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 |
|---|---|---|---|---|---|
| 2024/04/26 | 992 | 997 | 992 | 997 | 1,700 |
| 2024/04/25 | 991 | 991 | 991 | 991 | 500 |
| 2024/04/23 | 993 | 993 | 972 | 992 | 1,500 |
| 2024/04/22 | 1,000 | 1,000 | 975 | 988 | 400 |
| 2024/04/19 | 986 | 986 | 960 | 960 | 1,400 |
| 2024/04/18 | 987 | 1,002 | 986 | 986 | 1,700 |
| 2024/04/17 | 1,002 | 1,002 | 987 | 1,002 | 1,300 |
| 2024/04/16 | 1,009 | 1,009 | 988 | 1,001 | 1,600 |
| 2024/04/15 | 1,010 | 1,010 | 995 | 995 | 1,300 |
| 2024/04/12 | 1,004 | 1,004 | 980 | 999 | 900 |
| 2024/04/11 | 979 | 1,006 | 977 | 1,005 | 4,500 |
| 2024/04/10 | 991 | 1,009 | 991 | 1,009 | 1,300 |
| 2024/04/09 | 1,009 | 1,011 | 1,002 | 1,009 | 3,900 |
| 2024/04/08 | 990 | 1,009 | 971 | 1,009 | 4,300 |
| 2024/04/05 | 968 | 995 | 968 | 990 | 3,500 |
| 2024/04/04 | 995 | 995 | 980 | 983 | 300 |
| 2024/04/03 | 993 | 995 | 978 | 995 | 3,200 |
| 2024/04/02 | 983 | 998 | 975 | 994 | 3,700 |
| 2024/04/01 | 1,009 | 1,009 | 983 | 983 | 4,700 |
| 2024/03/29 | 974 | 1,000 | 974 | 1,000 | 15,700 |
| 2024/03/28 | 977 | 977 | 962 | 975 | 2,500 |
| 2024/03/27 | 994 | 1,000 | 994 | 998 | 6,300 |
| 2024/03/26 | 1,001 | 1,006 | 982 | 1,000 | 5,000 |
| 2024/03/25 | 995 | 1,016 | 984 | 1,007 | 10,400 |
| 2024/03/22 | 960 | 990 | 950 | 990 | 6,600 |
| 2024/03/21 | 927 | 955 | 927 | 955 | 6,900 |
| 2024/03/19 | 926 | 932 | 920 | 921 | 1,900 |
| 2024/03/18 | 933 | 947 | 925 | 926 | 3,900 |
| 2024/03/15 | 922 | 933 | 920 | 933 | 1,900 |
| 2024/03/14 | 934 | 934 | 917 | 922 | 1,400 |
| 2024/03/13 | 927 | 935 | 927 | 935 | 2,000 |
| 2024/03/12 | 925 | 935 | 919 | 929 | 1,400 |
| 2024/03/11 | 928 | 940 | 911 | 925 | 5,000 |
| 2024/03/08 | 924 | 943 | 920 | 943 | 4,300 |
| 2024/03/07 | 937 | 937 | 921 | 924 | 3,200 |
| 2024/03/06 | 914 | 937 | 914 | 934 | 5,100 |
| 2024/03/05 | 911 | 919 | 911 | 914 | 4,700 |
| 2024/03/04 | 915 | 922 | 910 | 922 | 4,800 |
| 2024/03/01 | 913 | 920 | 911 | 911 | 4,300 |
| 2024/02/29 | 920 | 920 | 908 | 911 | 900 |
| 2024/02/28 | 898 | 920 | 893 | 920 | 14,500 |
| 2024/02/27 | 888 | 902 | 876 | 899 | 7,300 |
| 2024/02/26 | 880 | 887 | 879 | 879 | 7,100 |
| 2024/02/22 | 882 | 883 | 877 | 877 | 4,000 |
| 2024/02/21 | 889 | 889 | 885 | 885 | 1,400 |
| 2024/02/20 | 891 | 891 | 873 | 874 | 4,300 |
| 2024/02/19 | 862 | 892 | 861 | 891 | 12,300 |
| 2024/02/16 | 858 | 859 | 850 | 859 | 5,400 |
| 2024/02/15 | 873 | 888 | 846 | 857 | 12,300 |
| 2024/02/14 | 880 | 882 | 870 | 873 | 5,500 |
| 2024/02/13 | 910 | 910 | 868 | 880 | 12,400 |
| 2024/02/09 | 910 | 915 | 904 | 910 | 3,100 |
| 2024/02/08 | 909 | 920 | 903 | 903 | 3,200 |
| 2024/02/07 | 900 | 906 | 894 | 901 | 2,100 |
| 2024/02/06 | 914 | 914 | 899 | 900 | 4,600 |
| 2024/02/05 | 919 | 921 | 916 | 917 | 3,700 |
| 2024/02/02 | 920 | 920 | 914 | 918 | 1,000 |
| 2024/02/01 | 920 | 920 | 912 | 920 | 2,000 |
| 2024/01/31 | 911 | 920 | 911 | 920 | 3,000 |
| 2024/01/30 | 911 | 918 | 908 | 918 | 2,300 |
| 2024/01/29 | 912 | 913 | 906 | 906 | 1,800 |
| 2024/01/26 | 910 | 912 | 905 | 906 | 1,700 |
| 2024/01/25 | 907 | 909 | 904 | 909 | 1,100 |
| 2024/01/24 | 904 | 906 | 904 | 904 | 1,000 |
| 2024/01/23 | 919 | 919 | 904 | 904 | 1,200 |
| 2024/01/22 | 910 | 917 | 910 | 916 | 1,900 |
| 2024/01/19 | 915 | 920 | 906 | 910 | 1,600 |
| 2024/01/18 | 903 | 916 | 902 | 914 | 1,700 |
| 2024/01/17 | 919 | 919 | 910 | 910 | 500 |
| 2024/01/16 | 904 | 922 | 904 | 920 | 5,700 |
| 2024/01/15 | 890 | 910 | 885 | 910 | 6,800 |
| 2024/01/12 | 883 | 899 | 880 | 885 | 11,800 |
| 2024/01/11 | 910 | 921 | 910 | 913 | 1,500 |
| 2024/01/10 | 894 | 917 | 894 | 910 | 4,900 |
| 2024/01/09 | 862 | 896 | 862 | 894 | 8,800 |
| 2024/01/05 | 864 | 864 | 851 | 855 | 9,800 |
| 2024/01/04 | 844 | 858 | 841 | 857 | 20,200 |
| 2023/12/29 | 847 | 858 | 846 | 850 | 6,300 |
| 2023/12/28 | 852 | 852 | 845 | 847 | 3,900 |
| 2023/12/27 | 840 | 844 | 840 | 843 | 6,000 |
| 2023/12/26 | 838 | 840 | 836 | 838 | 1,800 |
| 2023/12/25 | 836 | 839 | 833 | 837 | 15,400 |
| 2023/12/22 | 839 | 839 | 819 | 839 | 14,500 |
| 2023/12/21 | 845 | 845 | 835 | 835 | 10,300 |
| 2023/12/20 | 835 | 844 | 816 | 844 | 13,000 |
| 2023/12/19 | 844 | 844 | 835 | 835 | 2,200 |
| 2023/12/18 | 841 | 846 | 841 | 846 | 900 |
| 2023/12/15 | 845 | 845 | 842 | 842 | 11,400 |
| 2023/12/14 | 845 | 849 | 845 | 845 | 1,200 |
| 2023/12/13 | 845 | 852 | 845 | 846 | 1,900 |
| 2023/12/12 | 850 | 858 | 845 | 845 | 14,200 |
| 2023/12/11 | 860 | 861 | 854 | 854 | 1,500 |
| 2023/12/08 | 865 | 870 | 847 | 860 | 19,600 |
| 2023/12/07 | 869 | 874 | 865 | 869 | 1,300 |
| 2023/12/06 | 867 | 869 | 866 | 869 | 1,200 |
| 2023/12/05 | 865 | 873 | 861 | 873 | 2,100 |
| 2023/12/04 | 872 | 872 | 863 | 864 | 2,000 |
| 2023/12/01 | 875 | 877 | 872 | 872 | 500 |
| 2023/11/30 | 895 | 895 | 860 | 873 | 6,400 |
| 2023/11/29 | 895 | 899 | 878 | 895 | 2,400 |
| 2023/11/28 | 896 | 901 | 864 | 895 | 6,100 |
| 2023/11/27 | 881 | 899 | 879 | 896 | 4,400 |
| 2023/11/24 | 887 | 887 | 879 | 880 | 2,600 |
| 2023/11/22 | 880 | 885 | 876 | 880 | 1,500 |
| 2023/11/21 | 877 | 877 | 866 | 872 | 600 |
| 2023/11/20 | 883 | 883 | 870 | 870 | 4,400 |
| 2023/11/17 | 872 | 875 | 868 | 868 | 1,400 |
| 2023/11/16 | 850 | 868 | 850 | 857 | 4,500 |
| 2023/11/15 | 865 | 866 | 855 | 856 | 2,000 |
| 2023/11/14 | 898 | 898 | 855 | 862 | 7,300 |
| 2023/11/13 | 903 | 905 | 880 | 881 | 14,200 |
| 2023/11/10 | 955 | 955 | 950 | 955 | 2,100 |
| 2023/11/09 | 955 | 955 | 955 | 955 | 300 |
| 2023/11/08 | 965 | 965 | 956 | 956 | 600 |
| 2023/11/07 | 967 | 967 | 953 | 961 | 800 |
| 2023/11/06 | 967 | 967 | 942 | 955 | 1,700 |
| 2023/11/02 | 961 | 968 | 960 | 960 | 800 |
| 2023/11/01 | 967 | 968 | 955 | 960 | 900 |
| 2023/10/31 | 955 | 958 | 945 | 958 | 600 |
| 2023/10/30 | 960 | 961 | 955 | 955 | 1,800 |
| 2023/10/27 | 967 | 967 | 956 | 962 | 1,900 |
| 2023/10/26 | 965 | 965 | 958 | 958 | 1,700 |
| 2023/10/25 | 960 | 965 | 960 | 965 | 600 |
| 2023/10/24 | 950 | 960 | 950 | 960 | 1,400 |
| 2023/10/23 | 960 | 960 | 926 | 950 | 4,400 |
| 2023/10/20 | 968 | 969 | 945 | 960 | 3,100 |
| 2023/10/19 | 978 | 978 | 964 | 968 | 400 |
| 2023/10/18 | 978 | 978 | 978 | 978 | 500 |
| 2023/10/17 | 968 | 975 | 962 | 975 | 700 |
| 2023/10/16 | 984 | 990 | 938 | 969 | 10,900 |
| 2023/10/13 | 1,005 | 1,005 | 996 | 999 | 500 |
| 2023/10/12 | 1,000 | 1,005 | 997 | 1,005 | 1,400 |
| 2023/10/11 | 1,028 | 1,028 | 1,010 | 1,010 | 700 |
| 2023/10/10 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
| 2023/10/06 | 998 | 1,009 | 998 | 1,009 | 400 |
| 2023/10/05 | 995 | 1,007 | 995 | 1,007 | 400 |
| 2023/10/04 | 983 | 994 | 977 | 994 | 2,100 |
| 2023/10/03 | 1,015 | 1,015 | 969 | 995 | 4,200 |
| 2023/10/02 | 1,043 | 1,058 | 1,015 | 1,020 | 3,300 |
| 2023/09/29 | 1,068 | 1,068 | 1,027 | 1,043 | 2,000 |
| 2023/09/28 | 1,077 | 1,078 | 1,012 | 1,069 | 4,400 |
| 2023/09/27 | 1,025 | 1,050 | 1,025 | 1,050 | 600 |
| 2023/09/26 | 1,050 | 1,060 | 1,036 | 1,036 | 1,500 |
| 2023/09/25 | 1,028 | 1,057 | 1,025 | 1,050 | 2,900 |
| 2023/09/22 | 1,023 | 1,026 | 1,020 | 1,024 | 3,600 |
| 2023/09/21 | 1,023 | 1,031 | 1,020 | 1,028 | 2,800 |
| 2023/09/20 | 1,020 | 1,044 | 1,020 | 1,023 | 1,200 |
| 2023/09/19 | 1,031 | 1,037 | 1,015 | 1,020 | 4,100 |
| 2023/09/15 | 1,060 | 1,083 | 1,031 | 1,060 | 2,700 |
| 2023/09/14 | 1,053 | 1,076 | 1,050 | 1,054 | 3,700 |
| 2023/09/13 | 1,069 | 1,072 | 1,056 | 1,060 | 2,400 |
| 2023/09/12 | 1,094 | 1,117 | 1,066 | 1,070 | 6,200 |
| 2023/09/11 | 1,053 | 1,155 | 1,053 | 1,094 | 20,400 |
| 2023/09/08 | 1,047 | 1,053 | 1,023 | 1,023 | 3,600 |
| 2023/09/07 | 999 | 1,034 | 988 | 1,023 | 7,000 |
| 2023/09/06 | 969 | 999 | 967 | 999 | 7,600 |
| 2023/09/05 | 962 | 962 | 950 | 957 | 1,800 |
| 2023/09/04 | 958 | 958 | 958 | 958 | 400 |
| 2023/09/01 | 960 | 964 | 957 | 958 | 1,100 |
| 2023/08/31 | 974 | 974 | 962 | 965 | 600 |
| 2023/08/30 | 970 | 977 | 970 | 976 | 1,800 |
| 2023/08/29 | 969 | 969 | 968 | 968 | 1,200 |
| 2023/08/28 | 952 | 975 | 950 | 970 | 9,000 |
| 2023/08/25 | 948 | 948 | 943 | 943 | 800 |
| 2023/08/24 | 974 | 1,004 | 945 | 945 | 5,000 |
| 2023/08/23 | 910 | 948 | 910 | 944 | 5,500 |
| 2023/08/22 | 913 | 920 | 912 | 912 | 1,400 |
| 2023/08/21 | 928 | 929 | 913 | 913 | 3,100 |
| 2023/08/18 | 933 | 935 | 931 | 931 | 1,600 |
| 2023/08/17 | 942 | 942 | 935 | 935 | 4,000 |
| 2023/08/16 | 950 | 950 | 944 | 944 | 2,800 |
| 2023/08/15 | 940 | 947 | 940 | 945 | 1,100 |
| 2023/08/14 | 972 | 975 | 938 | 938 | 11,500 |
| 2023/08/10 | 984 | 987 | 980 | 987 | 1,400 |
| 2023/08/09 | 985 | 992 | 984 | 984 | 1,200 |
| 2023/08/08 | 1,003 | 1,003 | 981 | 984 | 2,100 |
| 2023/08/07 | 985 | 1,000 | 985 | 1,000 | 1,200 |
| 2023/08/04 | 947 | 975 | 947 | 975 | 4,000 |
| 2023/08/03 | 944 | 948 | 938 | 947 | 3,000 |
| 2023/08/02 | 940 | 944 | 935 | 944 | 1,000 |
| 2023/08/01 | 937 | 940 | 933 | 940 | 2,400 |
| 2023/07/31 | 930 | 939 | 930 | 937 | 1,900 |
| 2023/07/28 | 931 | 931 | 926 | 930 | 1,700 |
| 2023/07/27 | 932 | 936 | 928 | 930 | 1,900 |
| 2023/07/26 | 923 | 935 | 923 | 932 | 2,700 |
| 2023/07/25 | 923 | 925 | 923 | 923 | 800 |
| 2023/07/24 | 937 | 937 | 920 | 920 | 2,200 |
| 2023/07/21 | 920 | 926 | 915 | 926 | 3,100 |
| 2023/07/20 | 920 | 920 | 917 | 920 | 900 |
| 2023/07/19 | 911 | 917 | 911 | 917 | 700 |
| 2023/07/18 | 928 | 930 | 910 | 911 | 7,800 |
| 2023/07/14 | 930 | 930 | 919 | 919 | 3,700 |
| 2023/07/13 | 952 | 952 | 930 | 930 | 6,800 |
| 2023/07/12 | 957 | 957 | 952 | 952 | 5,200 |
| 2023/07/11 | 940 | 954 | 940 | 954 | 2,600 |
| 2023/07/10 | 946 | 946 | 937 | 937 | 1,000 |
| 2023/07/07 | 936 | 939 | 936 | 939 | 2,200 |
| 2023/07/06 | 933 | 936 | 931 | 936 | 600 |
| 2023/07/05 | 939 | 939 | 931 | 937 | 1,200 |
| 2023/07/04 | 920 | 939 | 920 | 939 | 5,200 |