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
2021/12/30 1,760 1,760 1,713 1,720 2,300
2021/12/29 1,733 1,770 1,719 1,769 7,600
2021/12/28 1,662 1,698 1,652 1,693 14,800
2021/12/27 1,660 1,690 1,653 1,672 12,400
2021/12/24 1,700 1,707 1,655 1,660 11,100
2021/12/23 1,686 1,700 1,655 1,682 5,300
2021/12/22 1,678 1,700 1,650 1,689 5,900
2021/12/21 1,698 1,722 1,662 1,678 5,300
2021/12/20 1,753 1,785 1,714 1,714 12,700
2021/12/17 1,662 1,831 1,658 1,800 17,000
2021/12/16 1,678 1,684 1,666 1,666 3,400
2021/12/15 1,660 1,714 1,660 1,714 7,100
2021/12/14 1,658 1,690 1,650 1,653 10,100
2021/12/13 1,802 1,820 1,701 1,713 9,200
2021/12/10 1,815 1,825 1,807 1,807 4,600
2021/12/09 1,864 1,880 1,842 1,844 7,700
2021/12/08 1,900 1,928 1,841 1,864 4,300
2021/12/07 1,860 1,898 1,850 1,893 14,400
2021/12/06 1,939 1,951 1,860 1,860 5,600
2021/12/03 1,973 1,973 1,939 1,943 8,500
2021/12/02 2,021 2,022 1,960 1,973 8,600
2021/12/01 2,068 2,091 2,006 2,015 4,200
2021/11/30 2,187 2,187 2,068 2,068 3,000
2021/11/29 2,120 2,187 2,120 2,187 3,200
2021/11/26 2,253 2,253 2,210 2,220 1,900
2021/11/25 2,273 2,273 2,240 2,247 12,000
2021/11/24 2,290 2,290 2,241 2,241 1,500
2021/11/22 2,299 2,299 2,292 2,292 700
2021/11/19 2,275 2,300 2,270 2,282 9,600
2021/11/18 2,214 2,249 2,214 2,249 1,000
2021/11/17 2,234 2,252 2,202 2,227 6,400
2021/11/16 2,260 2,273 2,235 2,273 1,700
2021/11/15 2,250 2,290 2,250 2,290 1,900
2021/11/12 2,277 2,293 2,240 2,240 1,600
2021/11/11 2,230 2,288 2,222 2,287 4,300
2021/11/10 2,239 2,244 2,211 2,221 2,200
2021/11/09 2,245 2,273 2,233 2,254 1,700
2021/11/08 2,323 2,323 2,244 2,244 2,100
2021/11/05 2,300 2,329 2,300 2,323 2,600
2021/11/04 2,269 2,299 2,269 2,279 1,000
2021/11/02 2,330 2,330 2,255 2,270 900
2021/11/01 2,328 2,328 2,302 2,305 1,000
2021/10/29 2,403 2,403 2,311 2,312 3,200
2021/10/28 2,315 2,315 2,253 2,253 1,600
2021/10/27 2,301 2,301 2,299 2,301 1,800
2021/10/26 2,341 2,347 2,287 2,299 3,500
2021/10/25 2,305 2,360 2,305 2,315 700
2021/10/22 2,342 2,342 2,315 2,315 3,700
2021/10/21 2,383 2,398 2,363 2,363 13,800
2021/10/20 2,376 2,410 2,376 2,386 2,400
2021/10/19 2,463 2,463 2,363 2,376 8,300
2021/10/18 2,511 2,527 2,415 2,470 4,900
2021/10/15 2,513 2,539 2,500 2,518 1,600
2021/10/14 2,520 2,520 2,505 2,515 1,500
2021/10/13 2,576 2,576 2,488 2,522 4,000
2021/10/12 2,542 2,600 2,542 2,576 6,800
2021/10/11 2,557 2,560 2,542 2,542 1,800
2021/10/08 2,578 2,580 2,546 2,556 3,200
2021/10/07 2,560 2,568 2,550 2,550 1,100
2021/10/06 2,570 2,579 2,565 2,565 600
2021/10/05 2,559 2,590 2,523 2,546 3,900
2021/10/04 2,671 2,671 2,520 2,559 5,300
2021/10/01 2,531 2,531 2,487 2,496 6,300
2021/09/30 2,537 2,538 2,527 2,530 1,800
2021/09/29 2,544 2,559 2,532 2,537 2,300
2021/09/28 2,556 2,574 2,548 2,563 4,800
2021/09/27 2,577 2,589 2,555 2,579 3,000
2021/09/24 2,622 2,622 2,575 2,578 3,800
2021/09/22 2,646 2,646 2,572 2,572 3,900
2021/09/21 2,588 2,654 2,581 2,635 5,000
2021/09/17 2,725 2,738 2,665 2,738 6,600
2021/09/16 2,810 2,810 2,725 2,725 4,900
2021/09/15 2,793 2,804 2,773 2,803 6,000
2021/09/14 2,855 2,855 2,793 2,813 6,000
2021/09/13 2,884 2,885 2,840 2,845 3,200
2021/09/10 2,882 2,907 2,870 2,873 10,900
2021/09/09 2,964 2,964 2,900 2,919 2,700
2021/09/08 2,885 2,950 2,870 2,935 9,600
2021/09/07 2,924 2,930 2,890 2,911 2,100
2021/09/06 2,990 2,990 2,919 2,921 5,500
2021/09/03 2,885 2,959 2,870 2,940 3,300
2021/09/02 2,873 2,914 2,845 2,902 6,600
2021/09/01 2,893 2,901 2,813 2,879 7,600
2021/08/31 2,860 2,936 2,850 2,895 11,100
2021/08/30 2,806 2,845 2,806 2,845 4,100
2021/08/27 2,781 2,822 2,717 2,822 2,800
2021/08/26 2,838 2,850 2,770 2,799 16,800
2021/08/25 2,733 2,810 2,733 2,800 10,400
2021/08/24 2,579 2,775 2,579 2,728 12,700
2021/08/23 2,460 2,565 2,430 2,511 9,700
2021/08/20 2,520 2,520 2,404 2,410 10,400
2021/08/19 2,593 2,593 2,518 2,520 4,200
2021/08/18 2,548 2,589 2,505 2,565 9,400
2021/08/17 2,650 2,650 2,549 2,560 7,300
2021/08/16 2,698 2,698 2,626 2,649 7,100
2021/08/13 2,802 2,802 2,708 2,731 9,400
2021/08/12 2,785 2,831 2,775 2,831 4,300
2021/08/11 2,918 2,918 2,780 2,835 12,200
2021/08/10 2,721 2,927 2,710 2,889 24,000
2021/08/06 2,740 2,749 2,606 2,621 11,500
2021/08/05 2,812 2,897 2,635 2,690 29,800
2021/08/04 3,110 3,110 2,835 2,835 17,600
2021/08/03 3,105 3,130 3,040 3,105 14,800
2021/08/02 3,220 3,220 3,125 3,155 17,700
2021/07/30 3,615 3,700 3,205 3,300 48,900
2021/07/29 3,625 3,670 3,580 3,655 9,100
2021/07/28 3,600 3,615 3,540 3,605 13,900
2021/07/27 3,545 3,610 3,530 3,600 3,600
2021/07/26 3,595 3,640 3,515 3,570 8,100
2021/07/21 3,670 3,670 3,515 3,570 10,500
2021/07/20 3,770 3,795 3,580 3,580 25,800
2021/07/19 3,735 3,860 3,700 3,795 22,400
2021/07/16 3,875 3,880 3,710 3,790 81,000
2021/07/15 4,250 4,270 4,160 4,225 22,500
2021/07/14 4,150 4,280 4,080 4,250 27,400
2021/07/13 4,370 4,380 4,210 4,230 40,300
2021/07/12 4,210 4,440 4,105 4,405 102,700
2021/07/09 3,955 4,075 3,885 4,075 17,500
2021/07/08 4,130 4,170 3,970 4,000 34,700
2021/07/07 4,055 4,165 4,035 4,165 18,700
2021/07/06 4,290 4,295 4,120 4,125 48,800
2021/07/05 4,260 4,330 4,120 4,330 53,500
2021/07/02 4,150 4,260 4,075 4,120 32,600
2021/07/01 4,085 4,250 4,000 4,150 45,300
2021/06/30 4,100 4,110 3,965 4,035 28,300
2021/06/29 3,885 4,140 3,865 4,135 34,700
2021/06/28 3,890 3,905 3,830 3,875 15,000
2021/06/25 3,870 3,995 3,780 3,815 41,500
2021/06/24 4,050 4,075 3,875 3,880 41,500
2021/06/23 4,065 4,165 4,005 4,035 40,700
2021/06/22 4,120 4,190 4,000 4,050 85,800
2021/06/21 4,060 4,150 4,000 4,030 73,600
2021/06/18 4,305 4,440 4,175 4,175 126,100
2021/06/17 4,350 4,380 4,250 4,285 117,400
2021/06/16 4,605 4,635 4,400 4,405 234,100
2021/06/15 4,940 4,965 4,735 4,735 296,500
2021/06/14 4,815 4,980 4,715 4,895 639,600
2021/06/11 5,100 5,480 4,700 4,830 1,220,400
2021/06/10 6,500 6,510 5,500 5,500 1,818,800

このページの先頭へ