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
2025/06/13 820 820 783 786 35,200
2025/06/12 776 840 776 811 77,300
2025/06/11 775 782 775 775 7,300
2025/06/10 783 789 773 775 16,600
2025/06/09 788 788 781 782 3,900
2025/06/06 784 785 780 783 4,500
2025/06/05 789 789 781 781 4,900
2025/06/04 783 787 783 783 4,500
2025/06/03 788 790 783 783 7,400
2025/06/02 786 793 783 785 11,700
2025/05/30 799 800 787 789 26,200
2025/05/29 820 825 785 804 48,200
2025/05/28 844 844 833 838 14,600
2025/05/27 830 847 830 838 11,800
2025/05/26 840 844 833 834 24,700
2025/05/23 832 849 829 839 10,100
2025/05/22 836 843 836 838 2,800
2025/05/21 850 855 837 837 18,700
2025/05/20 837 849 837 838 8,000
2025/05/19 830 848 830 841 22,800
2025/05/16 830 846 828 830 12,700
2025/05/15 839 855 839 841 11,200
2025/05/14 849 858 841 842 11,400
2025/05/13 834 851 826 841 23,800
2025/05/12 823 835 819 823 12,000
2025/05/09 818 830 818 823 7,100
2025/05/08 823 830 812 818 9,400
2025/05/07 816 828 813 824 14,000
2025/05/02 804 811 800 806 13,300
2025/05/01 815 820 801 804 29,900
2025/04/30 830 834 818 818 30,900
2025/04/28 806 830 806 818 24,600
2025/04/25 826 826 802 806 29,300
2025/04/24 811 830 803 818 30,900
2025/04/23 810 817 801 807 29,700
2025/04/22 798 831 785 804 68,500
2025/04/21 785 796 780 790 22,100
2025/04/18 779 794 767 773 25,700
2025/04/17 790 791 755 771 69,900
2025/04/16 805 805 790 790 45,800
2025/04/15 811 828 786 796 198,400
2025/04/14 937 960 930 931 30,400
2025/04/11 875 919 855 911 20,900
2025/04/10 912 912 863 866 37,100
2025/04/09 860 878 838 848 18,300
2025/04/08 844 876 834 870 36,200
2025/04/07 733 834 732 784 34,400
2025/04/04 877 880 815 841 32,900
2025/04/03 881 899 872 895 14,100
2025/04/02 908 912 889 905 15,800
2025/04/01 944 944 905 906 14,700
2025/03/31 944 944 921 931 12,300
2025/03/28 963 965 944 945 8,400
2025/03/27 945 960 943 951 10,900
2025/03/26 955 955 942 946 6,700
2025/03/25 943 955 938 941 5,100
2025/03/24 930 943 927 933 10,500
2025/03/21 951 956 923 930 16,600
2025/03/19 917 940 915 936 11,900
2025/03/18 956 964 906 910 66,500
2025/03/17 952 960 942 956 27,400
2025/03/14 964 969 948 950 6,100
2025/03/13 946 971 946 955 9,700
2025/03/12 932 944 930 936 9,900
2025/03/11 970 970 939 940 19,600
2025/03/10 991 991 957 971 14,400
2025/03/07 949 976 942 976 15,800
2025/03/06 954 954 936 949 11,200
2025/03/05 940 950 931 947 8,500
2025/03/04 940 951 929 947 19,700
2025/03/03 963 970 940 952 27,200
2025/02/28 972 979 925 937 42,300
2025/02/27 999 999 981 987 6,900
2025/02/26 1,009 1,009 977 994 14,000
2025/02/25 990 1,008 976 997 21,200
2025/02/21 1,018 1,026 1,008 1,008 10,900
2025/02/20 1,039 1,048 1,021 1,024 7,000
2025/02/19 1,054 1,061 1,035 1,039 6,000
2025/02/18 1,019 1,056 1,019 1,049 9,800
2025/02/17 1,053 1,065 1,009 1,017 20,600
2025/02/14 1,007 1,057 1,005 1,053 20,700
2025/02/13 1,029 1,035 1,005 1,015 14,900
2025/02/12 1,019 1,034 1,009 1,022 11,800
2025/02/10 1,065 1,079 1,019 1,019 39,500
2025/02/07 1,054 1,077 1,039 1,066 33,300
2025/02/06 1,037 1,100 1,011 1,055 64,300
2025/02/05 987 1,033 976 1,019 55,800
2025/02/04 991 997 967 973 25,300
2025/02/03 913 1,005 913 961 134,100
2025/01/31 926 926 903 913 25,200
2025/01/30 935 950 923 923 16,100
2025/01/29 946 954 935 935 13,300
2025/01/28 946 947 921 946 21,100
2025/01/27 970 981 944 946 34,800
2025/01/24 926 952 921 952 39,900
2025/01/23 896 930 893 930 44,400
2025/01/22 893 927 893 896 25,300
2025/01/21 913 913 881 893 41,800
2025/01/20 938 938 890 913 46,700
2025/01/17 909 933 880 925 65,300
2025/01/16 895 928 891 900 43,300
2025/01/15 849 929 849 888 243,100
2025/01/14 1,022 1,042 981 999 75,100
2025/01/10 1,054 1,070 1,023 1,035 34,300
2025/01/09 1,050 1,055 1,017 1,055 40,700
2025/01/08 1,072 1,098 1,029 1,049 52,500
2025/01/07 1,106 1,133 1,060 1,072 46,000
2025/01/06 1,051 1,111 1,046 1,076 55,100

このページの先頭へ