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 |
---|---|---|---|---|---|
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 |
2023/11/06 | 2,001 | 2,002 | 2,001 | 2,002 | 300 |
2023/11/02 | 1,982 | 2,003 | 1,982 | 2,003 | 700 |
2023/11/01 | 2,000 | 2,025 | 1,950 | 1,981 | 1,600 |
2023/10/31 | 1,999 | 2,134 | 1,999 | 2,003 | 3,900 |
2023/10/30 | 1,979 | 2,009 | 1,979 | 1,995 | 300 |
2023/10/27 | 2,030 | 2,059 | 1,915 | 2,029 | 1,400 |
2023/10/26 | 2,095 | 2,095 | 2,033 | 2,033 | 500 |
2023/10/25 | 2,008 | 2,058 | 2,008 | 2,058 | 2,100 |
2023/10/24 | 2,094 | 2,094 | 2,042 | 2,050 | 700 |
2023/10/20 | 2,012 | 2,120 | 2,000 | 2,120 | 3,500 |
2023/10/19 | 2,055 | 2,055 | 2,050 | 2,050 | 600 |
2023/10/18 | 2,081 | 2,081 | 2,081 | 2,081 | 200 |
2023/10/17 | 2,112 | 2,113 | 2,070 | 2,072 | 1,700 |
2023/10/16 | 2,080 | 2,185 | 2,080 | 2,095 | 5,400 |
2023/10/13 | 2,170 | 2,197 | 2,130 | 2,130 | 1,700 |
2023/10/12 | 2,125 | 2,196 | 2,125 | 2,196 | 2,300 |
2023/10/11 | 2,119 | 2,125 | 2,046 | 2,125 | 6,200 |
2023/10/10 | 2,130 | 2,130 | 2,080 | 2,110 | 1,800 |
2023/10/06 | 2,020 | 2,070 | 2,000 | 2,046 | 1,100 |
2023/10/05 | 1,947 | 2,070 | 1,922 | 2,020 | 1,300 |
2023/10/04 | 1,905 | 1,968 | 1,903 | 1,943 | 1,600 |
2023/10/03 | 1,983 | 1,983 | 1,902 | 1,930 | 2,200 |
2023/10/02 | 2,086 | 2,086 | 1,990 | 2,000 | 3,800 |
2023/09/29 | 2,150 | 2,165 | 2,062 | 2,071 | 3,600 |
2023/09/28 | 2,229 | 2,229 | 2,046 | 2,128 | 5,100 |
2023/09/27 | 2,150 | 2,366 | 2,146 | 2,233 | 18,300 |
2023/09/26 | 1,925 | 2,257 | 1,925 | 2,257 | 31,800 |
2023/09/25 | 1,882 | 1,918 | 1,882 | 1,909 | 1,600 |
2023/09/22 | 1,873 | 1,901 | 1,873 | 1,901 | 600 |
2023/09/21 | 1,926 | 1,943 | 1,919 | 1,940 | 1,100 |
2023/09/20 | 1,918 | 1,924 | 1,901 | 1,924 | 1,800 |
2023/09/19 | 1,879 | 1,923 | 1,879 | 1,918 | 1,900 |
2023/09/15 | 1,873 | 1,881 | 1,871 | 1,881 | 1,400 |
2023/09/14 | 1,898 | 1,900 | 1,869 | 1,883 | 1,600 |
2023/09/13 | 1,874 | 1,876 | 1,874 | 1,876 | 400 |
2023/09/12 | 1,849 | 1,880 | 1,830 | 1,840 | 2,400 |
2023/09/11 | 1,800 | 1,849 | 1,800 | 1,849 | 1,900 |
2023/09/08 | 1,825 | 1,825 | 1,798 | 1,798 | 1,600 |
2023/09/07 | 1,798 | 1,825 | 1,798 | 1,801 | 1,900 |
2023/09/06 | 1,765 | 1,795 | 1,765 | 1,795 | 1,100 |
2023/09/05 | 1,772 | 1,799 | 1,750 | 1,763 | 3,700 |
2023/09/04 | 1,772 | 1,825 | 1,772 | 1,780 | 3,600 |
2023/09/01 | 1,773 | 1,808 | 1,772 | 1,800 | 2,800 |
2023/08/31 | 1,790 | 1,813 | 1,761 | 1,761 | 2,800 |
2023/08/30 | 1,847 | 1,847 | 1,790 | 1,792 | 4,100 |
2023/08/29 | 1,826 | 1,878 | 1,814 | 1,834 | 3,800 |
2023/08/28 | 1,830 | 1,857 | 1,817 | 1,857 | 1,100 |
2023/08/25 | 1,878 | 1,878 | 1,815 | 1,870 | 2,400 |
2023/08/23 | 1,850 | 1,867 | 1,850 | 1,867 | 1,900 |
2023/08/22 | 1,866 | 1,866 | 1,822 | 1,822 | 900 |
2023/08/21 | 1,809 | 1,868 | 1,790 | 1,866 | 3,500 |
2023/08/18 | 1,801 | 1,810 | 1,800 | 1,809 | 1,200 |
2023/08/17 | 1,798 | 1,810 | 1,775 | 1,802 | 1,500 |
2023/08/16 | 1,770 | 1,820 | 1,770 | 1,798 | 4,800 |
2023/08/15 | 1,808 | 1,828 | 1,779 | 1,810 | 4,400 |
2023/08/14 | 1,819 | 1,819 | 1,739 | 1,810 | 7,500 |
2023/08/10 | 1,819 | 1,819 | 1,791 | 1,818 | 3,700 |
2023/08/09 | 1,830 | 1,830 | 1,809 | 1,810 | 1,300 |
2023/08/08 | 1,810 | 1,813 | 1,803 | 1,803 | 800 |
2023/08/07 | 1,805 | 1,829 | 1,781 | 1,809 | 3,800 |
2023/08/04 | 1,819 | 1,830 | 1,798 | 1,800 | 7,200 |
2023/08/03 | 1,968 | 1,968 | 1,771 | 1,800 | 35,100 |
2023/08/02 | 2,037 | 2,039 | 1,941 | 1,955 | 3,000 |
2023/08/01 | 2,119 | 2,119 | 2,028 | 2,077 | 1,200 |
2023/07/31 | 2,083 | 2,096 | 2,055 | 2,086 | 1,500 |
2023/07/28 | 2,090 | 2,090 | 2,056 | 2,083 | 800 |
2023/07/27 | 2,091 | 2,091 | 2,025 | 2,079 | 2,700 |
2023/07/26 | 1,985 | 2,090 | 1,983 | 2,089 | 3,600 |
2023/07/25 | 1,979 | 1,979 | 1,931 | 1,960 | 3,300 |
2023/07/24 | 1,930 | 1,978 | 1,922 | 1,955 | 1,700 |
2023/07/21 | 1,940 | 1,942 | 1,918 | 1,918 | 2,200 |
2023/07/20 | 1,942 | 1,966 | 1,922 | 1,934 | 4,900 |
2023/07/19 | 1,996 | 2,036 | 1,971 | 1,971 | 2,500 |
2023/07/18 | 2,015 | 2,058 | 1,996 | 2,001 | 4,800 |
2023/07/14 | 1,985 | 2,130 | 1,985 | 1,994 | 4,500 |
2023/07/13 | 2,009 | 2,019 | 1,977 | 2,009 | 3,400 |
2023/07/12 | 2,130 | 2,191 | 2,022 | 2,022 | 5,400 |
2023/07/11 | 2,117 | 2,130 | 2,117 | 2,130 | 600 |
2023/07/10 | 2,105 | 2,126 | 2,083 | 2,083 | 1,700 |
2023/07/07 | 2,098 | 2,102 | 2,061 | 2,101 | 1,500 |
2023/07/06 | 2,129 | 2,129 | 2,055 | 2,097 | 900 |
2023/07/05 | 1,967 | 2,150 | 1,967 | 2,094 | 12,900 |
2023/07/04 | 1,995 | 1,995 | 1,995 | 1,995 | 100 |
2023/07/03 | 1,933 | 1,990 | 1,933 | 1,988 | 1,200 |
2023/06/30 | 1,950 | 1,990 | 1,950 | 1,965 | 1,900 |
2023/06/29 | 1,922 | 1,965 | 1,922 | 1,950 | 1,600 |
2023/06/28 | 1,932 | 1,945 | 1,932 | 1,944 | 500 |
2023/06/27 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
2023/06/26 | 1,988 | 2,000 | 1,913 | 1,981 | 3,400 |
2023/06/23 | 1,975 | 1,989 | 1,960 | 1,989 | 1,500 |
2023/06/22 | 1,955 | 1,997 | 1,955 | 1,995 | 2,400 |
2023/06/21 | 1,963 | 1,977 | 1,955 | 1,955 | 600 |
2023/06/20 | 1,933 | 1,982 | 1,933 | 1,982 | 5,700 |
2023/06/19 | 1,949 | 1,951 | 1,905 | 1,921 | 2,300 |
2023/06/16 | 1,850 | 1,941 | 1,850 | 1,941 | 2,000 |
2023/06/15 | 1,915 | 1,915 | 1,831 | 1,890 | 1,200 |
2023/06/14 | 1,850 | 1,927 | 1,848 | 1,927 | 7,800 |
2023/06/13 | 1,780 | 1,849 | 1,780 | 1,848 | 5,600 |
2023/06/12 | 1,750 | 1,780 | 1,748 | 1,780 | 3,600 |
2023/06/09 | 1,741 | 1,747 | 1,701 | 1,747 | 2,100 |
2023/06/08 | 1,725 | 1,748 | 1,703 | 1,746 | 2,600 |
2023/06/07 | 1,709 | 1,726 | 1,698 | 1,726 | 2,200 |
2023/06/06 | 1,694 | 1,717 | 1,694 | 1,717 | 1,200 |
2023/06/05 | 1,705 | 1,712 | 1,678 | 1,690 | 2,500 |
2023/06/02 | 1,677 | 1,689 | 1,653 | 1,689 | 1,500 |
2023/06/01 | 1,695 | 1,709 | 1,695 | 1,699 | 900 |
2023/05/31 | 1,752 | 1,752 | 1,710 | 1,710 | 1,200 |
2023/05/30 | 1,725 | 1,758 | 1,711 | 1,758 | 1,100 |
2023/05/29 | 1,759 | 1,776 | 1,736 | 1,776 | 600 |
2023/05/26 | 1,757 | 1,790 | 1,732 | 1,769 | 2,300 |
2023/05/25 | 1,769 | 1,769 | 1,741 | 1,741 | 1,000 |
2023/05/24 | 1,769 | 1,769 | 1,769 | 1,769 | 100 |
2023/05/23 | 1,759 | 1,770 | 1,759 | 1,770 | 1,400 |
2023/05/22 | 1,749 | 1,759 | 1,749 | 1,758 | 1,600 |
2023/05/19 | 1,749 | 1,749 | 1,726 | 1,749 | 1,100 |
2023/05/18 | 1,729 | 1,729 | 1,711 | 1,725 | 600 |
2023/05/17 | 1,721 | 1,731 | 1,710 | 1,729 | 1,900 |
2023/05/16 | 1,721 | 1,725 | 1,711 | 1,713 | 1,200 |
2023/05/15 | 1,781 | 1,785 | 1,740 | 1,740 | 1,800 |
2023/05/12 | 1,758 | 1,791 | 1,758 | 1,791 | 600 |
2023/05/11 | 1,749 | 1,761 | 1,749 | 1,761 | 700 |
2023/05/10 | 1,755 | 1,789 | 1,754 | 1,789 | 300 |
2023/05/09 | 1,797 | 1,797 | 1,780 | 1,795 | 500 |
2023/05/08 | 1,790 | 1,797 | 1,790 | 1,797 | 900 |
2023/05/02 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
2023/05/01 | 1,768 | 1,771 | 1,766 | 1,768 | 1,100 |
2023/04/28 | 1,780 | 1,780 | 1,774 | 1,774 | 600 |
2023/04/27 | 1,773 | 1,773 | 1,769 | 1,769 | 400 |
2023/04/26 | 1,766 | 1,789 | 1,750 | 1,753 | 900 |
2023/04/25 | 1,780 | 1,780 | 1,761 | 1,761 | 700 |
2023/04/24 | 1,763 | 1,768 | 1,761 | 1,763 | 800 |
2023/04/21 | 1,764 | 1,790 | 1,742 | 1,781 | 8,100 |
2023/04/20 | 1,758 | 1,771 | 1,741 | 1,769 | 3,000 |
2023/04/19 | 1,745 | 1,771 | 1,745 | 1,770 | 1,800 |
2023/04/18 | 1,777 | 1,777 | 1,738 | 1,745 | 4,300 |
2023/04/17 | 1,779 | 1,780 | 1,761 | 1,777 | 6,800 |
2023/04/14 | 1,708 | 1,735 | 1,703 | 1,735 | 4,500 |
2023/04/13 | 1,701 | 1,709 | 1,699 | 1,707 | 3,100 |
2023/04/12 | 1,696 | 1,700 | 1,696 | 1,700 | 700 |
2023/04/11 | 1,680 | 1,700 | 1,680 | 1,689 | 700 |
2023/04/10 | 1,672 | 1,691 | 1,672 | 1,674 | 1,000 |
2023/04/07 | 1,708 | 1,708 | 1,670 | 1,671 | 900 |
2023/04/06 | 1,651 | 1,651 | 1,651 | 1,651 | 300 |
2023/04/05 | 1,672 | 1,672 | 1,661 | 1,661 | 2,400 |
2023/04/04 | 1,698 | 1,713 | 1,691 | 1,710 | 2,000 |
2023/04/03 | 1,665 | 1,702 | 1,665 | 1,695 | 2,700 |
2023/03/31 | 1,662 | 1,670 | 1,661 | 1,661 | 700 |
2023/03/29 | 1,679 | 1,679 | 1,679 | 1,679 | 200 |
2023/03/28 | 1,694 | 1,694 | 1,655 | 1,679 | 800 |
2023/03/27 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
2023/03/24 | 1,693 | 1,702 | 1,684 | 1,688 | 1,200 |
2023/03/23 | 1,656 | 1,687 | 1,656 | 1,687 | 6,400 |
2023/03/22 | 1,692 | 1,694 | 1,655 | 1,656 | 1,400 |
2023/03/20 | 1,632 | 1,697 | 1,632 | 1,653 | 2,400 |
2023/03/17 | 1,631 | 1,632 | 1,630 | 1,632 | 1,300 |
2023/03/16 | 1,625 | 1,635 | 1,625 | 1,635 | 800 |
2023/03/15 | 1,630 | 1,635 | 1,626 | 1,635 | 800 |
2023/03/14 | 1,641 | 1,641 | 1,636 | 1,636 | 300 |
2023/03/13 | 1,709 | 1,709 | 1,697 | 1,697 | 300 |
2023/03/09 | 1,718 | 1,718 | 1,718 | 1,718 | 400 |
2023/03/08 | 1,650 | 1,706 | 1,650 | 1,704 | 1,400 |
2023/03/07 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
2023/03/03 | 1,656 | 1,656 | 1,635 | 1,654 | 1,000 |
2023/03/02 | 1,655 | 1,665 | 1,654 | 1,655 | 1,000 |
2023/03/01 | 1,658 | 1,658 | 1,645 | 1,645 | 1,900 |
2023/02/28 | 1,672 | 1,675 | 1,658 | 1,658 | 1,200 |
2023/02/27 | 1,655 | 1,673 | 1,655 | 1,673 | 600 |
2023/02/24 | 1,670 | 1,675 | 1,653 | 1,653 | 600 |
2023/02/22 | 1,651 | 1,677 | 1,650 | 1,677 | 1,500 |
2023/02/21 | 1,667 | 1,670 | 1,665 | 1,665 | 400 |
2023/02/20 | 1,680 | 1,680 | 1,667 | 1,667 | 1,400 |
2023/02/17 | 1,652 | 1,656 | 1,652 | 1,656 | 400 |
2023/02/16 | 1,697 | 1,699 | 1,641 | 1,660 | 3,000 |
2023/02/15 | 1,689 | 1,689 | 1,657 | 1,657 | 1,200 |
2023/02/14 | 1,698 | 1,712 | 1,673 | 1,698 | 1,100 |
2023/02/10 | 1,689 | 1,689 | 1,674 | 1,674 | 200 |
2023/02/09 | 1,690 | 1,690 | 1,681 | 1,689 | 600 |
2023/02/07 | 1,680 | 1,697 | 1,680 | 1,697 | 400 |
2023/02/06 | 1,671 | 1,675 | 1,671 | 1,675 | 800 |
2023/02/03 | 1,695 | 1,695 | 1,670 | 1,670 | 300 |
2023/02/02 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
2023/02/01 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
2023/01/31 | 1,688 | 1,688 | 1,670 | 1,670 | 600 |
2023/01/27 | 1,686 | 1,686 | 1,683 | 1,683 | 400 |
2023/01/26 | 1,699 | 1,725 | 1,699 | 1,703 | 3,700 |
2023/01/25 | 1,680 | 1,684 | 1,680 | 1,684 | 300 |
2023/01/24 | 1,684 | 1,685 | 1,663 | 1,663 | 4,400 |
2023/01/23 | 1,717 | 1,717 | 1,680 | 1,690 | 16,900 |
2023/01/20 | 1,728 | 1,730 | 1,712 | 1,717 | 700 |
2023/01/19 | 1,711 | 1,752 | 1,711 | 1,738 | 2,000 |
2023/01/18 | 1,728 | 1,728 | 1,718 | 1,718 | 1,600 |
2023/01/17 | 1,764 | 1,764 | 1,728 | 1,758 | 1,500 |
2023/01/16 | 1,703 | 1,775 | 1,703 | 1,762 | 2,600 |
2023/01/13 | 1,662 | 1,740 | 1,662 | 1,735 | 2,500 |
2023/01/12 | 1,656 | 1,671 | 1,656 | 1,671 | 500 |
2023/01/11 | 1,692 | 1,693 | 1,682 | 1,683 | 500 |
2023/01/10 | 1,680 | 1,690 | 1,680 | 1,690 | 600 |
2023/01/06 | 1,640 | 1,650 | 1,639 | 1,640 | 7,300 |
2023/01/05 | 1,611 | 1,625 | 1,611 | 1,625 | 900 |
2023/01/04 | 1,640 | 1,650 | 1,628 | 1,642 | 900 |