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
2006/12/29 824 824 804 804 500
2006/12/28 802 802 802 802 200
2006/12/27 801 802 801 802 200
2006/12/26 815 820 800 800 1,700
2006/12/25 815 815 815 815 2,000
2006/12/22 818 818 815 815 300
2006/12/21 815 815 815 815 100
2006/12/19 824 824 800 815 3,000
2006/12/18 827 827 815 824 1,800
2006/12/15 820 830 816 829 1,800
2006/12/14 817 817 817 817 400
2006/12/13 840 840 820 840 1,100
2006/12/12 850 850 815 840 1,300
2006/12/11 848 850 845 850 1,400
2006/12/08 807 849 807 849 1,600
2006/12/07 814 815 805 807 1,000
2006/12/05 807 807 807 807 100
2006/12/04 823 823 823 823 500
2006/12/01 823 823 823 823 500
2006/11/29 822 822 821 821 300
2006/11/28 847 847 847 847 800
2006/11/27 847 847 847 847 500
2006/11/24 830 847 830 847 2,200
2006/11/22 799 825 799 800 5,100
2006/11/21 755 770 755 770 500
2006/11/20 764 774 752 760 3,900
2006/11/17 834 834 834 834 100
2006/11/16 806 819 806 819 600
2006/11/15 820 820 820 820 900
2006/11/14 810 810 810 810 1,300
2006/11/10 799 805 799 805 2,400
2006/11/09 780 794 780 794 900
2006/11/08 777 786 777 786 700
2006/11/07 805 805 777 780 9,900
2006/11/06 806 810 806 806 2,000
2006/11/02 805 806 805 806 2,300
2006/10/31 815 815 802 802 1,500
2006/10/30 801 813 801 813 600
2006/10/27 799 810 799 810 500
2006/10/26 805 805 798 798 1,500
2006/10/25 805 805 805 805 100
2006/10/24 805 805 802 804 400
2006/10/23 800 800 800 800 200
2006/10/20 800 800 800 800 1,300
2006/10/19 790 800 790 800 1,200
2006/10/18 770 770 770 770 300
2006/10/17 764 765 764 765 1,900
2006/10/16 752 766 752 760 1,100
2006/10/13 770 770 745 757 2,100
2006/10/12 780 780 780 780 600
2006/10/11 786 786 780 780 1,800
2006/10/10 801 801 786 786 1,600
2006/10/06 801 803 800 800 900
2006/10/05 802 802 801 801 300
2006/10/04 802 803 802 803 600
2006/10/02 801 807 801 802 1,500
2006/09/29 810 810 801 809 1,800
2006/09/28 807 808 803 808 1,300
2006/09/27 807 810 805 805 1,700
2006/09/26 816 816 816 816 500
2006/09/25 807 816 807 816 1,700
2006/09/22 806 807 801 807 2,600
2006/09/21 805 805 800 801 1,200
2006/09/20 816 816 806 806 1,100
2006/09/19 824 824 816 816 200
2006/09/15 829 829 825 825 400
2006/09/14 839 839 830 830 3,700
2006/09/13 841 841 840 840 400
2006/09/12 849 849 841 844 1,600
2006/09/11 851 851 845 845 1,200
2006/09/08 853 853 851 852 800
2006/09/07 853 853 853 853 1,500
2006/09/06 854 854 853 854 900
2006/09/05 853 854 852 854 1,200
2006/09/04 853 856 853 853 1,700
2006/09/01 856 856 851 855 2,600
2006/08/31 862 862 857 857 1,900
2006/08/30 881 881 854 856 5,700
2006/08/28 881 881 881 881 400
2006/08/25 881 890 872 890 1,100
2006/08/24 891 891 880 881 1,000
2006/08/23 885 885 880 881 1,600
2006/08/22 880 881 880 881 2,600
2006/08/21 879 880 879 880 1,000
2006/08/18 852 890 852 890 9,300
2006/08/17 860 860 850 855 1,700
2006/08/16 841 850 841 850 5,500
2006/08/15 820 820 820 820 100
2006/08/11 817 850 816 850 1,300
2006/08/09 831 831 816 816 200
2006/08/08 850 850 850 850 100
2006/08/07 880 880 860 860 200
2006/08/03 880 880 880 880 100
2006/08/01 895 895 895 895 600
2006/07/28 880 900 880 900 400
2006/07/27 855 855 855 855 100
2006/07/26 876 876 876 876 2,100
2006/07/24 876 876 876 876 2,000
2006/07/21 874 874 874 874 1,000
2006/07/20 873 873 873 873 100
2006/07/19 890 890 873 873 600
2006/07/18 900 900 890 890 700
2006/07/14 900 900 892 892 300
2006/07/13 900 900 890 899 1,600
2006/07/11 900 900 900 900 100
2006/07/10 900 900 900 900 100
2006/07/07 908 908 908 908 300
2006/07/06 894 905 893 905 1,400
2006/07/04 914 914 892 908 1,200
2006/07/03 891 914 890 914 2,600
2006/06/30 890 890 890 890 400
2006/06/29 888 888 888 888 100
2006/06/28 893 893 893 893 1,300
2006/06/27 914 914 914 914 200
2006/06/26 929 929 900 914 1,100
2006/06/23 909 918 909 918 700
2006/06/22 912 914 909 909 1,400
2006/06/21 906 909 906 909 2,500
2006/06/20 909 909 906 906 1,000
2006/06/19 909 909 905 905 1,200
2006/06/16 880 910 880 900 1,800
2006/06/15 858 868 858 858 500
2006/06/14 846 846 801 828 8,300
2006/06/13 863 864 846 846 3,400
2006/06/12 835 894 822 861 4,300
2006/06/09 860 860 840 850 2,400
2006/06/08 910 910 851 860 2,400
2006/06/07 938 940 938 940 400
2006/06/06 964 964 950 950 200
2006/06/05 945 965 940 964 2,100
2006/06/02 980 980 965 965 600
2006/05/31 998 1,050 998 1,050 4,300
2006/05/29 990 999 977 999 900
2006/05/26 995 995 995 995 300
2006/05/25 995 1,000 995 995 1,200
2006/05/24 1,000 1,000 995 995 200
2006/05/23 1,000 1,000 1,000 1,000 1,000
2006/05/22 1,021 1,021 1,020 1,020 2,500
2006/05/19 1,002 1,021 995 1,021 6,800
2006/05/18 1,015 1,015 1,002 1,002 1,400
2006/05/17 1,010 1,020 1,010 1,020 3,400
2006/05/16 1,020 1,030 1,010 1,020 4,300
2006/05/15 1,023 1,023 1,015 1,020 3,100
2006/05/12 1,030 1,039 1,030 1,030 5,400
2006/05/11 1,040 1,040 1,030 1,030 2,000
2006/05/10 1,040 1,040 1,040 1,040 900
2006/05/09 1,034 1,041 1,034 1,040 4,400
2006/05/08 1,035 1,040 1,035 1,040 600
2006/05/02 1,050 1,050 1,040 1,040 700
2006/05/01 1,045 1,045 1,030 1,030 1,100
2006/04/28 1,045 1,045 1,045 1,045 100
2006/04/27 1,050 1,060 1,050 1,060 3,100
2006/04/26 1,060 1,060 1,045 1,050 1,300
2006/04/25 1,060 1,060 1,060 1,060 200
2006/04/24 1,050 1,060 1,050 1,060 3,100
2006/04/21 1,065 1,065 1,045 1,050 1,300
2006/04/20 1,065 1,065 1,065 1,065 300
2006/04/19 1,065 1,069 1,065 1,065 800
2006/04/17 1,040 1,040 1,032 1,032 1,300
2006/04/14 1,070 1,070 1,058 1,060 4,300
2006/04/13 1,070 1,070 1,070 1,070 1,200
2006/04/12 1,083 1,083 1,080 1,080 400
2006/04/11 1,063 1,070 1,060 1,070 1,400
2006/04/10 1,070 1,080 1,060 1,060 7,600
2006/04/07 1,060 1,065 1,060 1,060 1,600
2006/04/06 1,060 1,060 1,060 1,060 200
2006/04/05 1,051 1,054 1,049 1,054 1,700
2006/04/04 1,050 1,059 1,050 1,051 400
2006/04/03 1,050 1,052 1,050 1,050 1,200
2006/03/31 1,050 1,052 1,050 1,052 1,100
2006/03/30 1,046 1,058 1,046 1,052 1,400
2006/03/29 1,068 1,068 1,068 1,068 100
2006/03/28 1,080 1,080 1,080 1,080 100
2006/03/27 1,074 1,080 1,074 1,074 700
2006/03/24 1,074 1,090 1,074 1,074 1,300
2006/03/23 1,070 1,071 1,070 1,071 300
2006/03/22 1,070 1,070 1,060 1,060 300
2006/03/20 1,080 1,090 1,080 1,090 4,600
2006/03/17 1,080 1,080 1,060 1,080 3,100
2006/03/16 1,050 1,060 1,050 1,060 1,600
2006/03/15 1,031 1,068 1,031 1,050 2,500
2006/03/14 1,030 1,040 1,029 1,030 1,300
2006/03/13 1,030 1,040 1,030 1,031 800
2006/03/10 1,012 1,050 1,012 1,050 2,100
2006/03/09 1,004 1,050 1,004 1,050 2,300
2006/03/08 1,006 1,010 1,001 1,010 3,000
2006/03/07 1,006 1,010 1,004 1,010 700
2006/03/06 1,030 1,030 1,003 1,003 1,400
2006/03/02 1,031 1,049 1,031 1,049 1,600
2006/03/01 1,050 1,051 1,038 1,051 1,200
2006/02/28 1,046 1,050 1,046 1,050 300
2006/02/27 1,057 1,057 1,052 1,052 600
2006/02/24 1,052 1,057 1,052 1,057 200
2006/02/23 1,060 1,060 1,050 1,050 800
2006/02/22 1,060 1,070 1,060 1,069 2,000
2006/02/21 1,001 1,049 1,001 1,049 3,400
2006/02/20 1,011 1,011 1,006 1,008 2,000
2006/02/17 1,087 1,087 1,047 1,051 1,100
2006/02/16 1,066 1,073 1,051 1,073 600
2006/02/14 1,040 1,050 1,040 1,050 1,400
2006/02/13 1,097 1,097 1,050 1,050 2,100
2006/02/10 1,100 1,100 1,082 1,082 3,000
2006/02/09 1,082 1,083 1,080 1,080 2,900
2006/02/08 1,090 1,098 1,090 1,090 2,900
2006/02/07 1,090 1,090 1,081 1,081 600
2006/02/06 1,090 1,090 1,090 1,090 1,600
2006/02/03 1,077 1,090 1,075 1,090 2,500
2006/02/02 1,089 1,089 1,070 1,075 1,200
2006/02/01 1,090 1,092 1,075 1,080 2,600
2006/01/31 1,090 1,090 1,073 1,090 2,900
2006/01/30 1,058 1,067 1,058 1,067 1,900
2006/01/27 1,066 1,069 1,055 1,057 1,000
2006/01/26 1,060 1,065 1,055 1,065 1,000
2006/01/25 1,072 1,072 1,052 1,052 1,700
2006/01/24 1,050 1,070 1,050 1,052 800
2006/01/23 1,050 1,050 1,050 1,050 2,100
2006/01/20 1,069 1,110 1,056 1,070 5,500
2006/01/19 1,000 1,072 1,000 1,069 10,600
2006/01/18 1,094 1,095 1,005 1,010 33,400
2006/01/17 1,100 1,119 1,094 1,094 10,800
2006/01/16 1,099 1,110 1,090 1,100 14,100
2006/01/13 1,110 1,110 1,096 1,099 1,700
2006/01/12 1,123 1,124 1,093 1,117 6,600
2006/01/11 1,100 1,122 1,095 1,122 9,200
2006/01/10 1,080 1,103 1,080 1,094 9,900
2006/01/06 1,068 1,079 1,066 1,079 9,500
2006/01/05 1,070 1,075 1,064 1,068 3,800
2006/01/04 1,063 1,072 1,061 1,070 4,700

このページの先頭へ