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

テンアライド(8207)の株価時系列情報

テンアライド(8207)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
2021/12/30 309 311 306 309 40,700
2021/12/29 309 311 307 311 36,200
2021/12/28 303 305 303 305 73,400
2021/12/27 306 306 303 303 70,200
2021/12/24 307 307 305 305 65,700
2021/12/23 306 308 305 305 39,100
2021/12/22 309 310 306 307 44,700
2021/12/21 310 310 306 309 35,000
2021/12/20 310 311 306 306 40,000
2021/12/17 310 312 309 311 86,800
2021/12/16 315 315 310 310 18,900
2021/12/15 310 314 309 311 21,900
2021/12/14 313 313 309 309 29,800
2021/12/13 318 318 311 313 42,900
2021/12/10 319 320 311 311 293,400
2021/12/09 317 319 314 319 34,000
2021/12/08 318 318 316 318 16,500
2021/12/07 312 318 310 318 42,800
2021/12/06 316 316 308 309 66,900
2021/12/03 319 319 308 308 141,700
2021/12/02 307 319 305 305 89,500
2021/12/01 313 313 307 308 45,400
2021/11/30 309 313 308 308 26,400
2021/11/29 310 314 308 308 88,100
2021/11/26 315 315 311 311 192,200
2021/11/25 317 319 315 315 45,900
2021/11/24 318 320 316 316 46,800
2021/11/22 318 318 315 318 20,200
2021/11/19 316 317 314 316 17,900
2021/11/18 316 318 315 315 16,200
2021/11/17 317 318 316 316 11,300
2021/11/16 319 319 318 318 13,300
2021/11/15 317 319 316 318 25,000
2021/11/12 314 316 314 316 33,200
2021/11/11 316 317 315 315 7,900
2021/11/10 317 318 315 317 19,200
2021/11/09 317 319 317 317 14,000
2021/11/08 319 320 318 318 20,400
2021/11/05 323 323 317 318 128,300
2021/11/04 324 324 321 324 27,600
2021/11/02 323 323 320 321 12,400
2021/11/01 327 327 320 323 35,700
2021/10/29 323 323 319 321 75,600
2021/10/28 312 331 312 331 136,000
2021/10/27 313 313 310 311 26,600
2021/10/26 315 315 311 313 26,800
2021/10/25 316 316 312 312 34,100
2021/10/22 314 317 314 315 71,000
2021/10/21 319 319 316 316 20,600
2021/10/20 320 320 317 318 18,600
2021/10/19 319 320 316 317 20,800
2021/10/18 312 319 312 319 44,400
2021/10/15 313 314 311 313 61,800
2021/10/14 312 313 310 310 32,800
2021/10/13 312 314 310 313 29,000
2021/10/12 314 315 311 313 21,200
2021/10/11 315 315 312 315 22,200
2021/10/08 312 313 310 312 53,700
2021/10/07 311 313 310 310 21,200
2021/10/06 313 314 310 310 36,900
2021/10/05 315 315 312 313 43,900
2021/10/04 320 321 315 315 44,800
2021/10/01 326 326 316 316 88,500
2021/09/30 317 324 316 321 71,300
2021/09/29 312 320 312 317 252,900
2021/09/28 325 328 321 328 194,100
2021/09/27 326 328 324 324 154,300
2021/09/24 325 327 324 326 67,600
2021/09/22 327 327 324 324 59,500
2021/09/21 325 329 321 328 41,400
2021/09/17 331 331 325 330 47,300
2021/09/16 334 334 327 330 42,800
2021/09/15 332 333 329 333 36,700
2021/09/14 329 331 327 331 53,600
2021/09/13 322 329 321 329 55,300
2021/09/10 320 322 319 322 53,900
2021/09/09 319 320 317 319 37,900
2021/09/08 314 319 314 319 65,600
2021/09/07 316 317 313 316 81,800
2021/09/06 322 322 318 318 69,000
2021/09/03 316 319 316 319 57,800
2021/09/02 313 315 313 315 58,900
2021/09/01 309 312 309 312 44,600
2021/08/31 309 311 308 309 54,700
2021/08/30 307 309 307 309 74,200
2021/08/27 305 307 305 306 130,500
2021/08/26 306 307 305 306 592,200
2021/08/25 318 323 316 316 323,800
2021/08/24 335 336 333 333 57,100
2021/08/23 335 340 335 338 23,300
2021/08/20 338 339 335 335 30,000
2021/08/19 339 340 335 337 50,600
2021/08/18 344 348 343 346 16,200
2021/08/17 344 346 344 344 11,500
2021/08/16 348 348 345 345 12,700
2021/08/13 346 349 346 349 21,100
2021/08/12 345 346 343 346 14,300
2021/08/11 342 345 341 345 13,600
2021/08/10 339 341 338 338 10,300
2021/08/06 340 340 337 337 29,300
2021/08/05 341 342 340 340 4,600
2021/08/04 341 344 341 344 9,500
2021/08/03 341 344 341 342 6,300
2021/08/02 344 344 340 344 16,400
2021/07/30 338 340 338 338 20,700
2021/07/29 343 343 338 340 11,600
2021/07/28 341 342 338 338 13,300
2021/07/27 342 342 338 342 12,900
2021/07/26 342 342 336 337 11,300
2021/07/21 334 337 334 337 14,900
2021/07/20 335 337 333 333 9,500
2021/07/19 337 339 335 335 12,000
2021/07/16 335 342 335 339 17,900
2021/07/15 340 341 336 336 12,800
2021/07/14 340 341 338 338 10,000
2021/07/13 340 340 337 340 12,400
2021/07/12 340 343 336 337 15,800
2021/07/09 335 338 333 335 47,200
2021/07/08 337 338 336 336 26,600
2021/07/07 341 344 339 339 19,300
2021/07/06 344 344 340 341 11,400
2021/07/05 345 345 339 340 12,800
2021/07/02 338 340 338 339 13,800
2021/07/01 341 342 337 337 11,400
2021/06/30 342 342 340 340 5,800
2021/06/29 342 343 340 341 31,200
2021/06/28 343 343 338 342 37,000
2021/06/25 344 344 341 342 20,500
2021/06/24 342 343 339 340 8,200
2021/06/23 337 343 337 341 7,100
2021/06/22 333 337 333 337 12,100
2021/06/21 335 337 332 332 27,000
2021/06/18 345 345 337 337 33,600
2021/06/17 341 342 340 341 13,100
2021/06/16 343 344 341 341 13,200
2021/06/15 345 346 342 343 15,500
2021/06/14 348 348 344 346 26,800
2021/06/11 355 355 346 347 69,100
2021/06/10 358 358 354 355 19,100
2021/06/09 350 358 350 356 36,300
2021/06/08 345 348 344 348 20,000
2021/06/07 344 345 341 342 26,700
2021/06/04 344 346 340 340 209,900
2021/06/03 339 342 337 342 28,000
2021/06/02 331 337 331 335 19,200
2021/06/01 327 332 327 332 9,400
2021/05/31 331 334 327 327 61,500
2021/05/28 330 332 327 330 223,800
2021/05/27 330 332 328 328 21,400
2021/05/26 331 332 330 330 16,400
2021/05/25 337 337 331 332 16,000
2021/05/24 337 337 333 334 46,400
2021/05/21 339 339 332 332 106,600
2021/05/20 335 338 334 336 14,400
2021/05/19 332 335 332 333 29,500
2021/05/18 326 332 326 332 28,900
2021/05/17 324 325 322 325 38,000
2021/05/14 321 324 319 322 121,900
2021/05/13 319 325 317 317 52,800
2021/05/12 322 322 318 318 25,600
2021/05/11 330 330 321 321 34,000
2021/05/10 328 330 327 330 11,000
2021/05/07 325 328 323 326 28,900
2021/05/06 321 325 320 323 23,400
2021/04/30 325 325 320 320 66,400
2021/04/28 322 322 320 320 18,100
2021/04/27 320 324 320 322 14,700
2021/04/26 320 324 319 322 27,700
2021/04/23 324 324 319 320 52,100
2021/04/22 318 321 316 318 42,700
2021/04/21 321 322 316 316 29,800
2021/04/20 326 326 322 322 26,800
2021/04/19 330 330 326 326 20,000
2021/04/16 330 331 327 329 20,200
2021/04/15 334 334 330 330 13,900
2021/04/14 336 336 331 334 5,900
2021/04/13 332 336 331 333 10,800
2021/04/12 332 335 331 334 9,200
2021/04/09 329 334 329 332 33,600
2021/04/08 336 340 329 329 46,300
2021/04/07 335 340 334 340 16,700
2021/04/06 341 341 336 338 22,100
2021/04/05 330 339 330 339 32,900
2021/04/02 331 331 328 328 36,800
2021/04/01 331 332 326 328 43,000
2021/03/31 340 340 331 331 60,100
2021/03/30 353 353 340 340 185,900
2021/03/29 359 360 351 351 181,900
2021/03/26 355 359 355 359 42,700
2021/03/25 356 359 356 356 31,600
2021/03/24 364 364 352 356 61,800
2021/03/23 365 365 362 362 37,400
2021/03/22 364 364 362 364 47,700
2021/03/19 363 364 360 364 36,000
2021/03/18 361 363 361 363 58,800
2021/03/17 360 362 358 362 32,700
2021/03/16 356 360 356 360 32,400
2021/03/15 356 358 352 358 34,700
2021/03/12 358 358 353 355 37,200
2021/03/11 358 358 355 357 28,300
2021/03/10 355 358 355 358 34,100
2021/03/09 356 359 356 358 73,800
2021/03/08 359 363 358 363 55,900
2021/03/05 363 363 358 363 33,000
2021/03/04 363 363 359 362 20,900
2021/03/03 360 363 358 363 26,300
2021/03/02 364 364 356 358 19,300
2021/03/01 353 360 353 360 20,600
2021/02/26 358 358 352 353 43,300
2021/02/25 358 361 352 353 38,700
2021/02/24 352 358 352 355 36,500
2021/02/22 354 355 353 353 28,600
2021/02/19 355 357 352 355 17,800
2021/02/18 357 360 355 355 27,000
2021/02/17 352 358 352 358 16,700
2021/02/16 360 360 351 352 23,800
2021/02/15 365 366 356 359 24,300
2021/02/12 361 363 359 363 22,100
2021/02/10 360 360 357 357 10,600
2021/02/09 362 363 355 357 24,100
2021/02/08 355 365 355 361 42,700
2021/02/05 349 354 347 354 22,600
2021/02/04 343 350 343 348 22,500
2021/02/03 340 344 340 343 18,100
2021/02/02 334 341 334 338 16,900
2021/02/01 334 335 332 333 18,600
2021/01/29 345 345 335 335 33,700
2021/01/28 333 345 331 345 59,500
2021/01/27 330 335 330 335 20,400
2021/01/26 333 334 329 330 23,000
2021/01/25 331 334 331 332 15,600
2021/01/22 334 335 332 332 19,400
2021/01/21 328 333 328 332 30,900
2021/01/20 327 327 325 327 11,000
2021/01/19 322 327 320 323 22,900
2021/01/18 325 325 320 320 23,000
2021/01/15 325 326 321 325 18,600
2021/01/14 321 325 321 323 24,200
2021/01/13 319 322 317 322 31,100
2021/01/12 315 317 314 316 18,500
2021/01/08 312 314 310 314 31,500
2021/01/07 314 315 310 311 38,800
2021/01/06 309 311 306 310 40,300
2021/01/05 306 309 305 309 29,200
2021/01/04 310 310 303 306 42,400

このページの先頭へ