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
2005/12/30 1,053 1,067 1,050 1,056 2,800
2005/12/29 1,050 1,070 1,050 1,050 4,800
2005/12/28 1,069 1,070 1,045 1,045 10,000
2005/12/27 1,066 1,067 1,050 1,067 5,300
2005/12/26 1,080 1,080 1,051 1,059 3,400
2005/12/22 1,037 1,088 1,031 1,084 15,300
2005/12/21 1,038 1,038 1,030 1,036 2,600
2005/12/20 1,030 1,033 1,030 1,030 9,700
2005/12/19 1,038 1,039 1,030 1,032 4,300
2005/12/16 1,030 1,038 1,030 1,038 2,900
2005/12/15 1,030 1,040 1,030 1,038 4,500
2005/12/14 1,044 1,044 1,034 1,034 5,000
2005/12/13 1,050 1,050 1,044 1,044 2,600
2005/12/12 1,050 1,050 1,041 1,047 5,100
2005/12/09 1,055 1,055 1,032 1,055 1,400
2005/12/08 1,051 1,057 1,030 1,057 4,600
2005/12/07 1,038 1,054 1,030 1,054 10,800
2005/12/06 1,037 1,055 1,036 1,049 5,100
2005/12/05 1,064 1,064 1,020 1,055 17,000
2005/12/02 1,060 1,065 1,050 1,060 4,000
2005/12/01 1,055 1,070 1,055 1,070 8,700
2005/11/30 1,050 1,072 1,050 1,060 9,500
2005/11/29 1,050 1,070 1,046 1,070 5,600
2005/11/28 1,075 1,079 1,046 1,046 6,200
2005/11/25 1,065 1,074 1,030 1,074 5,200
2005/11/24 1,061 1,087 1,060 1,065 6,200
2005/11/22 1,041 1,050 1,030 1,050 5,500
2005/11/21 1,027 1,050 1,025 1,050 15,800
2005/11/18 1,070 1,090 1,070 1,087 9,700
2005/11/17 1,045 1,069 1,045 1,069 7,900
2005/11/16 1,040 1,049 1,020 1,049 26,200
2005/11/15 1,032 1,045 1,001 1,045 14,200
2005/11/14 1,093 1,100 1,005 1,050 61,300
2005/11/11 1,125 1,135 1,122 1,133 34,700
2005/11/10 1,159 1,159 1,121 1,122 27,600
2005/11/09 1,205 1,205 1,150 1,160 20,300
2005/11/08 1,175 1,215 1,171 1,215 15,300
2005/11/07 1,166 1,175 1,151 1,167 12,100
2005/11/04 1,160 1,180 1,152 1,155 11,500
2005/11/02 1,149 1,160 1,133 1,160 3,100
2005/11/01 1,139 1,144 1,136 1,144 3,800
2005/10/31 1,112 1,140 1,112 1,136 11,400
2005/10/28 1,086 1,100 1,086 1,100 3,500
2005/10/27 1,075 1,099 1,070 1,080 6,900
2005/10/26 1,075 1,080 1,061 1,061 1,900
2005/10/25 1,060 1,069 1,058 1,069 3,600
2005/10/24 1,075 1,080 1,060 1,060 4,600
2005/10/21 1,090 1,090 1,052 1,085 5,200
2005/10/20 1,100 1,128 1,080 1,100 21,700
2005/10/19 1,068 1,090 1,068 1,090 11,400
2005/10/18 1,050 1,068 1,050 1,068 8,700
2005/10/17 1,044 1,049 1,040 1,049 4,400
2005/10/14 1,035 1,040 1,025 1,039 4,200
2005/10/13 1,031 1,034 1,030 1,034 3,400
2005/10/12 1,029 1,031 1,029 1,030 1,000
2005/10/11 1,025 1,025 1,025 1,025 2,500
2005/10/07 1,020 1,025 1,020 1,020 6,600
2005/10/06 1,030 1,032 1,025 1,032 5,100
2005/10/05 1,010 1,025 1,010 1,025 3,900
2005/10/04 1,002 1,008 1,002 1,006 2,300
2005/10/03 1,005 1,005 1,001 1,001 2,900
2005/09/30 1,019 1,019 999 1,001 5,200
2005/09/29 1,035 1,035 980 1,020 9,500
2005/09/28 1,030 1,030 1,015 1,015 8,800
2005/09/27 1,025 1,038 1,025 1,038 6,000
2005/09/26 1,047 1,048 1,020 1,025 13,900
2005/09/22 1,002 1,011 1,000 1,011 17,500
2005/09/21 970 1,000 970 1,000 11,300
2005/09/20 970 981 970 970 6,300
2005/09/16 966 970 962 970 4,600
2005/09/15 970 970 964 965 4,700
2005/09/14 970 970 969 970 3,900
2005/09/13 960 970 960 970 6,200
2005/09/12 964 966 960 960 3,700
2005/09/09 966 969 960 960 2,700
2005/09/08 969 969 955 960 2,500
2005/09/07 975 978 970 970 3,800
2005/09/06 976 980 975 975 4,500
2005/09/05 975 975 972 975 4,700
2005/09/02 986 986 978 978 9,900
2005/09/01 980 986 980 984 3,400
2005/08/31 981 981 978 978 5,000
2005/08/30 982 982 975 976 2,400
2005/08/29 985 985 982 985 4,300
2005/08/26 986 989 985 985 2,200
2005/08/25 992 992 984 984 1,800
2005/08/24 994 994 976 982 3,800
2005/08/23 993 994 992 993 9,300
2005/08/22 991 994 990 992 7,800
2005/08/19 975 990 975 990 12,000
2005/08/18 981 990 974 975 6,200
2005/08/17 980 985 963 970 14,200
2005/08/16 985 990 979 979 14,700
2005/08/15 1,000 1,000 980 990 13,000
2005/08/12 1,000 1,000 979 980 25,600
2005/08/11 995 996 990 991 7,800
2005/08/10 992 999 971 996 22,200
2005/08/09 990 1,015 990 1,000 2,100
2005/08/08 954 980 953 980 1,600
2005/08/05 1,015 1,015 951 953 4,000
2005/08/04 1,050 1,055 940 990 6,200
2005/08/03 1,070 1,070 1,002 1,030 3,600
2005/08/02 1,100 1,100 1,065 1,070 2,800
2005/08/01 1,080 1,110 1,050 1,061 6,000
2005/07/29 1,060 1,060 1,045 1,050 2,300
2005/07/28 1,050 1,080 1,030 1,080 3,200
2005/07/27 1,000 1,030 1,000 1,030 4,500
2005/07/26 1,020 1,020 1,000 1,005 7,700
2005/07/25 1,031 1,031 1,015 1,020 6,300
2005/07/22 1,050 1,060 1,031 1,031 12,400
2005/07/21 1,000 1,045 1,000 1,045 14,200
2005/07/20 1,050 1,050 970 980 16,900
2005/07/19 1,109 1,109 1,031 1,070 8,500
2005/07/15 1,100 1,150 1,090 1,120 9,200
2005/07/14 1,070 1,260 1,050 1,190 41,200
2005/07/13 990 1,060 990 1,060 14,500
2005/07/12 980 990 975 990 11,400
2005/07/11 940 980 940 980 12,100
2005/07/08 920 935 915 935 6,600
2005/07/07 920 930 915 930 4,800
2005/07/06 921 930 890 930 17,300
2005/07/05 920 920 920 920 700
2005/07/04 920 925 910 910 3,600
2005/07/01 900 920 900 920 4,800
2005/06/30 900 910 900 900 5,000
2005/06/29 906 915 900 900 7,000
2005/06/28 900 910 900 910 7,000
2005/06/27 900 900 900 900 2,000
2005/06/24 895 900 890 900 7,000
2005/06/23 872 880 872 880 5,000
2005/06/22 853 860 853 860 3,000
2005/06/21 850 853 850 853 5,000
2005/06/20 822 840 822 840 6,000
2005/06/17 810 820 810 820 5,000
2005/06/15 790 800 790 800 3,000
2005/06/14 790 790 790 790 1,000
2005/06/13 800 800 786 786 2,000
2005/06/08 810 810 810 810 1,000
2005/06/07 810 810 810 810 2,000
2005/06/06 824 824 810 810 8,000
2005/06/03 810 825 810 825 2,000
2005/06/02 800 800 800 800 4,000
2005/06/01 780 800 780 800 6,000
2005/05/31 780 780 780 780 5,000
2005/05/30 779 780 772 772 13,000
2005/05/27 779 779 779 779 1,000
2005/05/26 763 783 763 770 20,000
2005/05/20 725 725 725 725 1,000
2005/05/17 740 740 740 740 1,000
2005/05/16 729 739 729 739 3,000
2005/05/11 749 749 749 749 1,000
2005/05/10 760 760 760 760 1,000
2005/05/09 745 760 745 760 8,000
2005/05/06 735 750 735 750 15,000
2005/05/02 725 725 725 725 1,000
2005/04/28 722 725 722 725 2,000
2005/04/27 715 715 705 713 5,000
2005/04/26 725 725 713 713 2,000
2005/04/21 712 712 711 711 2,000
2005/04/20 720 730 720 730 2,000
2005/04/19 711 720 711 720 4,000
2005/04/18 700 700 700 700 2,000
2005/04/15 716 716 700 700 20,000
2005/04/12 730 730 730 730 2,000
2005/04/11 725 725 725 725 1,000
2005/04/07 740 740 720 725 6,000
2005/04/06 740 740 740 740 2,000
2005/04/05 730 740 730 740 5,000
2005/04/01 710 716 706 716 14,000
2005/03/31 710 720 710 720 14,000
2005/03/30 730 730 702 702 33,000
2005/03/29 738 738 738 738 1,000
2005/03/28 740 750 735 740 16,000
2005/03/25 740 740 730 730 3,000
2005/03/24 739 740 738 740 8,000
2005/03/23 745 745 740 740 5,000
2005/03/22 724 735 724 735 4,000
2005/03/18 720 720 716 716 10,000
2005/03/17 721 723 720 723 11,000
2005/03/16 725 725 725 725 1,000
2005/03/14 722 732 722 732 11,000
2005/03/11 721 740 721 739 7,000
2005/03/08 750 750 750 750 2,000
2005/03/07 749 749 749 749 1,000
2005/03/03 750 750 750 750 5,000
2005/03/02 754 754 750 753 8,000
2005/03/01 736 754 736 754 2,000
2005/02/28 726 726 726 726 4,000
2005/02/25 722 725 722 725 2,000
2005/02/24 723 723 715 715 4,000
2005/02/21 720 720 720 720 2,000
2005/02/08 780 780 780 780 1,000
2005/02/04 770 770 770 770 1,000
2005/02/02 780 780 780 780 1,000
2005/02/01 780 780 780 780 4,000
2005/01/31 790 800 790 790 5,000
2005/01/28 780 780 780 780 5,000
2005/01/27 775 780 775 780 3,000
2005/01/26 759 770 759 770 3,000
2005/01/24 760 760 760 760 1,000
2005/01/20 760 760 750 760 24,000
2005/01/19 745 750 745 750 4,000
2005/01/18 745 745 745 745 8,000
2005/01/17 730 730 730 730 2,000
2005/01/14 720 720 720 720 2,000
2005/01/13 711 711 710 710 7,000
2005/01/11 720 720 710 710 40,000
2005/01/07 712 712 710 710 5,000
2005/01/06 710 710 710 710 5,000
2005/01/05 707 710 707 710 4,000
2005/01/04 709 709 709 709 4,000

このページの先頭へ