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 |
---|---|---|---|---|---|
2023/12/29 | 847 | 858 | 846 | 850 | 6,300 |
2023/12/28 | 852 | 852 | 845 | 847 | 3,900 |
2023/12/27 | 840 | 844 | 840 | 843 | 6,000 |
2023/12/26 | 838 | 840 | 836 | 838 | 1,800 |
2023/12/25 | 836 | 839 | 833 | 837 | 15,400 |
2023/12/22 | 839 | 839 | 819 | 839 | 14,500 |
2023/12/21 | 845 | 845 | 835 | 835 | 10,300 |
2023/12/20 | 835 | 844 | 816 | 844 | 13,000 |
2023/12/19 | 844 | 844 | 835 | 835 | 2,200 |
2023/12/18 | 841 | 846 | 841 | 846 | 900 |
2023/12/15 | 845 | 845 | 842 | 842 | 11,400 |
2023/12/14 | 845 | 849 | 845 | 845 | 1,200 |
2023/12/13 | 845 | 852 | 845 | 846 | 1,900 |
2023/12/12 | 850 | 858 | 845 | 845 | 14,200 |
2023/12/11 | 860 | 861 | 854 | 854 | 1,500 |
2023/12/08 | 865 | 870 | 847 | 860 | 19,600 |
2023/12/07 | 869 | 874 | 865 | 869 | 1,300 |
2023/12/06 | 867 | 869 | 866 | 869 | 1,200 |
2023/12/05 | 865 | 873 | 861 | 873 | 2,100 |
2023/12/04 | 872 | 872 | 863 | 864 | 2,000 |
2023/12/01 | 875 | 877 | 872 | 872 | 500 |
2023/11/30 | 895 | 895 | 860 | 873 | 6,400 |
2023/11/29 | 895 | 899 | 878 | 895 | 2,400 |
2023/11/28 | 896 | 901 | 864 | 895 | 6,100 |
2023/11/27 | 881 | 899 | 879 | 896 | 4,400 |
2023/11/24 | 887 | 887 | 879 | 880 | 2,600 |
2023/11/22 | 880 | 885 | 876 | 880 | 1,500 |
2023/11/21 | 877 | 877 | 866 | 872 | 600 |
2023/11/20 | 883 | 883 | 870 | 870 | 4,400 |
2023/11/17 | 872 | 875 | 868 | 868 | 1,400 |
2023/11/16 | 850 | 868 | 850 | 857 | 4,500 |
2023/11/15 | 865 | 866 | 855 | 856 | 2,000 |
2023/11/14 | 898 | 898 | 855 | 862 | 7,300 |
2023/11/13 | 903 | 905 | 880 | 881 | 14,200 |
2023/11/10 | 955 | 955 | 950 | 955 | 2,100 |
2023/11/09 | 955 | 955 | 955 | 955 | 300 |
2023/11/08 | 965 | 965 | 956 | 956 | 600 |
2023/11/07 | 967 | 967 | 953 | 961 | 800 |
2023/11/06 | 967 | 967 | 942 | 955 | 1,700 |
2023/11/02 | 961 | 968 | 960 | 960 | 800 |
2023/11/01 | 967 | 968 | 955 | 960 | 900 |
2023/10/31 | 955 | 958 | 945 | 958 | 600 |
2023/10/30 | 960 | 961 | 955 | 955 | 1,800 |
2023/10/27 | 967 | 967 | 956 | 962 | 1,900 |
2023/10/26 | 965 | 965 | 958 | 958 | 1,700 |
2023/10/25 | 960 | 965 | 960 | 965 | 600 |
2023/10/24 | 950 | 960 | 950 | 960 | 1,400 |
2023/10/23 | 960 | 960 | 926 | 950 | 4,400 |
2023/10/20 | 968 | 969 | 945 | 960 | 3,100 |
2023/10/19 | 978 | 978 | 964 | 968 | 400 |
2023/10/18 | 978 | 978 | 978 | 978 | 500 |
2023/10/17 | 968 | 975 | 962 | 975 | 700 |
2023/10/16 | 984 | 990 | 938 | 969 | 10,900 |
2023/10/13 | 1,005 | 1,005 | 996 | 999 | 500 |
2023/10/12 | 1,000 | 1,005 | 997 | 1,005 | 1,400 |
2023/10/11 | 1,028 | 1,028 | 1,010 | 1,010 | 700 |
2023/10/10 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
2023/10/06 | 998 | 1,009 | 998 | 1,009 | 400 |
2023/10/05 | 995 | 1,007 | 995 | 1,007 | 400 |
2023/10/04 | 983 | 994 | 977 | 994 | 2,100 |
2023/10/03 | 1,015 | 1,015 | 969 | 995 | 4,200 |
2023/10/02 | 1,043 | 1,058 | 1,015 | 1,020 | 3,300 |
2023/09/29 | 1,068 | 1,068 | 1,027 | 1,043 | 2,000 |
2023/09/28 | 1,077 | 1,078 | 1,012 | 1,069 | 4,400 |
2023/09/27 | 1,025 | 1,050 | 1,025 | 1,050 | 600 |
2023/09/26 | 1,050 | 1,060 | 1,036 | 1,036 | 1,500 |
2023/09/25 | 1,028 | 1,057 | 1,025 | 1,050 | 2,900 |
2023/09/22 | 1,023 | 1,026 | 1,020 | 1,024 | 3,600 |
2023/09/21 | 1,023 | 1,031 | 1,020 | 1,028 | 2,800 |
2023/09/20 | 1,020 | 1,044 | 1,020 | 1,023 | 1,200 |
2023/09/19 | 1,031 | 1,037 | 1,015 | 1,020 | 4,100 |
2023/09/15 | 1,060 | 1,083 | 1,031 | 1,060 | 2,700 |
2023/09/14 | 1,053 | 1,076 | 1,050 | 1,054 | 3,700 |
2023/09/13 | 1,069 | 1,072 | 1,056 | 1,060 | 2,400 |
2023/09/12 | 1,094 | 1,117 | 1,066 | 1,070 | 6,200 |
2023/09/11 | 1,053 | 1,155 | 1,053 | 1,094 | 20,400 |
2023/09/08 | 1,047 | 1,053 | 1,023 | 1,023 | 3,600 |
2023/09/07 | 999 | 1,034 | 988 | 1,023 | 7,000 |
2023/09/06 | 969 | 999 | 967 | 999 | 7,600 |
2023/09/05 | 962 | 962 | 950 | 957 | 1,800 |
2023/09/04 | 958 | 958 | 958 | 958 | 400 |
2023/09/01 | 960 | 964 | 957 | 958 | 1,100 |
2023/08/31 | 974 | 974 | 962 | 965 | 600 |
2023/08/30 | 970 | 977 | 970 | 976 | 1,800 |
2023/08/29 | 969 | 969 | 968 | 968 | 1,200 |
2023/08/28 | 952 | 975 | 950 | 970 | 9,000 |
2023/08/25 | 948 | 948 | 943 | 943 | 800 |
2023/08/24 | 974 | 1,004 | 945 | 945 | 5,000 |
2023/08/23 | 910 | 948 | 910 | 944 | 5,500 |
2023/08/22 | 913 | 920 | 912 | 912 | 1,400 |
2023/08/21 | 928 | 929 | 913 | 913 | 3,100 |
2023/08/18 | 933 | 935 | 931 | 931 | 1,600 |
2023/08/17 | 942 | 942 | 935 | 935 | 4,000 |
2023/08/16 | 950 | 950 | 944 | 944 | 2,800 |
2023/08/15 | 940 | 947 | 940 | 945 | 1,100 |
2023/08/14 | 972 | 975 | 938 | 938 | 11,500 |
2023/08/10 | 984 | 987 | 980 | 987 | 1,400 |
2023/08/09 | 985 | 992 | 984 | 984 | 1,200 |
2023/08/08 | 1,003 | 1,003 | 981 | 984 | 2,100 |
2023/08/07 | 985 | 1,000 | 985 | 1,000 | 1,200 |
2023/08/04 | 947 | 975 | 947 | 975 | 4,000 |
2023/08/03 | 944 | 948 | 938 | 947 | 3,000 |
2023/08/02 | 940 | 944 | 935 | 944 | 1,000 |
2023/08/01 | 937 | 940 | 933 | 940 | 2,400 |
2023/07/31 | 930 | 939 | 930 | 937 | 1,900 |
2023/07/28 | 931 | 931 | 926 | 930 | 1,700 |
2023/07/27 | 932 | 936 | 928 | 930 | 1,900 |
2023/07/26 | 923 | 935 | 923 | 932 | 2,700 |
2023/07/25 | 923 | 925 | 923 | 923 | 800 |
2023/07/24 | 937 | 937 | 920 | 920 | 2,200 |
2023/07/21 | 920 | 926 | 915 | 926 | 3,100 |
2023/07/20 | 920 | 920 | 917 | 920 | 900 |
2023/07/19 | 911 | 917 | 911 | 917 | 700 |
2023/07/18 | 928 | 930 | 910 | 911 | 7,800 |
2023/07/14 | 930 | 930 | 919 | 919 | 3,700 |
2023/07/13 | 952 | 952 | 930 | 930 | 6,800 |
2023/07/12 | 957 | 957 | 952 | 952 | 5,200 |
2023/07/11 | 940 | 954 | 940 | 954 | 2,600 |
2023/07/10 | 946 | 946 | 937 | 937 | 1,000 |
2023/07/07 | 936 | 939 | 936 | 939 | 2,200 |
2023/07/06 | 933 | 936 | 931 | 936 | 600 |
2023/07/05 | 939 | 939 | 931 | 937 | 1,200 |
2023/07/04 | 920 | 939 | 920 | 939 | 5,200 |
2023/07/03 | 909 | 923 | 908 | 912 | 6,600 |
2023/06/30 | 905 | 908 | 902 | 908 | 3,000 |
2023/06/29 | 909 | 909 | 901 | 901 | 9,100 |
2023/06/28 | 906 | 909 | 901 | 909 | 11,100 |
2023/06/27 | 889 | 906 | 889 | 906 | 3,400 |
2023/06/26 | 890 | 898 | 890 | 898 | 1,100 |
2023/06/23 | 885 | 895 | 884 | 890 | 6,800 |
2023/06/22 | 879 | 882 | 877 | 879 | 1,700 |
2023/06/21 | 878 | 881 | 874 | 878 | 1,900 |
2023/06/20 | 878 | 880 | 876 | 878 | 1,600 |
2023/06/19 | 882 | 888 | 870 | 875 | 9,500 |
2023/06/16 | 879 | 886 | 879 | 886 | 4,800 |
2023/06/15 | 875 | 883 | 875 | 878 | 6,000 |
2023/06/14 | 889 | 890 | 885 | 885 | 1,200 |
2023/06/13 | 887 | 888 | 887 | 888 | 200 |
2023/06/12 | 892 | 892 | 880 | 880 | 6,000 |
2023/06/09 | 878 | 879 | 875 | 877 | 800 |
2023/06/08 | 880 | 880 | 876 | 876 | 1,100 |
2023/06/07 | 880 | 880 | 880 | 880 | 200 |
2023/06/06 | 880 | 880 | 873 | 873 | 900 |
2023/06/05 | 888 | 888 | 870 | 873 | 4,700 |
2023/06/02 | 871 | 889 | 871 | 889 | 3,200 |
2023/06/01 | 874 | 879 | 870 | 870 | 1,200 |
2023/05/31 | 878 | 882 | 873 | 873 | 700 |
2023/05/30 | 878 | 884 | 876 | 876 | 1,000 |
2023/05/29 | 885 | 885 | 877 | 883 | 2,100 |
2023/05/26 | 872 | 873 | 870 | 872 | 900 |
2023/05/25 | 871 | 872 | 866 | 871 | 2,100 |
2023/05/24 | 868 | 868 | 866 | 866 | 600 |
2023/05/23 | 885 | 885 | 865 | 865 | 3,000 |
2023/05/22 | 870 | 877 | 865 | 872 | 3,000 |
2023/05/19 | 876 | 879 | 866 | 866 | 2,100 |
2023/05/18 | 874 | 876 | 865 | 873 | 2,400 |
2023/05/17 | 887 | 887 | 861 | 869 | 15,800 |
2023/05/16 | 880 | 886 | 870 | 886 | 3,900 |
2023/05/15 | 895 | 906 | 885 | 885 | 7,800 |
2023/05/12 | 877 | 890 | 877 | 883 | 5,100 |
2023/05/11 | 880 | 880 | 880 | 880 | 700 |
2023/05/10 | 872 | 880 | 871 | 880 | 1,900 |
2023/05/09 | 877 | 877 | 872 | 872 | 1,500 |
2023/05/08 | 866 | 877 | 866 | 871 | 2,300 |
2023/05/02 | 888 | 888 | 878 | 878 | 300 |
2023/05/01 | 883 | 888 | 869 | 888 | 1,800 |
2023/04/28 | 888 | 888 | 888 | 888 | 200 |
2023/04/27 | 880 | 888 | 880 | 888 | 700 |
2023/04/26 | 880 | 880 | 880 | 880 | 400 |
2023/04/25 | 879 | 879 | 875 | 878 | 1,800 |
2023/04/24 | 872 | 879 | 872 | 879 | 2,300 |
2023/04/21 | 863 | 869 | 858 | 869 | 1,500 |
2023/04/20 | 858 | 869 | 858 | 863 | 400 |
2023/04/19 | 861 | 861 | 858 | 858 | 200 |
2023/04/18 | 869 | 869 | 854 | 860 | 600 |
2023/04/17 | 860 | 860 | 860 | 860 | 100 |
2023/04/14 | 860 | 860 | 856 | 859 | 400 |
2023/04/13 | 855 | 855 | 855 | 855 | 300 |
2023/04/12 | 861 | 869 | 861 | 865 | 400 |
2023/04/07 | 878 | 878 | 860 | 871 | 600 |
2023/04/06 | 878 | 878 | 878 | 878 | 900 |
2023/04/05 | 870 | 878 | 863 | 878 | 400 |
2023/04/04 | 870 | 870 | 870 | 870 | 1,100 |
2023/04/03 | 867 | 872 | 867 | 870 | 2,100 |
2023/03/31 | 860 | 865 | 860 | 865 | 6,900 |
2023/03/30 | 861 | 868 | 856 | 856 | 900 |
2023/03/29 | 884 | 885 | 880 | 880 | 1,000 |
2023/03/28 | 888 | 894 | 888 | 894 | 600 |
2023/03/27 | 884 | 898 | 880 | 895 | 1,900 |
2023/03/24 | 899 | 899 | 899 | 899 | 400 |
2023/03/22 | 887 | 899 | 887 | 899 | 1,200 |
2023/03/20 | 887 | 900 | 880 | 887 | 4,200 |
2023/03/17 | 886 | 887 | 886 | 887 | 300 |
2023/03/16 | 864 | 882 | 864 | 882 | 800 |
2023/03/15 | 864 | 875 | 864 | 875 | 400 |
2023/03/14 | 872 | 885 | 871 | 872 | 1,700 |
2023/03/13 | 887 | 887 | 887 | 887 | 7,200 |
2023/03/10 | 869 | 888 | 869 | 887 | 2,000 |
2023/03/09 | 868 | 870 | 868 | 870 | 1,600 |
2023/03/08 | 865 | 867 | 863 | 863 | 400 |
2023/03/07 | 863 | 865 | 863 | 863 | 1,400 |
2023/03/06 | 859 | 863 | 859 | 863 | 2,100 |
2023/03/03 | 855 | 856 | 855 | 856 | 200 |
2023/03/02 | 857 | 857 | 850 | 850 | 1,300 |
2023/03/01 | 854 | 856 | 854 | 856 | 1,200 |
2023/02/28 | 856 | 856 | 850 | 850 | 1,800 |
2023/02/27 | 850 | 850 | 845 | 845 | 1,100 |
2023/02/24 | 847 | 848 | 832 | 843 | 3,700 |
2023/02/22 | 854 | 854 | 842 | 847 | 5,400 |
2023/02/21 | 848 | 854 | 848 | 854 | 3,200 |
2023/02/20 | 845 | 849 | 841 | 844 | 2,500 |
2023/02/17 | 844 | 848 | 843 | 843 | 2,600 |
2023/02/16 | 845 | 845 | 839 | 841 | 2,400 |
2023/02/15 | 859 | 859 | 842 | 846 | 6,000 |
2023/02/14 | 853 | 855 | 850 | 851 | 2,000 |
2023/02/13 | 860 | 861 | 850 | 853 | 4,800 |
2023/02/10 | 875 | 875 | 868 | 870 | 600 |
2023/02/09 | 875 | 875 | 866 | 869 | 1,600 |
2023/02/08 | 869 | 869 | 869 | 869 | 200 |
2023/02/07 | 871 | 880 | 871 | 874 | 1,700 |
2023/02/06 | 870 | 885 | 870 | 885 | 2,900 |
2023/02/03 | 864 | 864 | 864 | 864 | 1,300 |
2023/02/02 | 872 | 872 | 861 | 861 | 1,300 |
2023/01/31 | 875 | 875 | 872 | 872 | 3,000 |
2023/01/30 | 854 | 860 | 854 | 860 | 1,300 |
2023/01/27 | 867 | 867 | 851 | 854 | 2,700 |
2023/01/26 | 866 | 871 | 861 | 864 | 1,700 |
2023/01/25 | 878 | 878 | 865 | 878 | 1,700 |
2023/01/24 | 873 | 878 | 869 | 878 | 2,700 |
2023/01/23 | 876 | 876 | 862 | 873 | 1,300 |
2023/01/20 | 838 | 872 | 838 | 858 | 4,600 |
2023/01/19 | 837 | 838 | 833 | 834 | 1,300 |
2023/01/18 | 837 | 837 | 837 | 837 | 500 |
2023/01/17 | 836 | 836 | 836 | 836 | 200 |
2023/01/16 | 832 | 836 | 831 | 836 | 1,100 |
2023/01/13 | 837 | 837 | 833 | 836 | 400 |
2023/01/12 | 833 | 833 | 833 | 833 | 300 |
2023/01/11 | 840 | 840 | 840 | 840 | 400 |
2023/01/10 | 837 | 837 | 837 | 837 | 300 |
2023/01/06 | 836 | 837 | 836 | 837 | 200 |
2023/01/05 | 831 | 833 | 826 | 833 | 800 |
2023/01/04 | 828 | 830 | 822 | 829 | 900 |