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
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

このページの先頭へ