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 |
|---|---|---|---|---|---|
| 2024/09/30 | 834 | 846 | 817 | 844 | 2,300 |
| 2024/09/27 | 846 | 851 | 844 | 844 | 9,900 |
| 2024/09/26 | 847 | 853 | 846 | 846 | 17,900 |
| 2024/09/25 | 829 | 847 | 829 | 846 | 9,900 |
| 2024/09/24 | 834 | 837 | 820 | 825 | 3,000 |
| 2024/09/20 | 815 | 829 | 815 | 828 | 2,700 |
| 2024/09/19 | 820 | 822 | 807 | 813 | 2,400 |
| 2024/09/18 | 820 | 820 | 800 | 813 | 600 |
| 2024/09/17 | 805 | 810 | 805 | 810 | 900 |
| 2024/09/13 | 815 | 815 | 815 | 815 | 100 |
| 2024/09/12 | 810 | 815 | 810 | 815 | 1,400 |
| 2024/09/11 | 815 | 815 | 800 | 800 | 900 |
| 2024/09/10 | 810 | 815 | 809 | 815 | 1,200 |
| 2024/09/09 | 800 | 810 | 796 | 810 | 2,600 |
| 2024/09/06 | 811 | 818 | 808 | 818 | 1,400 |
| 2024/09/05 | 815 | 815 | 800 | 811 | 3,400 |
| 2024/09/04 | 813 | 816 | 810 | 815 | 1,100 |
| 2024/09/03 | 813 | 818 | 813 | 816 | 1,200 |
| 2024/09/02 | 831 | 831 | 807 | 818 | 1,900 |
| 2024/08/30 | 827 | 827 | 814 | 819 | 2,400 |
| 2024/08/29 | 829 | 829 | 818 | 827 | 9,000 |
| 2024/08/28 | 828 | 828 | 814 | 827 | 1,000 |
| 2024/08/27 | 809 | 828 | 809 | 828 | 5,800 |
| 2024/08/26 | 807 | 808 | 804 | 806 | 1,500 |
| 2024/08/23 | 812 | 812 | 810 | 810 | 800 |
| 2024/08/22 | 817 | 817 | 801 | 813 | 2,100 |
| 2024/08/21 | 803 | 814 | 803 | 814 | 1,300 |
| 2024/08/20 | 807 | 812 | 802 | 809 | 2,800 |
| 2024/08/19 | 818 | 818 | 801 | 808 | 3,600 |
| 2024/08/16 | 817 | 818 | 803 | 818 | 2,900 |
| 2024/08/15 | 808 | 830 | 799 | 807 | 3,900 |
| 2024/08/14 | 796 | 811 | 786 | 805 | 4,000 |
| 2024/08/13 | 812 | 815 | 761 | 792 | 20,000 |
| 2024/08/09 | 863 | 863 | 839 | 848 | 1,000 |
| 2024/08/08 | 866 | 875 | 838 | 850 | 4,300 |
| 2024/08/07 | 801 | 875 | 801 | 875 | 7,300 |
| 2024/08/06 | 802 | 820 | 761 | 799 | 24,000 |
| 2024/08/05 | 847 | 880 | 800 | 800 | 7,600 |
| 2024/08/02 | 916 | 916 | 878 | 889 | 1,700 |
| 2024/08/01 | 940 | 940 | 919 | 919 | 2,600 |
| 2024/07/31 | 945 | 945 | 940 | 940 | 200 |
| 2024/07/30 | 942 | 942 | 942 | 942 | 100 |
| 2024/07/29 | 940 | 940 | 940 | 940 | 100 |
| 2024/07/26 | 935 | 935 | 935 | 935 | 300 |
| 2024/07/25 | 950 | 950 | 932 | 932 | 2,300 |
| 2024/07/24 | 968 | 968 | 950 | 950 | 700 |
| 2024/07/23 | 953 | 953 | 953 | 953 | 100 |
| 2024/07/22 | 959 | 960 | 953 | 953 | 1,900 |
| 2024/07/19 | 968 | 968 | 945 | 959 | 2,400 |
| 2024/07/18 | 968 | 971 | 968 | 969 | 1,500 |
| 2024/07/17 | 966 | 974 | 966 | 968 | 900 |
| 2024/07/16 | 976 | 976 | 967 | 970 | 1,700 |
| 2024/07/12 | 970 | 970 | 970 | 970 | 400 |
| 2024/07/11 | 977 | 978 | 967 | 978 | 1,600 |
| 2024/07/10 | 963 | 972 | 956 | 972 | 2,900 |
| 2024/07/09 | 952 | 960 | 948 | 948 | 1,600 |
| 2024/07/08 | 962 | 962 | 951 | 951 | 600 |
| 2024/07/05 | 953 | 953 | 947 | 947 | 1,400 |
| 2024/07/04 | 956 | 956 | 950 | 950 | 3,400 |
| 2024/07/03 | 976 | 976 | 951 | 955 | 2,500 |
| 2024/07/02 | 993 | 994 | 950 | 961 | 9,500 |
| 2024/07/01 | 988 | 998 | 980 | 991 | 5,400 |
| 2024/06/28 | 955 | 1,094 | 955 | 988 | 46,000 |
| 2024/06/27 | 944 | 944 | 943 | 944 | 1,000 |
| 2024/06/26 | 944 | 948 | 936 | 944 | 4,500 |
| 2024/06/25 | 939 | 944 | 933 | 933 | 3,600 |
| 2024/06/24 | 928 | 940 | 928 | 931 | 2,400 |
| 2024/06/21 | 924 | 930 | 924 | 930 | 300 |
| 2024/06/20 | 930 | 930 | 918 | 928 | 1,700 |
| 2024/06/19 | 937 | 937 | 923 | 930 | 1,500 |
| 2024/06/18 | 929 | 944 | 924 | 938 | 6,000 |
| 2024/06/17 | 950 | 956 | 935 | 936 | 2,500 |
| 2024/06/14 | 960 | 960 | 948 | 952 | 4,000 |
| 2024/06/13 | 968 | 972 | 963 | 966 | 1,200 |
| 2024/06/12 | 964 | 975 | 961 | 975 | 2,400 |
| 2024/06/11 | 1,018 | 1,018 | 953 | 962 | 22,800 |
| 2024/06/10 | 1,024 | 1,024 | 986 | 1,007 | 1,700 |
| 2024/06/07 | 1,024 | 1,027 | 1,002 | 1,015 | 1,400 |
| 2024/06/06 | 1,025 | 1,025 | 1,024 | 1,025 | 1,000 |
| 2024/06/05 | 1,024 | 1,028 | 1,023 | 1,027 | 1,200 |
| 2024/06/04 | 1,027 | 1,027 | 996 | 1,021 | 1,800 |
| 2024/06/03 | 1,020 | 1,029 | 1,020 | 1,027 | 2,000 |
| 2024/05/31 | 990 | 997 | 982 | 997 | 800 |
| 2024/05/30 | 995 | 1,013 | 975 | 1,010 | 3,600 |
| 2024/05/29 | 999 | 999 | 964 | 980 | 1,200 |
| 2024/05/28 | 1,026 | 1,026 | 1,008 | 1,008 | 600 |
| 2024/05/27 | 1,025 | 1,029 | 1,020 | 1,029 | 2,200 |
| 2024/05/24 | 1,019 | 1,024 | 1,015 | 1,015 | 2,100 |
| 2024/05/23 | 1,007 | 1,029 | 1,002 | 1,025 | 5,700 |
| 2024/05/21 | 1,009 | 1,010 | 1,000 | 1,010 | 2,700 |
| 2024/05/20 | 1,012 | 1,012 | 1,003 | 1,007 | 2,200 |
| 2024/05/17 | 1,008 | 1,009 | 1,008 | 1,009 | 200 |
| 2024/05/16 | 1,020 | 1,020 | 998 | 1,000 | 3,300 |
| 2024/05/15 | 1,025 | 1,025 | 1,000 | 1,014 | 2,800 |
| 2024/05/14 | 1,004 | 1,010 | 991 | 1,010 | 4,000 |
| 2024/05/13 | 990 | 1,001 | 990 | 991 | 1,400 |
| 2024/05/10 | 1,009 | 1,009 | 987 | 987 | 1,500 |
| 2024/05/09 | 1,005 | 1,005 | 1,004 | 1,005 | 1,400 |
| 2024/05/08 | 995 | 995 | 991 | 991 | 800 |
| 2024/05/07 | 1,003 | 1,003 | 998 | 998 | 1,500 |
| 2024/05/02 | 986 | 987 | 986 | 987 | 200 |
| 2024/05/01 | 1,002 | 1,002 | 986 | 986 | 300 |
| 2024/04/30 | 990 | 1,002 | 990 | 1,002 | 3,100 |
| 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 |