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
2020/12/30 868 918 868 910 9,200
2020/12/29 885 888 868 880 9,100
2020/12/28 874 895 866 885 15,200
2020/12/25 825 847 820 844 6,100
2020/12/24 799 824 799 820 8,400
2020/12/23 800 800 772 799 11,800
2020/12/22 814 823 795 800 27,700
2020/12/21 835 853 814 814 18,400
2020/12/18 877 877 842 842 18,400
2020/12/17 923 923 846 856 18,200
2020/12/16 942 943 897 897 17,100
2020/12/15 898 930 883 930 14,600
2020/12/14 906 931 881 884 22,500
2020/12/11 860 926 860 921 28,800
2020/12/10 840 870 840 860 12,700
2020/12/09 850 882 840 855 28,100
2020/12/08 840 853 823 827 16,900
2020/12/07 903 903 846 846 21,800
2020/12/04 880 900 860 867 21,000
2020/12/03 857 875 855 865 14,000
2020/12/02 861 874 843 874 24,900
2020/12/01 916 927 819 861 102,300
2020/11/30 960 982 911 916 44,500
2020/11/27 940 941 902 930 51,900
2020/11/26 940 964 917 940 50,200
2020/11/25 993 1,040 931 946 143,500
2020/11/24 994 1,148 967 1,023 378,300
2020/11/20 1,080 1,107 964 998 360,200
2020/11/19 1,051 1,051 1,025 1,051 163,300
2020/11/18 1,129 1,249 899 901 1,186,400
2020/11/17 799 799 799 799 13,100
2020/11/16 699 699 699 699 10,000
2020/11/13 609 610 587 599 6,000
2020/11/12 608 608 601 606 1,900
2020/11/11 607 607 603 604 600
2020/11/10 596 603 596 602 1,900
2020/11/09 604 606 598 604 1,000
2020/11/06 601 606 601 606 800
2020/11/05 597 601 593 601 1,200
2020/11/04 611 617 601 607 2,700
2020/11/02 610 616 596 606 2,200
2020/10/30 617 617 617 617 300
2020/10/29 602 617 600 617 3,500
2020/10/28 598 621 598 608 4,300
2020/10/27 605 618 594 600 11,500
2020/10/26 593 603 593 600 2,100
2020/10/23 604 604 590 596 4,500
2020/10/22 600 604 594 604 2,300
2020/10/21 605 605 592 600 1,800
2020/10/20 598 606 598 602 2,600
2020/10/19 590 601 589 600 5,500
2020/10/16 603 603 594 600 2,200
2020/10/15 598 605 590 597 4,300
2020/10/14 599 600 594 598 5,100
2020/10/13 601 603 593 599 3,800
2020/10/12 600 601 588 600 8,600
2020/10/09 591 594 583 592 2,000
2020/10/08 599 599 587 597 3,500
2020/10/07 586 599 586 598 7,200
2020/10/06 592 595 582 594 13,200
2020/10/05 588 605 580 592 18,600
2020/10/02 573 580 564 568 5,200
2020/09/30 570 575 566 566 4,900
2020/09/29 572 573 562 564 1,700
2020/09/28 573 573 567 570 9,800
2020/09/25 572 572 561 570 3,100
2020/09/24 559 573 550 572 11,000
2020/09/23 544 560 544 559 8,100
2020/09/18 536 543 536 536 800
2020/09/17 539 540 539 540 300
2020/09/16 540 547 539 539 2,100
2020/09/15 543 543 543 543 700
2020/09/14 535 540 535 538 900
2020/09/11 535 535 535 535 200
2020/09/10 539 540 535 539 2,000
2020/09/09 524 532 524 532 300
2020/09/08 531 533 522 531 3,000
2020/09/07 535 543 535 543 2,900
2020/09/04 535 541 535 535 1,400
2020/09/03 547 547 542 542 1,500
2020/09/02 536 542 536 542 700
2020/09/01 536 536 535 535 400
2020/08/31 533 536 533 536 800
2020/08/28 554 554 530 531 5,300
2020/08/27 540 542 540 541 900
2020/08/26 553 553 538 538 2,900
2020/08/25 540 540 535 535 500
2020/08/24 540 540 531 534 800
2020/08/21 536 538 530 531 1,600
2020/08/20 534 534 528 528 1,200
2020/08/19 534 537 530 530 2,500
2020/08/18 521 536 521 532 1,800
2020/08/17 523 523 520 521 600
2020/08/14 521 523 521 521 1,400
2020/08/13 531 531 521 522 5,300
2020/08/12 536 537 513 531 8,900
2020/08/11 537 573 520 536 76,000
2020/08/07 480 493 471 493 1,800
2020/08/06 481 481 481 481 100
2020/08/05 483 483 481 481 300
2020/08/04 467 483 467 483 1,600
2020/08/03 474 474 467 467 700
2020/07/31 492 492 466 466 3,200
2020/07/30 493 493 493 493 400
2020/07/29 498 498 493 493 2,000
2020/07/28 500 504 500 504 300
2020/07/27 503 505 503 505 700
2020/07/22 501 502 500 500 1,700
2020/07/21 503 505 501 501 1,600
2020/07/20 507 508 503 503 2,200
2020/07/17 506 506 506 506 300
2020/07/16 504 509 504 509 1,000
2020/07/15 501 505 501 504 1,900
2020/07/14 506 506 501 501 2,400
2020/07/13 505 508 505 506 600
2020/07/10 506 515 504 504 2,000
2020/07/09 507 510 506 506 700
2020/07/08 509 509 505 507 1,500
2020/07/07 513 513 507 509 500
2020/07/06 511 513 506 513 1,700
2020/07/03 520 520 511 511 2,100
2020/07/02 521 523 518 518 2,000
2020/07/01 528 535 518 535 2,800
2020/06/30 534 534 520 533 3,900
2020/06/29 544 544 532 532 4,600
2020/06/26 556 556 551 551 2,500
2020/06/25 557 557 552 556 2,600
2020/06/24 562 562 554 557 3,100
2020/06/23 563 563 559 559 2,900
2020/06/22 559 562 559 559 3,800
2020/06/19 558 559 556 558 4,100
2020/06/18 563 564 555 561 8,700
2020/06/17 567 569 562 563 12,800
2020/06/16 563 571 562 567 43,800
2020/06/15 615 615 590 593 5,400
2020/06/12 580 609 556 605 6,000
2020/06/11 702 770 640 650 27,800
2020/06/10 652 672 632 672 25,200
2020/06/09 583 583 583 583 100
2020/06/08 585 585 585 585 100
2020/06/05 555 555 555 555 100
2020/06/03 542 555 541 555 1,000
2020/06/02 561 561 556 561 700
2020/06/01 571 571 561 561 600
2020/05/28 601 601 590 592 500
2020/05/27 622 622 609 609 2,600
2020/05/26 547 624 544 612 3,400
2020/05/20 517 517 517 517 100
2020/05/19 517 517 515 517 400
2020/05/15 525 525 525 525 100
2020/05/13 529 529 525 525 300
2020/05/12 540 540 539 539 1,300
2020/05/11 560 560 540 540 400
2020/05/08 560 560 560 560 100
2020/05/01 569 569 550 560 500
2020/04/20 529 530 529 530 200
2020/04/17 520 520 520 520 100
2020/04/16 520 520 520 520 100
2020/04/15 521 521 521 521 100
2020/04/14 531 531 531 531 100
2020/04/13 521 521 521 521 100
2020/04/10 544 544 544 544 100
2020/04/09 564 564 540 540 500
2020/04/08 565 566 555 564 400
2020/04/07 565 565 565 565 100
2020/04/06 555 555 555 555 500
2020/04/02 555 555 555 555 100
2020/04/01 550 555 550 555 600
2020/03/30 550 550 550 550 200
2020/03/27 585 600 580 585 2,500
2020/03/26 574 585 574 585 500
2020/03/25 543 574 543 574 500
2020/03/24 494 494 494 494 100
2020/03/23 500 500 490 490 500
2020/03/19 501 501 500 500 300
2020/03/18 493 504 493 504 500
2020/03/17 462 488 462 486 2,200
2020/03/16 482 530 482 530 800
2020/03/13 498 498 482 482 1,800
2020/03/12 547 547 547 547 500
2020/03/11 550 550 550 550 200
2020/03/10 548 558 538 558 1,100
2020/03/09 588 588 578 578 900
2020/03/06 608 608 607 608 500
2020/03/03 603 618 603 618 800
2020/03/02 600 600 600 600 500
2020/02/28 630 630 603 603 1,800
2020/02/27 630 630 627 630 2,000
2020/02/26 633 633 630 630 400
2020/02/25 633 636 633 633 1,700
2020/02/21 638 641 633 633 1,100
2020/02/20 627 631 627 628 2,000
2020/02/19 621 628 605 626 2,200
2020/02/18 645 645 629 629 2,100
2020/02/17 708 708 625 645 9,400
2020/02/14 681 681 681 681 100
2020/02/13 701 701 681 681 700
2020/02/12 690 690 675 675 2,400
2020/02/10 674 709 674 690 7,900
2020/02/07 661 666 661 666 200
2020/02/06 660 671 660 671 800
2020/02/05 665 665 665 665 200
2020/02/04 660 660 660 660 1,200
2020/02/03 660 664 660 664 200
2020/01/31 665 665 656 656 500
2020/01/30 665 665 660 660 200
2020/01/29 665 665 665 665 200
2020/01/28 660 660 660 660 100
2020/01/27 661 661 660 660 800
2020/01/24 661 661 661 661 600
2020/01/23 656 661 656 660 2,100
2020/01/22 656 656 656 656 100
2020/01/21 658 658 658 658 100
2020/01/20 658 658 658 658 100
2020/01/17 651 651 645 650 2,300
2020/01/16 656 656 656 656 100
2020/01/14 648 648 648 648 400
2020/01/10 658 658 638 645 1,600
2020/01/09 660 660 650 650 1,300
2020/01/08 662 662 650 650 2,200
2020/01/07 654 665 654 662 1,100
2020/01/06 651 657 651 656 900

このページの先頭へ