テンダ(4198)の株価時系列情報
テンダ(4198)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 709 | 713 | 707 | 713 | 8,000 |
| 2025/07/31 | 707 | 714 | 704 | 709 | 11,800 |
| 2025/07/30 | 705 | 711 | 705 | 711 | 5,300 |
| 2025/07/29 | 705 | 712 | 699 | 707 | 12,200 |
| 2025/07/28 | 701 | 709 | 697 | 706 | 12,600 |
| 2025/07/25 | 713 | 713 | 698 | 702 | 15,500 |
| 2025/07/24 | 702 | 713 | 697 | 708 | 15,100 |
| 2025/07/23 | 691 | 703 | 688 | 701 | 32,000 |
| 2025/07/22 | 701 | 709 | 678 | 691 | 58,700 |
| 2025/07/18 | 714 | 714 | 700 | 700 | 55,000 |
| 2025/07/17 | 715 | 718 | 712 | 717 | 26,100 |
| 2025/07/16 | 702 | 729 | 701 | 711 | 136,300 |
| 2025/07/15 | 811 | 839 | 800 | 803 | 56,000 |
| 2025/07/14 | 812 | 818 | 803 | 810 | 8,500 |
| 2025/07/11 | 809 | 817 | 803 | 812 | 7,400 |
| 2025/07/10 | 807 | 810 | 802 | 802 | 10,000 |
| 2025/07/09 | 798 | 807 | 798 | 804 | 11,800 |
| 2025/07/08 | 775 | 792 | 774 | 792 | 17,400 |
| 2025/07/07 | 775 | 775 | 765 | 772 | 4,500 |
| 2025/07/04 | 770 | 772 | 768 | 770 | 5,400 |
| 2025/07/03 | 768 | 771 | 761 | 767 | 11,400 |
| 2025/07/02 | 780 | 780 | 767 | 771 | 7,200 |
| 2025/07/01 | 779 | 779 | 763 | 772 | 16,800 |
| 2025/06/30 | 777 | 788 | 770 | 773 | 6,900 |
| 2025/06/27 | 766 | 788 | 762 | 777 | 26,100 |
| 2025/06/26 | 772 | 779 | 772 | 779 | 7,100 |
| 2025/06/25 | 775 | 775 | 763 | 772 | 17,100 |
| 2025/06/24 | 768 | 777 | 768 | 777 | 6,100 |
| 2025/06/23 | 775 | 775 | 762 | 766 | 18,400 |
| 2025/06/20 | 785 | 785 | 772 | 782 | 13,800 |
| 2025/06/19 | 794 | 794 | 783 | 783 | 13,700 |
| 2025/06/18 | 812 | 817 | 791 | 797 | 24,900 |
| 2025/06/17 | 814 | 817 | 799 | 816 | 29,700 |
| 2025/06/16 | 795 | 807 | 790 | 804 | 12,300 |
| 2025/06/13 | 820 | 820 | 783 | 786 | 35,200 |
| 2025/06/12 | 776 | 840 | 776 | 811 | 77,300 |
| 2025/06/11 | 775 | 782 | 775 | 775 | 7,300 |
| 2025/06/10 | 783 | 789 | 773 | 775 | 16,600 |
| 2025/06/09 | 788 | 788 | 781 | 782 | 3,900 |
| 2025/06/06 | 784 | 785 | 780 | 783 | 4,500 |
| 2025/06/05 | 789 | 789 | 781 | 781 | 4,900 |
| 2025/06/04 | 783 | 787 | 783 | 783 | 4,500 |
| 2025/06/03 | 788 | 790 | 783 | 783 | 7,400 |
| 2025/06/02 | 786 | 793 | 783 | 785 | 11,700 |
| 2025/05/30 | 799 | 800 | 787 | 789 | 26,200 |
| 2025/05/29 | 820 | 825 | 785 | 804 | 48,200 |
| 2025/05/28 | 844 | 844 | 833 | 838 | 14,600 |
| 2025/05/27 | 830 | 847 | 830 | 838 | 11,800 |
| 2025/05/26 | 840 | 844 | 833 | 834 | 24,700 |
| 2025/05/23 | 832 | 849 | 829 | 839 | 10,100 |
| 2025/05/22 | 836 | 843 | 836 | 838 | 2,800 |
| 2025/05/21 | 850 | 855 | 837 | 837 | 18,700 |
| 2025/05/20 | 837 | 849 | 837 | 838 | 8,000 |
| 2025/05/19 | 830 | 848 | 830 | 841 | 22,800 |
| 2025/05/16 | 830 | 846 | 828 | 830 | 12,700 |
| 2025/05/15 | 839 | 855 | 839 | 841 | 11,200 |
| 2025/05/14 | 849 | 858 | 841 | 842 | 11,400 |
| 2025/05/13 | 834 | 851 | 826 | 841 | 23,800 |
| 2025/05/12 | 823 | 835 | 819 | 823 | 12,000 |
| 2025/05/09 | 818 | 830 | 818 | 823 | 7,100 |
| 2025/05/08 | 823 | 830 | 812 | 818 | 9,400 |
| 2025/05/07 | 816 | 828 | 813 | 824 | 14,000 |
| 2025/05/02 | 804 | 811 | 800 | 806 | 13,300 |
| 2025/05/01 | 815 | 820 | 801 | 804 | 29,900 |
| 2025/04/30 | 830 | 834 | 818 | 818 | 30,900 |
| 2025/04/28 | 806 | 830 | 806 | 818 | 24,600 |
| 2025/04/25 | 826 | 826 | 802 | 806 | 29,300 |
| 2025/04/24 | 811 | 830 | 803 | 818 | 30,900 |
| 2025/04/23 | 810 | 817 | 801 | 807 | 29,700 |
| 2025/04/22 | 798 | 831 | 785 | 804 | 68,500 |
| 2025/04/21 | 785 | 796 | 780 | 790 | 22,100 |
| 2025/04/18 | 779 | 794 | 767 | 773 | 25,700 |
| 2025/04/17 | 790 | 791 | 755 | 771 | 69,900 |
| 2025/04/16 | 805 | 805 | 790 | 790 | 45,800 |
| 2025/04/15 | 811 | 828 | 786 | 796 | 198,400 |
| 2025/04/14 | 937 | 960 | 930 | 931 | 30,400 |
| 2025/04/11 | 875 | 919 | 855 | 911 | 20,900 |
| 2025/04/10 | 912 | 912 | 863 | 866 | 37,100 |
| 2025/04/09 | 860 | 878 | 838 | 848 | 18,300 |
| 2025/04/08 | 844 | 876 | 834 | 870 | 36,200 |
| 2025/04/07 | 733 | 834 | 732 | 784 | 34,400 |
| 2025/04/04 | 877 | 880 | 815 | 841 | 32,900 |
| 2025/04/03 | 881 | 899 | 872 | 895 | 14,100 |
| 2025/04/02 | 908 | 912 | 889 | 905 | 15,800 |
| 2025/04/01 | 944 | 944 | 905 | 906 | 14,700 |
| 2025/03/31 | 944 | 944 | 921 | 931 | 12,300 |
| 2025/03/28 | 963 | 965 | 944 | 945 | 8,400 |
| 2025/03/27 | 945 | 960 | 943 | 951 | 10,900 |
| 2025/03/26 | 955 | 955 | 942 | 946 | 6,700 |
| 2025/03/25 | 943 | 955 | 938 | 941 | 5,100 |
| 2025/03/24 | 930 | 943 | 927 | 933 | 10,500 |
| 2025/03/21 | 951 | 956 | 923 | 930 | 16,600 |
| 2025/03/19 | 917 | 940 | 915 | 936 | 11,900 |
| 2025/03/18 | 956 | 964 | 906 | 910 | 66,500 |
| 2025/03/17 | 952 | 960 | 942 | 956 | 27,400 |
| 2025/03/14 | 964 | 969 | 948 | 950 | 6,100 |
| 2025/03/13 | 946 | 971 | 946 | 955 | 9,700 |
| 2025/03/12 | 932 | 944 | 930 | 936 | 9,900 |
| 2025/03/11 | 970 | 970 | 939 | 940 | 19,600 |
| 2025/03/10 | 991 | 991 | 957 | 971 | 14,400 |
| 2025/03/07 | 949 | 976 | 942 | 976 | 15,800 |
| 2025/03/06 | 954 | 954 | 936 | 949 | 11,200 |
| 2025/03/05 | 940 | 950 | 931 | 947 | 8,500 |
| 2025/03/04 | 940 | 951 | 929 | 947 | 19,700 |
| 2025/03/03 | 963 | 970 | 940 | 952 | 27,200 |
| 2025/02/28 | 972 | 979 | 925 | 937 | 42,300 |
| 2025/02/27 | 999 | 999 | 981 | 987 | 6,900 |
| 2025/02/26 | 1,009 | 1,009 | 977 | 994 | 14,000 |
| 2025/02/25 | 990 | 1,008 | 976 | 997 | 21,200 |
| 2025/02/21 | 1,018 | 1,026 | 1,008 | 1,008 | 10,900 |
| 2025/02/20 | 1,039 | 1,048 | 1,021 | 1,024 | 7,000 |
| 2025/02/19 | 1,054 | 1,061 | 1,035 | 1,039 | 6,000 |
| 2025/02/18 | 1,019 | 1,056 | 1,019 | 1,049 | 9,800 |
| 2025/02/17 | 1,053 | 1,065 | 1,009 | 1,017 | 20,600 |
| 2025/02/14 | 1,007 | 1,057 | 1,005 | 1,053 | 20,700 |
| 2025/02/13 | 1,029 | 1,035 | 1,005 | 1,015 | 14,900 |
| 2025/02/12 | 1,019 | 1,034 | 1,009 | 1,022 | 11,800 |
| 2025/02/10 | 1,065 | 1,079 | 1,019 | 1,019 | 39,500 |
| 2025/02/07 | 1,054 | 1,077 | 1,039 | 1,066 | 33,300 |
| 2025/02/06 | 1,037 | 1,100 | 1,011 | 1,055 | 64,300 |
| 2025/02/05 | 987 | 1,033 | 976 | 1,019 | 55,800 |
| 2025/02/04 | 991 | 997 | 967 | 973 | 25,300 |
| 2025/02/03 | 913 | 1,005 | 913 | 961 | 134,100 |
| 2025/01/31 | 926 | 926 | 903 | 913 | 25,200 |
| 2025/01/30 | 935 | 950 | 923 | 923 | 16,100 |
| 2025/01/29 | 946 | 954 | 935 | 935 | 13,300 |
| 2025/01/28 | 946 | 947 | 921 | 946 | 21,100 |
| 2025/01/27 | 970 | 981 | 944 | 946 | 34,800 |
| 2025/01/24 | 926 | 952 | 921 | 952 | 39,900 |
| 2025/01/23 | 896 | 930 | 893 | 930 | 44,400 |
| 2025/01/22 | 893 | 927 | 893 | 896 | 25,300 |
| 2025/01/21 | 913 | 913 | 881 | 893 | 41,800 |
| 2025/01/20 | 938 | 938 | 890 | 913 | 46,700 |
| 2025/01/17 | 909 | 933 | 880 | 925 | 65,300 |
| 2025/01/16 | 895 | 928 | 891 | 900 | 43,300 |
| 2025/01/15 | 849 | 929 | 849 | 888 | 243,100 |
| 2025/01/14 | 1,022 | 1,042 | 981 | 999 | 75,100 |
| 2025/01/10 | 1,054 | 1,070 | 1,023 | 1,035 | 34,300 |
| 2025/01/09 | 1,050 | 1,055 | 1,017 | 1,055 | 40,700 |
| 2025/01/08 | 1,072 | 1,098 | 1,029 | 1,049 | 52,500 |
| 2025/01/07 | 1,106 | 1,133 | 1,060 | 1,072 | 46,000 |
| 2025/01/06 | 1,051 | 1,111 | 1,046 | 1,076 | 55,100 |
| 2024/12/30 | 1,055 | 1,086 | 1,025 | 1,035 | 54,100 |
| 2024/12/27 | 987 | 1,007 | 969 | 998 | 27,100 |
| 2024/12/26 | 993 | 993 | 940 | 980 | 43,000 |
| 2024/12/25 | 1,013 | 1,013 | 965 | 978 | 33,900 |
| 2024/12/24 | 957 | 1,017 | 946 | 980 | 117,600 |
| 2024/12/23 | 945 | 975 | 928 | 942 | 75,500 |
| 2024/12/20 | 900 | 940 | 887 | 925 | 94,900 |
| 2024/12/19 | 868 | 870 | 830 | 859 | 43,300 |
| 2024/12/18 | 877 | 883 | 870 | 876 | 10,300 |
| 2024/12/17 | 866 | 884 | 860 | 866 | 16,700 |
| 2024/12/16 | 860 | 875 | 860 | 865 | 10,000 |
| 2024/12/13 | 865 | 865 | 858 | 859 | 2,700 |
| 2024/12/12 | 869 | 877 | 856 | 856 | 9,600 |
| 2024/12/11 | 880 | 883 | 855 | 872 | 23,300 |
| 2024/12/10 | 873 | 875 | 855 | 875 | 10,800 |
| 2024/12/09 | 864 | 875 | 864 | 865 | 9,900 |
| 2024/12/06 | 843 | 862 | 843 | 857 | 19,100 |
| 2024/12/05 | 861 | 861 | 834 | 848 | 21,000 |
| 2024/12/04 | 871 | 871 | 851 | 861 | 10,800 |
| 2024/12/03 | 871 | 873 | 867 | 871 | 5,600 |
| 2024/12/02 | 879 | 900 | 864 | 874 | 19,400 |
| 2024/11/29 | 859 | 879 | 843 | 864 | 20,500 |
| 2024/11/28 | 880 | 880 | 849 | 873 | 10,700 |
| 2024/11/27 | 895 | 896 | 860 | 870 | 25,100 |
| 2024/11/26 | 910 | 910 | 890 | 895 | 10,900 |
| 2024/11/25 | 885 | 925 | 885 | 907 | 36,600 |
| 2024/11/22 | 844 | 912 | 837 | 879 | 65,900 |
| 2024/11/21 | 846 | 846 | 836 | 843 | 7,300 |
| 2024/11/20 | 846 | 855 | 838 | 845 | 5,600 |
| 2024/11/19 | 844 | 853 | 834 | 838 | 9,600 |
| 2024/11/18 | 810 | 844 | 803 | 844 | 31,000 |
| 2024/11/15 | 830 | 834 | 812 | 812 | 20,800 |
| 2024/11/14 | 827 | 847 | 821 | 830 | 25,700 |
| 2024/11/13 | 820 | 825 | 813 | 820 | 18,500 |
| 2024/11/12 | 816 | 829 | 810 | 816 | 30,200 |
| 2024/11/11 | 850 | 850 | 812 | 818 | 52,300 |
| 2024/11/08 | 863 | 863 | 831 | 841 | 29,400 |
| 2024/11/07 | 872 | 873 | 845 | 854 | 34,300 |
| 2024/11/06 | 858 | 873 | 857 | 858 | 13,400 |
| 2024/11/05 | 885 | 885 | 857 | 869 | 16,500 |
| 2024/11/01 | 905 | 905 | 860 | 875 | 29,100 |
| 2024/10/31 | 892 | 927 | 892 | 905 | 47,600 |
| 2024/10/30 | 911 | 911 | 875 | 888 | 36,100 |
| 2024/10/29 | 875 | 914 | 875 | 911 | 28,500 |
| 2024/10/28 | 854 | 892 | 851 | 872 | 29,500 |
| 2024/10/25 | 872 | 887 | 839 | 848 | 88,700 |
| 2024/10/24 | 929 | 929 | 855 | 857 | 124,600 |
| 2024/10/23 | 924 | 955 | 914 | 942 | 13,000 |
| 2024/10/22 | 971 | 983 | 912 | 920 | 58,300 |
| 2024/10/21 | 999 | 1,020 | 967 | 971 | 50,100 |
| 2024/10/18 | 996 | 1,014 | 987 | 995 | 12,000 |
| 2024/10/17 | 1,004 | 1,024 | 994 | 997 | 18,000 |
| 2024/10/16 | 1,031 | 1,054 | 980 | 998 | 46,500 |
| 2024/10/15 | 1,060 | 1,086 | 1,018 | 1,021 | 58,600 |
| 2024/10/11 | 979 | 1,060 | 978 | 1,060 | 54,900 |
| 2024/10/10 | 967 | 979 | 957 | 979 | 35,700 |
| 2024/10/09 | 982 | 1,028 | 952 | 982 | 246,400 |
| 2024/10/08 | 926 | 926 | 868 | 902 | 53,600 |