テイン(7217)の株価時系列情報
テイン(7217)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 775 | 775 | 770 | 774 | 1,500 |
| 2025/07/31 | 781 | 781 | 774 | 774 | 500 |
| 2025/07/30 | 776 | 776 | 771 | 773 | 700 |
| 2025/07/29 | 777 | 780 | 776 | 776 | 2,800 |
| 2025/07/28 | 778 | 780 | 775 | 776 | 2,100 |
| 2025/07/25 | 774 | 778 | 774 | 778 | 500 |
| 2025/07/24 | 781 | 781 | 772 | 773 | 3,600 |
| 2025/07/23 | 770 | 780 | 770 | 780 | 4,200 |
| 2025/07/22 | 768 | 770 | 767 | 767 | 2,600 |
| 2025/07/18 | 771 | 771 | 766 | 768 | 1,200 |
| 2025/07/17 | 771 | 771 | 771 | 771 | 100 |
| 2025/07/16 | 770 | 770 | 768 | 768 | 900 |
| 2025/07/15 | 772 | 772 | 770 | 770 | 1,100 |
| 2025/07/14 | 771 | 775 | 771 | 775 | 1,500 |
| 2025/07/11 | 778 | 779 | 771 | 771 | 1,700 |
| 2025/07/10 | 773 | 778 | 771 | 778 | 3,100 |
| 2025/07/09 | 771 | 773 | 771 | 771 | 1,700 |
| 2025/07/08 | 769 | 775 | 765 | 771 | 2,000 |
| 2025/07/07 | 770 | 770 | 765 | 768 | 800 |
| 2025/07/04 | 771 | 771 | 770 | 770 | 500 |
| 2025/07/03 | 775 | 775 | 771 | 771 | 400 |
| 2025/07/02 | 771 | 775 | 770 | 772 | 2,300 |
| 2025/07/01 | 772 | 773 | 771 | 771 | 1,100 |
| 2025/06/30 | 784 | 784 | 772 | 772 | 2,100 |
| 2025/06/27 | 781 | 783 | 776 | 783 | 2,100 |
| 2025/06/26 | 775 | 781 | 774 | 781 | 6,900 |
| 2025/06/25 | 775 | 785 | 774 | 774 | 600 |
| 2025/06/24 | 774 | 774 | 774 | 774 | 200 |
| 2025/06/23 | 784 | 784 | 760 | 773 | 3,500 |
| 2025/06/20 | 785 | 788 | 784 | 788 | 1,300 |
| 2025/06/19 | 784 | 785 | 778 | 784 | 1,900 |
| 2025/06/18 | 768 | 784 | 768 | 784 | 3,600 |
| 2025/06/17 | 778 | 778 | 772 | 773 | 1,000 |
| 2025/06/16 | 780 | 781 | 772 | 778 | 900 |
| 2025/06/13 | 780 | 780 | 769 | 780 | 2,100 |
| 2025/06/12 | 768 | 780 | 768 | 780 | 2,900 |
| 2025/06/11 | 777 | 779 | 768 | 768 | 2,900 |
| 2025/06/10 | 770 | 783 | 770 | 777 | 1,500 |
| 2025/06/09 | 782 | 782 | 770 | 770 | 600 |
| 2025/06/06 | 775 | 782 | 767 | 782 | 2,200 |
| 2025/06/05 | 779 | 779 | 774 | 775 | 1,600 |
| 2025/06/04 | 785 | 787 | 777 | 779 | 2,900 |
| 2025/06/03 | 776 | 783 | 771 | 779 | 11,600 |
| 2025/06/02 | 760 | 780 | 757 | 776 | 11,200 |
| 2025/05/30 | 763 | 790 | 762 | 788 | 101,000 |
| 2025/05/29 | 718 | 718 | 714 | 718 | 2,000 |
| 2025/05/28 | 714 | 719 | 711 | 718 | 7,400 |
| 2025/05/27 | 708 | 708 | 708 | 708 | 300 |
| 2025/05/26 | 701 | 717 | 701 | 708 | 3,200 |
| 2025/05/23 | 707 | 712 | 707 | 712 | 3,400 |
| 2025/05/22 | 705 | 711 | 704 | 711 | 2,600 |
| 2025/05/21 | 710 | 713 | 701 | 701 | 1,100 |
| 2025/05/20 | 712 | 712 | 709 | 709 | 1,100 |
| 2025/05/19 | 715 | 715 | 712 | 712 | 1,300 |
| 2025/05/16 | 740 | 740 | 715 | 715 | 6,500 |
| 2025/05/15 | 741 | 744 | 741 | 744 | 300 |
| 2025/05/14 | 742 | 742 | 740 | 740 | 700 |
| 2025/05/13 | 741 | 741 | 740 | 740 | 3,400 |
| 2025/05/12 | 750 | 750 | 742 | 742 | 500 |
| 2025/05/09 | 741 | 742 | 741 | 741 | 900 |
| 2025/05/08 | 744 | 744 | 741 | 741 | 4,200 |
| 2025/05/07 | 762 | 762 | 741 | 741 | 3,000 |
| 2025/05/02 | 751 | 751 | 739 | 747 | 500 |
| 2025/05/01 | 733 | 751 | 730 | 736 | 3,300 |
| 2025/04/30 | 729 | 760 | 729 | 743 | 2,400 |
| 2025/04/28 | 732 | 747 | 731 | 733 | 3,400 |
| 2025/04/25 | 753 | 761 | 729 | 746 | 800 |
| 2025/04/24 | 733 | 744 | 726 | 744 | 2,200 |
| 2025/04/23 | 724 | 739 | 723 | 739 | 2,200 |
| 2025/04/22 | 727 | 727 | 725 | 725 | 1,100 |
| 2025/04/21 | 717 | 742 | 715 | 727 | 2,200 |
| 2025/04/18 | 710 | 737 | 709 | 720 | 3,300 |
| 2025/04/17 | 714 | 718 | 714 | 715 | 800 |
| 2025/04/16 | 722 | 736 | 711 | 714 | 3,900 |
| 2025/04/15 | 723 | 726 | 715 | 726 | 1,600 |
| 2025/04/14 | 698 | 734 | 698 | 727 | 3,100 |
| 2025/04/11 | 716 | 716 | 680 | 698 | 5,500 |
| 2025/04/10 | 718 | 746 | 716 | 717 | 1,600 |
| 2025/04/09 | 721 | 721 | 700 | 700 | 600 |
| 2025/04/08 | 730 | 730 | 692 | 706 | 6,300 |
| 2025/04/07 | 635 | 701 | 635 | 690 | 16,800 |
| 2025/04/04 | 762 | 762 | 760 | 760 | 13,700 |
| 2025/04/03 | 776 | 780 | 770 | 775 | 2,400 |
| 2025/04/02 | 781 | 783 | 780 | 780 | 1,500 |
| 2025/04/01 | 785 | 785 | 778 | 781 | 2,300 |
| 2025/03/31 | 787 | 787 | 775 | 780 | 15,200 |
| 2025/03/28 | 794 | 794 | 784 | 793 | 6,300 |
| 2025/03/27 | 821 | 822 | 808 | 814 | 2,700 |
| 2025/03/26 | 817 | 821 | 810 | 821 | 2,000 |
| 2025/03/25 | 810 | 816 | 810 | 816 | 400 |
| 2025/03/24 | 810 | 816 | 809 | 810 | 2,700 |
| 2025/03/21 | 805 | 809 | 805 | 809 | 2,000 |
| 2025/03/19 | 806 | 807 | 801 | 802 | 1,000 |
| 2025/03/18 | 805 | 805 | 797 | 801 | 4,000 |
| 2025/03/17 | 801 | 804 | 797 | 797 | 5,800 |
| 2025/03/14 | 805 | 807 | 799 | 799 | 4,700 |
| 2025/03/13 | 814 | 816 | 800 | 805 | 4,600 |
| 2025/03/12 | 812 | 821 | 810 | 810 | 2,800 |
| 2025/03/11 | 816 | 816 | 815 | 815 | 300 |
| 2025/03/10 | 813 | 823 | 810 | 823 | 1,800 |
| 2025/03/07 | 816 | 816 | 813 | 815 | 2,800 |
| 2025/03/06 | 816 | 820 | 816 | 820 | 1,000 |
| 2025/03/05 | 813 | 813 | 810 | 810 | 200 |
| 2025/03/04 | 810 | 810 | 810 | 810 | 100 |
| 2025/03/03 | 815 | 815 | 810 | 810 | 400 |
| 2025/02/28 | 805 | 815 | 805 | 815 | 500 |
| 2025/02/27 | 807 | 815 | 805 | 807 | 4,000 |
| 2025/02/26 | 807 | 807 | 802 | 807 | 3,300 |
| 2025/02/25 | 805 | 805 | 801 | 805 | 5,600 |
| 2025/02/21 | 808 | 808 | 805 | 805 | 1,700 |
| 2025/02/20 | 814 | 814 | 806 | 806 | 600 |
| 2025/02/19 | 808 | 815 | 808 | 814 | 1,300 |
| 2025/02/18 | 804 | 816 | 804 | 816 | 700 |
| 2025/02/17 | 813 | 816 | 803 | 803 | 3,800 |
| 2025/02/14 | 835 | 835 | 834 | 834 | 1,600 |
| 2025/02/13 | 836 | 836 | 828 | 828 | 800 |
| 2025/02/12 | 833 | 836 | 831 | 836 | 700 |
| 2025/02/10 | 831 | 835 | 830 | 835 | 1,400 |
| 2025/02/07 | 824 | 833 | 824 | 833 | 700 |
| 2025/02/06 | 823 | 823 | 823 | 823 | 200 |
| 2025/02/05 | 825 | 827 | 822 | 827 | 800 |
| 2025/02/04 | 826 | 826 | 826 | 826 | 300 |
| 2025/02/03 | 820 | 826 | 820 | 821 | 500 |
| 2025/01/31 | 818 | 822 | 818 | 822 | 700 |
| 2025/01/30 | 826 | 826 | 818 | 818 | 700 |
| 2025/01/29 | 819 | 834 | 819 | 830 | 1,100 |
| 2025/01/28 | 810 | 816 | 810 | 816 | 400 |
| 2025/01/27 | 816 | 817 | 810 | 810 | 7,000 |
| 2025/01/24 | 813 | 815 | 813 | 815 | 1,000 |
| 2025/01/23 | 824 | 824 | 811 | 811 | 1,200 |
| 2025/01/22 | 814 | 818 | 813 | 813 | 2,100 |
| 2025/01/21 | 812 | 818 | 812 | 813 | 600 |
| 2025/01/20 | 835 | 835 | 811 | 811 | 800 |
| 2025/01/17 | 820 | 820 | 820 | 820 | 100 |
| 2025/01/16 | 805 | 819 | 805 | 819 | 1,400 |
| 2025/01/15 | 827 | 827 | 820 | 820 | 800 |
| 2025/01/14 | 822 | 837 | 818 | 827 | 1,200 |
| 2025/01/10 | 820 | 830 | 820 | 830 | 700 |
| 2025/01/09 | 820 | 830 | 820 | 820 | 1,300 |
| 2025/01/08 | 810 | 830 | 810 | 830 | 600 |
| 2025/01/07 | 825 | 825 | 806 | 808 | 1,000 |
| 2025/01/06 | 842 | 845 | 823 | 823 | 1,200 |
| 2024/12/30 | 821 | 830 | 800 | 827 | 4,200 |
| 2024/12/27 | 808 | 838 | 808 | 833 | 19,700 |
| 2024/12/26 | 806 | 821 | 806 | 813 | 17,900 |
| 2024/12/25 | 806 | 807 | 800 | 806 | 2,600 |
| 2024/12/24 | 790 | 806 | 790 | 806 | 1,700 |
| 2024/12/23 | 783 | 792 | 783 | 792 | 24,800 |
| 2024/12/20 | 792 | 796 | 789 | 790 | 1,900 |
| 2024/12/19 | 795 | 795 | 788 | 792 | 1,200 |
| 2024/12/18 | 796 | 797 | 794 | 797 | 800 |
| 2024/12/17 | 798 | 800 | 796 | 796 | 1,400 |
| 2024/12/16 | 798 | 800 | 796 | 798 | 900 |
| 2024/12/12 | 798 | 799 | 797 | 799 | 2,700 |
| 2024/12/11 | 791 | 799 | 791 | 797 | 1,300 |
| 2024/12/10 | 799 | 799 | 792 | 793 | 700 |
| 2024/12/09 | 796 | 799 | 793 | 799 | 700 |
| 2024/12/06 | 794 | 797 | 794 | 795 | 400 |
| 2024/12/05 | 801 | 801 | 791 | 799 | 800 |
| 2024/12/04 | 797 | 801 | 795 | 801 | 900 |
| 2024/12/03 | 800 | 800 | 797 | 797 | 200 |
| 2024/12/02 | 801 | 801 | 794 | 798 | 300 |
| 2024/11/29 | 798 | 800 | 794 | 794 | 1,000 |
| 2024/11/28 | 800 | 800 | 790 | 791 | 11,400 |
| 2024/11/27 | 791 | 800 | 788 | 800 | 10,300 |
| 2024/11/26 | 803 | 803 | 791 | 791 | 3,000 |
| 2024/11/25 | 801 | 801 | 798 | 798 | 1,100 |
| 2024/11/22 | 805 | 810 | 797 | 797 | 1,800 |
| 2024/11/21 | 803 | 805 | 800 | 805 | 2,000 |
| 2024/11/20 | 811 | 811 | 806 | 806 | 200 |
| 2024/11/19 | 811 | 811 | 805 | 805 | 800 |
| 2024/11/18 | 810 | 810 | 803 | 810 | 3,700 |
| 2024/11/15 | 807 | 810 | 806 | 810 | 1,000 |
| 2024/11/14 | 811 | 818 | 806 | 806 | 2,600 |
| 2024/11/13 | 829 | 829 | 810 | 817 | 3,200 |
| 2024/11/12 | 842 | 842 | 827 | 827 | 800 |
| 2024/11/11 | 838 | 843 | 833 | 843 | 1,300 |
| 2024/11/08 | 858 | 858 | 841 | 853 | 1,600 |
| 2024/11/07 | 835 | 860 | 835 | 859 | 7,600 |
| 2024/11/06 | 825 | 839 | 825 | 839 | 900 |
| 2024/11/05 | 806 | 822 | 806 | 810 | 2,700 |
| 2024/11/01 | 805 | 813 | 803 | 809 | 1,700 |
| 2024/10/31 | 815 | 815 | 806 | 808 | 1,500 |
| 2024/10/30 | 810 | 822 | 809 | 822 | 1,200 |
| 2024/10/28 | 819 | 831 | 819 | 819 | 500 |
| 2024/10/25 | 821 | 821 | 802 | 814 | 2,300 |
| 2024/10/23 | 836 | 836 | 815 | 823 | 2,200 |
| 2024/10/21 | 846 | 846 | 839 | 839 | 1,000 |
| 2024/10/17 | 842 | 849 | 842 | 848 | 11,800 |
| 2024/10/16 | 843 | 852 | 843 | 852 | 600 |
| 2024/10/15 | 870 | 870 | 833 | 844 | 1,400 |
| 2024/10/11 | 853 | 875 | 845 | 870 | 3,600 |
| 2024/10/09 | 856 | 868 | 855 | 868 | 1,000 |
| 2024/10/08 | 865 | 865 | 861 | 861 | 800 |
| 2024/10/07 | 860 | 864 | 852 | 864 | 2,700 |
| 2024/10/04 | 856 | 856 | 855 | 855 | 1,000 |
| 2024/10/03 | 855 | 864 | 839 | 856 | 5,700 |
| 2024/10/02 | 844 | 849 | 823 | 849 | 1,700 |
| 2024/09/30 | 834 | 846 | 817 | 844 | 2,300 |
| 2024/09/27 | 846 | 851 | 844 | 844 | 9,900 |