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
2010/12/30 193 193 193 193 100
2010/12/29 0 0 0 194 0
2010/12/28 205 205 194 194 200
2010/12/27 205 205 205 205 100
2010/12/24 205 205 205 205 2,200
2010/12/21 205 205 205 205 2,000
2010/12/20 200 205 200 205 1,000
2010/12/17 200 200 200 200 2,900
2010/12/16 194 200 194 200 1,900
2010/12/15 0 0 0 210 0
2010/12/14 200 210 200 210 3,400
2010/12/13 196 196 196 196 1,900
2010/12/10 0 0 0 195 0
2010/12/09 195 195 195 195 800
2010/12/08 0 0 0 200 0
2010/12/07 192 200 192 200 2,200
2010/12/06 0 0 0 200 0
2010/12/03 0 0 0 200 0
2010/12/02 0 0 0 210 0
2010/12/01 210 210 210 210 500
2010/11/30 0 0 0 192 0
2010/11/29 198 198 192 192 800
2010/11/26 196 196 196 196 1,000
2010/11/25 196 196 196 196 1,400
2010/11/24 196 196 196 196 1,300
2010/11/22 190 196 190 196 700
2010/11/19 190 190 190 190 3,200
2010/11/18 0 0 0 191 0
2010/11/17 194 194 191 191 400
2010/11/16 208 208 199 199 500
2010/11/15 190 195 190 195 500
2010/11/12 187 187 187 187 200
2010/11/11 0 0 0 190 0
2010/11/10 0 0 0 190 0
2010/11/09 186 190 186 190 800
2010/11/08 186 186 181 181 800
2010/11/05 186 195 186 195 800
2010/11/04 0 0 0 183 0
2010/11/02 0 0 0 183 0
2010/11/01 183 183 183 183 1,800
2010/10/29 0 0 0 193 0
2010/10/28 193 193 193 193 300
2010/10/27 198 198 198 198 200
2010/10/26 197 197 188 188 2,800
2010/10/25 198 198 198 198 100
2010/10/22 0 0 0 189 0
2010/10/21 0 0 0 189 0
2010/10/20 189 189 189 189 1,500
2010/10/19 189 189 189 189 200
2010/10/18 0 0 0 185 0
2010/10/15 185 185 183 185 6,300
2010/10/14 0 0 0 195 0
2010/10/13 0 0 0 195 0
2010/10/12 0 0 0 195 0
2010/10/08 0 0 0 195 0
2010/10/07 0 0 0 195 0
2010/10/06 0 0 0 195 0
2010/10/05 195 195 195 195 1,000
2010/10/04 0 0 0 195 0
2010/10/01 195 195 195 195 400
2010/09/30 0 0 0 190 0
2010/09/29 190 190 190 190 100
2010/09/28 0 0 0 192 0
2010/09/27 0 0 0 192 0
2010/09/24 201 205 190 192 3,300
2010/09/22 0 0 0 186 0
2010/09/21 208 208 184 186 3,500
2010/09/17 0 0 0 208 0
2010/09/16 185 208 185 208 900
2010/09/15 185 185 185 185 100
2010/09/14 0 0 0 184 0
2010/09/13 180 184 180 184 1,500
2010/09/10 0 0 0 195 0
2010/09/09 0 0 0 195 0
2010/09/08 195 195 195 195 100
2010/09/07 0 0 0 195 0
2010/09/06 0 0 0 195 0
2010/09/03 195 195 195 195 100
2010/09/02 0 0 0 193 0
2010/09/01 0 0 0 193 0
2010/08/31 194 194 193 193 300
2010/08/30 194 194 194 194 200
2010/08/27 0 0 0 210 0
2010/08/26 210 210 210 210 600
2010/08/25 210 210 210 210 2,200
2010/08/24 0 0 0 210 0
2010/08/23 210 222 210 210 1,400
2010/08/20 210 210 210 210 1,300
2010/08/19 0 0 0 188 0
2010/08/18 0 0 0 188 0
2010/08/17 188 188 188 188 100
2010/08/16 0 0 0 190 0
2010/08/13 0 0 0 190 0
2010/08/12 190 190 190 190 400
2010/08/11 0 0 0 190 0
2010/08/10 0 0 0 190 0
2010/08/09 0 0 0 190 0
2010/08/06 190 190 190 190 100
2010/08/05 0 0 0 192 0
2010/08/04 0 0 0 192 0
2010/08/03 0 0 0 192 0
2010/08/02 0 0 0 192 0
2010/07/30 0 0 0 192 0
2010/07/29 190 192 190 192 200
2010/07/28 200 200 200 200 2,300
2010/07/27 201 201 201 201 900
2010/07/26 0 0 0 190 0
2010/07/23 0 0 0 190 0
2010/07/22 190 190 190 190 3,000
2010/07/21 195 195 195 195 200
2010/07/20 200 200 195 195 3,400
2010/07/16 199 199 195 195 1,300
2010/07/15 199 200 199 200 1,500
2010/07/14 0 0 0 192 0
2010/07/13 0 0 0 192 0
2010/07/12 192 192 190 192 3,400
2010/07/09 199 199 191 191 500
2010/07/08 187 190 185 190 2,600
2010/07/07 0 0 0 194 0
2010/07/06 0 0 0 194 0
2010/07/05 0 0 0 194 0
2010/07/02 194 194 194 194 2,000
2010/07/01 194 194 194 194 100
2010/06/30 200 200 195 195 600
2010/06/29 0 0 0 199 0
2010/06/28 0 0 0 199 0
2010/06/25 196 199 196 199 2,400
2010/06/24 0 0 0 196 0
2010/06/23 0 0 0 196 0
2010/06/22 196 196 196 196 2,500
2010/06/21 199 199 191 199 3,300
2010/06/18 190 191 190 191 400
2010/06/17 190 190 188 188 2,200
2010/06/16 196 196 196 196 900
2010/06/15 0 0 0 186 0
2010/06/14 0 0 0 186 0
2010/06/11 0 0 0 186 0
2010/06/10 0 0 0 186 0
2010/06/09 186 186 186 186 1,100
2010/06/08 186 186 186 186 100
2010/06/07 185 185 180 180 500
2010/06/04 185 185 185 185 100
2010/06/03 0 0 0 190 0
2010/06/02 190 190 190 190 100
2010/06/01 190 190 190 190 100
2010/05/31 190 190 190 190 200
2010/05/28 190 190 190 190 2,700
2010/05/27 189 189 189 189 2,400
2010/05/26 186 189 186 189 1,900
2010/05/25 185 186 185 186 1,500
2010/05/24 199 199 185 185 700
2010/05/21 190 190 180 180 2,100
2010/05/20 199 199 199 199 1,400
2010/05/19 0 0 0 200 0
2010/05/18 0 0 0 200 0
2010/05/17 216 216 200 200 5,200
2010/05/14 216 216 216 216 200
2010/05/13 0 0 0 220 0
2010/05/12 0 0 0 220 0
2010/05/11 215 220 215 220 1,500
2010/05/10 220 220 216 216 2,300
2010/05/07 212 212 212 212 1,000
2010/05/06 220 220 216 220 2,400
2010/04/30 220 220 220 220 100
2010/04/28 0 0 0 220 0
2010/04/27 220 238 220 220 2,600
2010/04/26 0 0 0 207 0
2010/04/23 207 207 207 207 400
2010/04/22 213 213 205 205 2,200
2010/04/21 212 212 212 212 1,500
2010/04/20 247 247 212 212 1,800
2010/04/19 206 206 206 206 100
2010/04/16 217 217 217 217 100
2010/04/15 215 215 215 215 100
2010/04/14 211 211 211 211 1,600
2010/04/13 232 232 225 225 1,100
2010/04/12 243 243 240 240 9,500
2010/04/09 240 240 240 240 100
2010/04/08 235 235 235 235 100
2010/04/07 238 238 238 238 100
2010/04/06 244 249 240 240 2,100
2010/04/05 226 238 226 238 2,800
2010/04/02 210 210 210 210 400
2010/04/01 209 209 205 205 300
2010/03/31 220 227 220 225 800
2010/03/30 190 205 190 205 11,300
2010/03/29 183 186 182 186 900
2010/03/26 179 184 179 184 2,000
2010/03/25 180 180 175 179 6,200
2010/03/24 178 180 178 180 3,700
2010/03/23 178 178 178 178 2,700
2010/03/19 178 178 178 178 100
2010/03/18 178 178 178 178 100
2010/03/17 170 171 170 171 2,200
2010/03/16 170 172 170 171 2,600
2010/03/15 176 176 176 176 100
2010/03/11 173 173 173 173 200
2010/03/10 178 178 178 178 100
2010/03/08 174 174 174 174 100
2010/03/05 176 176 171 172 11,300
2010/03/04 175 175 175 175 100
2010/03/02 175 175 175 175 600
2010/03/01 180 180 180 180 2,600
2010/02/26 175 180 175 180 300
2010/02/22 175 175 170 170 2,900
2010/02/16 175 175 175 175 600
2010/02/15 175 175 175 175 500
2010/02/10 171 171 171 171 300
2010/02/09 171 171 171 171 1,000
2010/02/04 185 185 185 185 200
2010/02/03 179 180 179 180 200
2010/02/01 189 189 189 189 100
2010/01/29 183 183 183 183 100
2010/01/27 185 185 185 185 100
2010/01/26 189 189 189 189 100
2010/01/25 190 190 187 187 7,000
2010/01/22 182 190 182 190 600
2010/01/20 178 180 178 180 400
2010/01/15 171 171 171 171 100
2010/01/14 180 180 175 175 2,500
2010/01/13 175 180 175 180 700
2010/01/12 170 170 170 170 100
2010/01/06 180 180 180 180 200
2010/01/05 180 180 180 180 100
2010/01/04 180 180 180 180 100

このページの先頭へ