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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/07 | 870 | 890 | 867 | 890 | 23,700 |
| 2024/10/04 | 860 | 876 | 851 | 855 | 5,200 |
| 2024/10/03 | 860 | 876 | 831 | 845 | 7,000 |
| 2024/10/02 | 856 | 860 | 846 | 856 | 6,000 |
| 2024/10/01 | 862 | 862 | 838 | 845 | 12,000 |
| 2024/09/30 | 868 | 868 | 800 | 847 | 103,000 |
| 2024/09/27 | 899 | 899 | 881 | 883 | 4,400 |
| 2024/09/26 | 917 | 917 | 880 | 899 | 7,300 |
| 2024/09/25 | 904 | 904 | 888 | 903 | 9,100 |
| 2024/09/24 | 939 | 941 | 901 | 908 | 11,700 |
| 2024/09/20 | 937 | 944 | 911 | 942 | 8,800 |
| 2024/09/19 | 904 | 930 | 885 | 925 | 8,100 |
| 2024/09/18 | 919 | 919 | 858 | 893 | 19,700 |
| 2024/09/17 | 898 | 933 | 881 | 897 | 22,000 |
| 2024/09/13 | 806 | 858 | 796 | 858 | 29,100 |
| 2024/09/12 | 785 | 797 | 771 | 795 | 8,100 |
| 2024/09/11 | 785 | 793 | 764 | 766 | 4,900 |
| 2024/09/10 | 779 | 785 | 774 | 785 | 6,500 |
| 2024/09/09 | 785 | 785 | 739 | 766 | 25,300 |
| 2024/09/06 | 802 | 802 | 785 | 785 | 900 |
| 2024/09/05 | 771 | 817 | 770 | 801 | 14,400 |
| 2024/09/04 | 793 | 809 | 766 | 782 | 27,300 |
| 2024/09/03 | 817 | 839 | 810 | 823 | 21,200 |
| 2024/09/02 | 815 | 816 | 808 | 814 | 14,100 |
| 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 |