891 1,800
2022/09/15 928 928 917 917 300
2022/09/13 911 930 911 930 900
2022/09/12 925 925 925 925 400
2022/09/09 910 925 910 921 4,300
2022/09/08 900 900 900 900 100
2022/09/07 893 898 880 894 2,400
2022/09/06 905 905 905 905 200
2022/09/05 905 912 900 912 1,200
2022/09/02 905 913 898 901 900
2022/09/01 918 930 910 930 600
2022/08/31 933 933 933 933 100
2022/08/30 902 918 902 918 300
2022/08/29 905 905 891 902 900
2022/08/26 931 931 911 915 2,800
2022/08/25 912 982 912 931 5,700
2022/08/24 912 912 912 912 300
2022/08/23 910 915 910 912 800
2022/08/22 923 923 917 917 200
2022/08/19 909 924 909 923 1,400
2022/08/18 900 907 900 907 800
2022/08/17 915 915 881 895 3,200
2022/08/16 913 917 913 917 400
2022/08/15 925 925 925 925 100
2022/08/12 910 935 905 920 1,700
2022/08/10 938 938 918 923 2,100
2022/08/09 932 935 920 935 500
2022/08/05 928 954 928 937 2,300
2022/08/04 926 934 925 934 500
2022/08/03 936 938 935 938 600
2022/08/02 945 945 945 945 200
2022/08/01 950 950 925 944 5,300
2022/07/29 960 965 960 965 300
2022/07/28 961 961 961 961 200
2022/07/26 956 968 955 968 400
2022/07/25 969 969 969 969 600
2022/07/22 971 976 969 969 1,300
2022/07/21 920 979 920 970 2,400
2022/07/20 908 920 905 920 3,600
2022/07/19 909 910 905 905 1,400
2022/07/15 908 909 892 899 1,000
2022/07/14 884 890 882 882 1,400
2022/07/12 902 902 886 899 1,200
2022/07/11 903 914 890 914 700
2022/07/08 910 910 906 906 200
2022/07/06 887 905 886 897 1,600
2022/07/04 910 910 895 910 300
2022/07/01 874 912 874 905 800
2022/06/30 865 884 865 878 1,000
2022/06/29 876 890 875 880 6,200
2022/06/28 872 873 858 872 900
2022/06/27 855 865 855 865 500
2022/06/24 850 878 841 855 2,400
2022/06/23 851 851 843 843 200
2022/06/22 875 875 853 853 400
2022/06/20 860 860 827 860 3,100
2022/06/16 878 878 845 860 500
2022/06/15 869 869 831 853 1,900
2022/06/14 869 876 844 869 2,900
2022/06/13 869 887 862 885 1,500
2022/06/10 866 896 866 888 2,000
2022/06/09 877 881 866 881 3,500
2022/06/08 910 911 868 877 4,600
2022/06/07 815 914 815 908 8,300
2022/06/02 806 814 806 814 700
2022/06/01 805 814 804 812 3,300
2022/05/31 812 812 783 810 2,800
2022/05/30 803 812 803 812 800
2022/05/27 803 813 798 812 1,800
2022/05/26 808 815 803 803 2,100
2022/05/25 800 809 798 809 2,100
2022/05/24 798 806 798 798 1,400
2022/05/23 784 798 784 798 1,800
2022/05/20 794 819 791 792 2,800
2022/05/19 799 799 788 794 4,600
2022/05/18 812 822 804 807 8,000
2022/05/17 806 806 795 797 12,600
2022/05/16 830 832 798 825 10,100
2022/05/13 871 871 845 845 5,900
2022/05/12 871 875 838 865 4,900
2022/05/11 873 884 873 884 800
2022/05/10 898 898 870 888 3,700
2022/05/09 917 918 872 913 9,000
2022/05/06 945 945 930 932 1,000
2022/05/02 920 945 920 945 3,300
2022/04/27 950 950 949 949 300
2022/04/26 956 956 956 956 12,000
2022/04/25 946 957 946 948 700
2022/04/22 932 946 923 946 900
2022/04/21 951 954 951 954 300
2022/04/20 949 964 949 951 2,400
2022/04/19 926 940 926 940 1,700
2022/04/18 941 941 941 941 700
2022/04/15 930 930 915 926 800
2022/04/14 940 940 935 936 600
2022/04/13 926 940 926 940 1,500
2022/04/12 956 956 910 926 7,100
2022/04/11 945 956 945 956 500
2022/04/08 967 970 941 970 3,300
2022/04/07 966 986 958 986 1,600
2022/04/06 980 991 964 987 2,300
2022/04/05 965 987 957 981 6,500
2022/04/04 939 970 939 965 3,500
2022/04/01 900 929 900 926 1,700
2022/03/31 896 904 896 904 500
2022/03/30 892 909 892 909 1,400
2022/03/29 915 929 905 926 3,200
2022/03/28 914 916 895 913 900
2022/03/25 909 914 909 914 700
2022/03/24 900 909 900 909 1,200
2022/03/23 886 917 886 904 3,300
2022/03/22 876 885 870 871 1,800
2022/03/18 876 890 875 875 2,200
2022/03/17 877 888 872 884 2,300
2022/03/16 871 871 861 870 1,600
2022/03/15 869 870 858 870 1,800
2022/03/14 883 883 861 869 700
2022/03/11 870 870 860 860 600
2022/03/10 860 871 860 862 3,000
2022/03/09 867 869 851 851 1,100
2022/03/08 879 887 860 864 2,200
2022/03/07 881 881 867 880 700
2022/03/04 900 909 867 881 2,800
2022/03/03 900 901 880 886 2,100
2022/03/02 899 900 896 900 2,100
2022/03/01 899 915 899 906 1,800
2022/02/28 871 899 870 890 3,600
2022/02/25 865 874 835 863 12,700
2022/02/24 882 882 858 859 8,600
2022/02/22 894 895 850 881 11,500
2022/02/21 919 919 896 900 4,800
2022/02/18 909 937 909 921 3,200
2022/02/17 930 930 921 921 2,600
2022/02/16 911 946 911 926 5,800
2022/02/15 960 966 926 926 12,300
2022/02/14 968 975 950 957 15,300
2022/02/10 1,033 1,065 1,013 1,065 10,200
2022/02/09 1,020 1,033 1,006 1,006 6,000
2022/02/08 1,017 1,017 1,015 1,015 300
2022/02/07 1,027 1,027 1,000 1,017 9,600
2022/02/04 1,009 1,032 1,006 1,027 2,400
2022/02/03 1,025 1,033 1,009 1,022 2,800
2022/02/02 1,009 1,031 1,009 1,025 3,100
2022/02/01 984 1,001 970 994 2,600
2022/01/31 985 995 980 984 3,100
2022/01/28 1,005 1,017 980 992 5,300
2022/01/27 1,022 1,043 978 999 7,700
2022/01/26 1,030 1,041 1,021 1,035 1,600
2022/01/25 1,040 1,045 1,040 1,041 8,200
2022/01/24 1,036 1,040 1,000 1,040 6,500
2022/01/21 1,061 1,063 1,029 1,050 5,100
2022/01/20 1,046 1,075 1,046 1,061 3,300
2022/01/19 1,094 1,095 1,035 1,070 10,500
2022/01/18 1,105 1,111 1,100 1,111 1,500
2022/01/17 1,119 1,129 1,119 1,129 400
2022/01/14 1,105 1,134 1,105 1,134 900
2022/01/12 1,116 1,139 1,111 1,128 3,300
2022/01/11 1,097 1,115 1,097 1,115 300
2022/01/07 1,102 1,102 1,086 1,100 3,800
2022/01/06 1,110 1,110 1,100 1,102 900
2022/01/05 1,107 1,123 1,100 1,113 1,200
2022/01/04 1,127 1,127 1,107 1,107 1,600

このページの先頭へ