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 |
|---|---|---|---|---|---|
| 2024/08/30 | 805 | 815 | 800 | 815 | 9,100 |
| 2024/08/29 | 786 | 812 | 780 | 808 | 9,700 |
| 2024/08/28 | 812 | 812 | 796 | 798 | 5,000 |
| 2024/08/27 | 815 | 821 | 801 | 810 | 9,000 |
| 2024/08/26 | 819 | 823 | 800 | 810 | 11,300 |
| 2024/08/23 | 817 | 817 | 798 | 810 | 6,100 |
| 2024/08/22 | 815 | 820 | 805 | 815 | 13,000 |
| 2024/08/21 | 792 | 813 | 792 | 813 | 5,400 |
| 2024/08/20 | 770 | 795 | 770 | 795 | 6,700 |
| 2024/08/19 | 796 | 796 | 761 | 770 | 11,700 |
| 2024/08/16 | 815 | 815 | 792 | 796 | 15,400 |
| 2024/08/15 | 818 | 819 | 804 | 807 | 13,700 |
| 2024/08/14 | 779 | 809 | 779 | 800 | 17,000 |
| 2024/08/13 | 762 | 778 | 743 | 769 | 6,500 |
| 2024/08/09 | 754 | 765 | 721 | 761 | 55,700 |
| 2024/08/08 | 720 | 764 | 720 | 739 | 10,300 |
| 2024/08/07 | 676 | 738 | 668 | 721 | 13,800 |
| 2024/08/06 | 651 | 725 | 649 | 677 | 35,200 |
| 2024/08/05 | 740 | 740 | 625 | 625 | 69,000 |
| 2024/08/02 | 821 | 822 | 772 | 775 | 28,200 |
| 2024/08/01 | 825 | 848 | 822 | 838 | 25,600 |
| 2024/07/31 | 853 | 863 | 813 | 820 | 56,000 |
| 2024/07/30 | 895 | 898 | 861 | 862 | 12,500 |
| 2024/07/29 | 895 | 901 | 875 | 880 | 12,000 |
| 2024/07/26 | 935 | 935 | 894 | 894 | 14,400 |
| 2024/07/25 | 900 | 940 | 889 | 935 | 22,200 |
| 2024/07/24 | 909 | 922 | 900 | 912 | 10,100 |
| 2024/07/23 | 936 | 949 | 908 | 909 | 31,100 |
| 2024/07/22 | 881 | 960 | 875 | 939 | 84,500 |
| 2024/07/19 | 890 | 893 | 860 | 867 | 14,200 |
| 2024/07/18 | 901 | 910 | 882 | 884 | 14,700 |
| 2024/07/17 | 902 | 920 | 854 | 901 | 84,800 |
| 2024/07/16 | 902 | 902 | 887 | 902 | 74,200 |
| 2024/07/12 | 751 | 780 | 739 | 752 | 5,400 |
| 2024/07/11 | 759 | 759 | 749 | 756 | 2,600 |
| 2024/07/10 | 738 | 751 | 737 | 749 | 3,600 |
| 2024/07/09 | 760 | 760 | 736 | 737 | 2,400 |
| 2024/07/08 | 756 | 760 | 747 | 747 | 3,100 |
| 2024/07/05 | 761 | 761 | 749 | 755 | 500 |
| 2024/07/04 | 760 | 760 | 745 | 746 | 9,400 |
| 2024/07/03 | 765 | 767 | 758 | 760 | 2,200 |
| 2024/07/02 | 781 | 782 | 750 | 765 | 4,500 |
| 2024/07/01 | 777 | 784 | 762 | 782 | 2,900 |
| 2024/06/28 | 750 | 768 | 750 | 760 | 9,200 |
| 2024/06/27 | 743 | 743 | 733 | 735 | 2,000 |
| 2024/06/26 | 749 | 765 | 731 | 736 | 7,400 |
| 2024/06/25 | 733 | 740 | 726 | 727 | 8,100 |
| 2024/06/24 | 745 | 745 | 715 | 724 | 29,900 |
| 2024/06/21 | 747 | 756 | 740 | 745 | 2,200 |
| 2024/06/20 | 756 | 767 | 741 | 757 | 4,000 |
| 2024/06/19 | 751 | 756 | 741 | 756 | 3,200 |
| 2024/06/18 | 761 | 761 | 743 | 758 | 3,500 |
| 2024/06/17 | 770 | 776 | 762 | 762 | 3,800 |
| 2024/06/14 | 767 | 783 | 767 | 770 | 5,300 |
| 2024/06/13 | 770 | 770 | 756 | 766 | 2,500 |
| 2024/06/12 | 770 | 770 | 753 | 769 | 3,500 |
| 2024/06/11 | 751 | 760 | 751 | 760 | 1,000 |
| 2024/06/10 | 747 | 755 | 725 | 746 | 9,800 |
| 2024/06/07 | 732 | 747 | 705 | 737 | 21,600 |
| 2024/06/06 | 767 | 770 | 730 | 736 | 9,800 |
| 2024/06/05 | 772 | 786 | 769 | 769 | 3,300 |
| 2024/06/04 | 771 | 793 | 771 | 772 | 6,400 |
| 2024/06/03 | 811 | 811 | 768 | 771 | 9,500 |
| 2024/05/31 | 821 | 825 | 801 | 801 | 3,600 |
| 2024/05/30 | 803 | 853 | 791 | 818 | 11,000 |
| 2024/05/30 | 1 -> 3.00 分割 | ||||
| 2024/05/29 | 2,492 | 2,619 | 2,425 | 2,501 | 11,400 |
| 2024/05/28 | 2,547 | 2,755 | 2,505 | 2,542 | 17,700 |
| 2024/05/27 | 2,629 | 2,629 | 2,500 | 2,505 | 4,100 |
| 2024/05/24 | 2,574 | 2,588 | 2,485 | 2,552 | 4,100 |
| 2024/05/23 | 2,666 | 2,666 | 2,460 | 2,481 | 43,200 |
| 2024/05/22 | 2,626 | 2,682 | 2,610 | 2,682 | 4,600 |
| 2024/05/21 | 2,474 | 2,650 | 2,465 | 2,631 | 16,800 |
| 2024/05/20 | 2,465 | 2,465 | 2,415 | 2,462 | 6,800 |
| 2024/05/17 | 2,400 | 2,414 | 2,330 | 2,374 | 2,700 |
| 2024/05/16 | 2,390 | 2,391 | 2,335 | 2,371 | 3,000 |
| 2024/05/15 | 2,426 | 2,479 | 2,350 | 2,360 | 7,500 |
| 2024/05/14 | 2,500 | 2,548 | 2,425 | 2,456 | 5,600 |
| 2024/05/13 | 2,480 | 2,500 | 2,450 | 2,500 | 2,100 |
| 2024/05/10 | 2,449 | 2,495 | 2,400 | 2,495 | 4,300 |
| 2024/05/09 | 2,430 | 2,472 | 2,423 | 2,423 | 1,000 |
| 2024/05/08 | 2,448 | 2,488 | 2,439 | 2,474 | 3,500 |
| 2024/05/07 | 2,407 | 2,489 | 2,406 | 2,420 | 2,700 |
| 2024/05/02 | 2,366 | 2,487 | 2,366 | 2,390 | 3,300 |
| 2024/05/01 | 2,339 | 2,440 | 2,339 | 2,377 | 3,300 |
| 2024/04/30 | 2,498 | 2,498 | 2,331 | 2,337 | 5,000 |
| 2024/04/26 | 2,383 | 2,464 | 2,374 | 2,460 | 6,300 |
| 2024/04/25 | 2,372 | 2,390 | 2,320 | 2,335 | 4,200 |
| 2024/04/24 | 2,301 | 2,380 | 2,301 | 2,377 | 2,100 |
| 2024/04/23 | 2,324 | 2,325 | 2,265 | 2,265 | 1,000 |
| 2024/04/22 | 2,299 | 2,329 | 2,241 | 2,324 | 2,700 |
| 2024/04/19 | 2,302 | 2,308 | 2,250 | 2,287 | 4,200 |
| 2024/04/18 | 2,302 | 2,350 | 2,299 | 2,302 | 3,700 |
| 2024/04/17 | 2,348 | 2,388 | 2,320 | 2,325 | 3,400 |
| 2024/04/16 | 2,350 | 2,391 | 2,321 | 2,325 | 2,200 |
| 2024/04/15 | 2,327 | 2,410 | 2,290 | 2,336 | 13,100 |
| 2024/04/12 | 2,327 | 2,327 | 2,272 | 2,277 | 3,000 |
| 2024/04/11 | 2,314 | 2,314 | 2,300 | 2,300 | 300 |
| 2024/04/10 | 2,271 | 2,321 | 2,271 | 2,314 | 1,100 |
| 2024/04/09 | 2,344 | 2,349 | 2,267 | 2,271 | 900 |
| 2024/04/08 | 2,298 | 2,298 | 2,259 | 2,259 | 1,200 |
| 2024/04/05 | 2,276 | 2,299 | 2,260 | 2,299 | 3,600 |
| 2024/04/04 | 2,300 | 2,313 | 2,300 | 2,300 | 1,300 |
| 2024/04/03 | 2,268 | 2,299 | 2,266 | 2,299 | 2,100 |
| 2024/04/02 | 2,285 | 2,314 | 2,273 | 2,273 | 2,200 |
| 2024/04/01 | 2,280 | 2,315 | 2,256 | 2,315 | 2,800 |
| 2024/03/29 | 2,261 | 2,300 | 2,261 | 2,280 | 700 |
| 2024/03/28 | 2,262 | 2,291 | 2,262 | 2,268 | 1,200 |
| 2024/03/27 | 2,336 | 2,336 | 2,286 | 2,295 | 700 |
| 2024/03/26 | 2,330 | 2,330 | 2,321 | 2,321 | 300 |
| 2024/03/25 | 2,336 | 2,336 | 2,336 | 2,336 | 100 |
| 2024/03/22 | 2,270 | 2,299 | 2,270 | 2,299 | 2,000 |
| 2024/03/21 | 2,304 | 2,349 | 2,262 | 2,268 | 3,600 |
| 2024/03/19 | 2,306 | 2,356 | 2,301 | 2,310 | 1,400 |
| 2024/03/18 | 2,365 | 2,381 | 2,312 | 2,312 | 8,300 |
| 2024/03/15 | 2,330 | 2,380 | 2,329 | 2,358 | 1,200 |
| 2024/03/14 | 2,353 | 2,353 | 2,330 | 2,330 | 1,700 |
| 2024/03/13 | 2,350 | 2,354 | 2,280 | 2,354 | 1,700 |
| 2024/03/12 | 2,400 | 2,400 | 2,301 | 2,351 | 2,900 |
| 2024/03/11 | 2,414 | 2,414 | 2,314 | 2,352 | 3,500 |
| 2024/03/08 | 2,385 | 2,460 | 2,336 | 2,440 | 4,100 |
| 2024/03/07 | 2,429 | 2,429 | 2,310 | 2,345 | 2,800 |
| 2024/03/06 | 2,387 | 2,399 | 2,294 | 2,390 | 5,800 |
| 2024/03/05 | 2,305 | 2,418 | 2,112 | 2,390 | 13,800 |
| 2024/03/04 | 2,332 | 2,366 | 2,305 | 2,305 | 3,000 |
| 2024/03/01 | 2,428 | 2,428 | 2,330 | 2,366 | 2,100 |
| 2024/02/29 | 2,405 | 2,410 | 2,378 | 2,378 | 2,600 |
| 2024/02/28 | 2,517 | 2,517 | 2,403 | 2,405 | 4,700 |
| 2024/02/27 | 2,549 | 2,580 | 2,422 | 2,488 | 12,800 |
| 2024/02/26 | 2,385 | 2,597 | 2,385 | 2,516 | 7,600 |
| 2024/02/22 | 2,425 | 2,474 | 2,336 | 2,395 | 9,100 |
| 2024/02/21 | 2,301 | 2,480 | 2,281 | 2,438 | 6,100 |
| 2024/02/20 | 2,226 | 2,327 | 2,226 | 2,302 | 6,400 |
| 2024/02/19 | 2,214 | 2,250 | 2,214 | 2,215 | 1,600 |
| 2024/02/16 | 2,251 | 2,251 | 2,226 | 2,230 | 1,100 |
| 2024/02/15 | 2,317 | 2,317 | 2,213 | 2,301 | 3,100 |
| 2024/02/14 | 2,290 | 2,324 | 2,280 | 2,320 | 1,800 |
| 2024/02/13 | 2,321 | 2,342 | 2,300 | 2,303 | 4,700 |
| 2024/02/09 | 2,285 | 2,310 | 2,251 | 2,310 | 3,400 |
| 2024/02/08 | 2,260 | 2,273 | 2,230 | 2,242 | 1,200 |
| 2024/02/07 | 2,240 | 2,279 | 2,240 | 2,250 | 400 |
| 2024/02/06 | 2,265 | 2,268 | 2,211 | 2,240 | 1,400 |
| 2024/02/05 | 2,211 | 2,247 | 2,211 | 2,247 | 1,000 |
| 2024/02/02 | 2,213 | 2,213 | 2,209 | 2,211 | 1,300 |
| 2024/02/01 | 2,219 | 2,219 | 2,211 | 2,213 | 800 |
| 2024/01/31 | 2,232 | 2,250 | 2,210 | 2,250 | 1,900 |
| 2024/01/30 | 2,232 | 2,251 | 2,231 | 2,250 | 1,100 |
| 2024/01/29 | 2,260 | 2,261 | 2,260 | 2,261 | 600 |
| 2024/01/26 | 2,298 | 2,302 | 2,231 | 2,260 | 6,500 |
| 2024/01/25 | 2,270 | 2,341 | 2,270 | 2,318 | 6,200 |
| 2024/01/24 | 2,273 | 2,273 | 2,242 | 2,270 | 2,100 |
| 2024/01/23 | 2,290 | 2,290 | 2,273 | 2,273 | 1,600 |
| 2024/01/22 | 2,323 | 2,329 | 2,290 | 2,293 | 8,600 |
| 2024/01/19 | 2,311 | 2,328 | 2,288 | 2,288 | 3,600 |
| 2024/01/18 | 2,311 | 2,311 | 2,308 | 2,308 | 400 |
| 2024/01/17 | 2,345 | 2,345 | 2,312 | 2,313 | 2,700 |
| 2024/01/16 | 2,358 | 2,358 | 2,322 | 2,322 | 1,900 |
| 2024/01/15 | 2,365 | 2,415 | 2,300 | 2,371 | 18,000 |
| 2024/01/12 | 2,365 | 2,365 | 2,315 | 2,315 | 3,700 |
| 2024/01/11 | 2,351 | 2,380 | 2,320 | 2,362 | 2,800 |
| 2024/01/10 | 2,339 | 2,390 | 2,302 | 2,314 | 8,900 |
| 2024/01/09 | 2,433 | 2,433 | 2,270 | 2,320 | 9,800 |
| 2024/01/05 | 2,363 | 2,413 | 2,316 | 2,333 | 1,700 |
| 2024/01/04 | 2,464 | 2,464 | 2,311 | 2,413 | 3,600 |
| 2023/12/29 | 2,330 | 2,390 | 2,286 | 2,388 | 2,000 |
| 2023/12/28 | 2,265 | 2,365 | 2,265 | 2,311 | 1,100 |
| 2023/12/27 | 2,302 | 2,350 | 2,280 | 2,301 | 3,700 |
| 2023/12/26 | 2,329 | 2,445 | 2,310 | 2,330 | 3,900 |
| 2023/12/25 | 2,377 | 2,377 | 2,308 | 2,310 | 3,900 |
| 2023/12/22 | 2,525 | 2,557 | 2,350 | 2,377 | 6,900 |
| 2023/12/21 | 2,528 | 2,666 | 2,523 | 2,525 | 11,500 |
| 2023/12/20 | 2,465 | 2,650 | 2,461 | 2,628 | 9,000 |
| 2023/12/19 | 2,477 | 2,480 | 2,404 | 2,429 | 7,900 |
| 2023/12/18 | 2,292 | 2,500 | 2,249 | 2,427 | 14,700 |
| 2023/12/15 | 2,248 | 2,248 | 2,205 | 2,242 | 500 |
| 2023/12/14 | 2,289 | 2,366 | 2,250 | 2,256 | 6,700 |
| 2023/12/13 | 2,266 | 2,343 | 2,220 | 2,250 | 1,800 |
| 2023/12/12 | 2,190 | 2,300 | 2,190 | 2,216 | 4,700 |
| 2023/12/11 | 2,201 | 2,251 | 2,170 | 2,240 | 7,800 |
| 2023/12/08 | 2,100 | 2,217 | 2,065 | 2,200 | 3,600 |
| 2023/12/07 | 2,170 | 2,200 | 2,103 | 2,103 | 2,700 |
| 2023/12/06 | 2,050 | 2,120 | 2,050 | 2,120 | 2,300 |
| 2023/12/05 | 2,127 | 2,169 | 2,100 | 2,100 | 1,800 |
| 2023/12/04 | 2,112 | 2,125 | 2,098 | 2,125 | 600 |
| 2023/12/01 | 2,102 | 2,130 | 2,102 | 2,112 | 800 |
| 2023/11/30 | 2,225 | 2,225 | 2,092 | 2,130 | 1,900 |
| 2023/11/29 | 2,217 | 2,220 | 2,155 | 2,180 | 2,300 |
| 2023/11/28 | 2,240 | 2,240 | 2,150 | 2,160 | 1,900 |
| 2023/11/27 | 2,195 | 2,249 | 2,150 | 2,201 | 4,300 |
| 2023/11/24 | 2,131 | 2,225 | 2,106 | 2,180 | 7,100 |
| 2023/11/22 | 2,012 | 2,080 | 2,012 | 2,080 | 2,800 |
| 2023/11/21 | 2,015 | 2,020 | 1,999 | 2,013 | 1,300 |
| 2023/11/20 | 2,012 | 2,040 | 2,001 | 2,015 | 1,000 |
| 2023/11/17 | 2,025 | 2,027 | 1,955 | 1,955 | 1,600 |
| 2023/11/16 | 2,002 | 2,002 | 1,954 | 1,954 | 500 |
| 2023/11/15 | 1,922 | 1,993 | 1,913 | 1,993 | 2,000 |
| 2023/11/14 | 1,993 | 1,993 | 1,934 | 1,934 | 400 |
| 2023/11/13 | 1,947 | 1,980 | 1,940 | 1,953 | 1,000 |
| 2023/11/10 | 1,986 | 1,993 | 1,880 | 1,908 | 2,500 |
| 2023/11/08 | 1,990 | 1,990 | 1,990 | 1,990 | 600 |
| 2023/11/07 | 2,068 | 2,068 | 2,000 | 2,000 | 2,300 |