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 |
---|---|---|---|---|---|
2022/12/30 | 833 | 834 | 833 | 834 | 2,600 |
2022/12/29 | 829 | 833 | 829 | 833 | 11,700 |
2022/12/28 | 830 | 831 | 828 | 829 | 7,400 |
2022/12/27 | 840 | 840 | 831 | 831 | 7,800 |
2022/12/26 | 839 | 840 | 837 | 840 | 1,300 |
2022/12/23 | 834 | 835 | 832 | 832 | 1,200 |
2022/12/22 | 831 | 834 | 831 | 834 | 1,400 |
2022/12/21 | 834 | 834 | 822 | 825 | 2,300 |
2022/12/20 | 839 | 839 | 821 | 836 | 4,900 |
2022/12/19 | 830 | 840 | 830 | 839 | 1,200 |
2022/12/16 | 838 | 838 | 822 | 830 | 2,200 |
2022/12/15 | 824 | 840 | 824 | 840 | 2,000 |
2022/12/14 | 822 | 833 | 822 | 824 | 2,300 |
2022/12/13 | 837 | 847 | 822 | 822 | 9,100 |
2022/12/12 | 841 | 880 | 823 | 823 | 23,500 |
2022/12/09 | 816 | 830 | 816 | 830 | 3,300 |
2022/12/08 | 816 | 820 | 815 | 820 | 600 |
2022/12/07 | 820 | 827 | 820 | 827 | 1,100 |
2022/12/06 | 820 | 823 | 820 | 823 | 300 |
2022/12/05 | 822 | 825 | 822 | 822 | 1,200 |
2022/12/02 | 822 | 827 | 820 | 820 | 1,300 |
2022/11/30 | 821 | 821 | 821 | 821 | 1,200 |
2022/11/29 | 825 | 827 | 821 | 821 | 4,900 |
2022/11/28 | 826 | 830 | 824 | 826 | 15,800 |
2022/11/25 | 821 | 825 | 820 | 825 | 2,100 |
2022/11/24 | 822 | 822 | 817 | 821 | 8,500 |
2022/11/22 | 822 | 826 | 815 | 822 | 2,400 |
2022/11/21 | 825 | 825 | 820 | 824 | 700 |
2022/11/18 | 830 | 830 | 820 | 825 | 2,800 |
2022/11/17 | 829 | 833 | 829 | 832 | 500 |
2022/11/16 | 830 | 840 | 829 | 829 | 2,000 |
2022/11/15 | 825 | 830 | 825 | 830 | 800 |
2022/11/14 | 830 | 845 | 814 | 817 | 18,000 |
2022/11/11 | 875 | 875 | 853 | 853 | 1,500 |
2022/11/10 | 832 | 875 | 832 | 875 | 2,600 |
2022/11/09 | 838 | 842 | 832 | 841 | 900 |
2022/11/08 | 837 | 841 | 829 | 829 | 2,500 |
2022/11/07 | 835 | 837 | 834 | 837 | 400 |
2022/11/04 | 830 | 835 | 830 | 835 | 900 |
2022/11/02 | 833 | 833 | 833 | 833 | 300 |
2022/11/01 | 825 | 829 | 825 | 829 | 1,600 |
2022/10/31 | 822 | 823 | 819 | 823 | 700 |
2022/10/28 | 822 | 822 | 815 | 822 | 5,900 |
2022/10/27 | 814 | 822 | 814 | 822 | 7,800 |
2022/10/26 | 830 | 837 | 825 | 829 | 4,300 |
2022/10/25 | 853 | 853 | 821 | 846 | 1,200 |
2022/10/24 | 853 | 853 | 853 | 853 | 100 |
2022/10/20 | 858 | 858 | 843 | 857 | 300 |
2022/10/18 | 847 | 858 | 847 | 858 | 200 |
2022/10/17 | 865 | 865 | 850 | 862 | 500 |
2022/10/14 | 850 | 850 | 850 | 850 | 200 |
2022/10/13 | 851 | 851 | 851 | 851 | 100 |
2022/10/11 | 847 | 858 | 843 | 858 | 600 |
2022/10/07 | 847 | 862 | 847 | 862 | 500 |
2022/10/06 | 860 | 860 | 850 | 850 | 800 |
2022/10/05 | 870 | 870 | 855 | 870 | 900 |
2022/10/04 | 872 | 872 | 839 | 862 | 2,200 |
2022/10/03 | 873 | 873 | 873 | 873 | 100 |
2022/09/30 | 855 | 874 | 854 | 874 | 1,000 |
2022/09/29 | 850 | 855 | 850 | 855 | 10,700 |
2022/09/28 | 875 | 875 | 823 | 823 | 13,300 |
2022/09/27 | 866 | 876 | 861 | 876 | 1,000 |
2022/09/26 | 881 | 881 | 804 | 870 | 8,600 |
2022/09/22 | 895 | 895 | 895 | 895 | 300 |
2022/09/21 | 900 | 900 | 895 | 895 | 500 |
2022/09/20 | 900 | 909 | 900 | 909 | 400 |
2022/09/16 | 919 | 919 | 891 | 891 | 1,800 |
2022/09/15 | 928 | 928 | 917 | 917 | 300 |
2022/09/13 | 911 | 930 | 911 | 930 | 900 |
2022/09/12 | 925 | 925 | 925 | 925 | 400 |
2022/09/09 | 910 | 925 | 910 | 921 | 4,300 |
2022/09/08 | 900 | 900 | 900 | 900 | 100 |
2022/09/07 | 893 | 898 | 880 | 894 | 2,400 |
2022/09/06 | 905 | 905 | 905 | 905 | 200 |
2022/09/05 | 905 | 912 | 900 | 912 | 1,200 |
2022/09/02 | 905 | 913 | 898 | 901 | 900 |
2022/09/01 | 918 | 930 | 910 | 930 | 600 |
2022/08/31 | 933 | 933 | 933 | 933 | 100 |
2022/08/30 | 902 | 918 | 902 | 918 | 300 |
2022/08/29 | 905 | 905 | 891 | 902 | 900 |
2022/08/26 | 931 | 931 | 911 | 915 | 2,800 |
2022/08/25 | 912 | 982 | 912 | 931 | 5,700 |
2022/08/24 | 912 | 912 | 912 | 912 | 300 |
2022/08/23 | 910 | 915 | 910 | 912 | 800 |
2022/08/22 | 923 | 923 | 917 | 917 | 200 |
2022/08/19 | 909 | 924 | 909 | 923 | 1,400 |
2022/08/18 | 900 | 907 | 900 | 907 | 800 |
2022/08/17 | 915 | 915 | 881 | 895 | 3,200 |
2022/08/16 | 913 | 917 | 913 | 917 | 400 |
2022/08/15 | 925 | 925 | 925 | 925 | 100 |
2022/08/12 | 910 | 935 | 905 | 920 | 1,700 |
2022/08/10 | 938 | 938 | 918 | 923 | 2,100 |
2022/08/09 | 932 | 935 | 920 | 935 | 500 |
2022/08/05 | 928 | 954 | 928 | 937 | 2,300 |
2022/08/04 | 926 | 934 | 925 | 934 | 500 |
2022/08/03 | 936 | 938 | 935 | 938 | 600 |
2022/08/02 | 945 | 945 | 945 | 945 | 200 |
2022/08/01 | 950 | 950 | 925 | 944 | 5,300 |
2022/07/29 | 960 | 965 | 960 | 965 | 300 |
2022/07/28 | 961 | 961 | 961 | 961 | 200 |
2022/07/26 | 956 | 968 | 955 | 968 | 400 |
2022/07/25 | 969 | 969 | 969 | 969 | 600 |
2022/07/22 | 971 | 976 | 969 | 969 | 1,300 |
2022/07/21 | 920 | 979 | 920 | 970 | 2,400 |
2022/07/20 | 908 | 920 | 905 | 920 | 3,600 |
2022/07/19 | 909 | 910 | 905 | 905 | 1,400 |
2022/07/15 | 908 | 909 | 892 | 899 | 1,000 |
2022/07/14 | 884 | 890 | 882 | 882 | 1,400 |
2022/07/12 | 902 | 902 | 886 | 899 | 1,200 |
2022/07/11 | 903 | 914 | 890 | 914 | 700 |
2022/07/08 | 910 | 910 | 906 | 906 | 200 |
2022/07/06 | 887 | 905 | 886 | 897 | 1,600 |
2022/07/04 | 910 | 910 | 895 | 910 | 300 |
2022/07/01 | 874 | 912 | 874 | 905 | 800 |
2022/06/30 | 865 | 884 | 865 | 878 | 1,000 |
2022/06/29 | 876 | 890 | 875 | 880 | 6,200 |
2022/06/28 | 872 | 873 | 858 | 872 | 900 |
2022/06/27 | 855 | 865 | 855 | 865 | 500 |
2022/06/24 | 850 | 878 | 841 | 855 | 2,400 |
2022/06/23 | 851 | 851 | 843 | 843 | 200 |
2022/06/22 | 875 | 875 | 853 | 853 | 400 |
2022/06/20 | 860 | 860 | 827 | 860 | 3,100 |
2022/06/16 | 878 | 878 | 845 | 860 | 500 |
2022/06/15 | 869 | 869 | 831 | 853 | 1,900 |
2022/06/14 | 869 | 876 | 844 | 869 | 2,900 |
2022/06/13 | 869 | 887 | 862 | 885 | 1,500 |
2022/06/10 | 866 | 896 | 866 | 888 | 2,000 |
2022/06/09 | 877 | 881 | 866 | 881 | 3,500 |
2022/06/08 | 910 | 911 | 868 | 877 | 4,600 |
2022/06/07 | 815 | 914 | 815 | 908 | 8,300 |
2022/06/02 | 806 | 814 | 806 | 814 | 700 |
2022/06/01 | 805 | 814 | 804 | 812 | 3,300 |
2022/05/31 | 812 | 812 | 783 | 810 | 2,800 |
2022/05/30 | 803 | 812 | 803 | 812 | 800 |
2022/05/27 | 803 | 813 | 798 | 812 | 1,800 |
2022/05/26 | 808 | 815 | 803 | 803 | 2,100 |
2022/05/25 | 800 | 809 | 798 | 809 | 2,100 |
2022/05/24 | 798 | 806 | 798 | 798 | 1,400 |
2022/05/23 | 784 | 798 | 784 | 798 | 1,800 |
2022/05/20 | 794 | 819 | 791 | 792 | 2,800 |
2022/05/19 | 799 | 799 | 788 | 794 | 4,600 |
2022/05/18 | 812 | 822 | 804 | 807 | 8,000 |
2022/05/17 | 806 | 806 | 795 | 797 | 12,600 |
2022/05/16 | 830 | 832 | 798 | 825 | 10,100 |
2022/05/13 | 871 | 871 | 845 | 845 | 5,900 |
2022/05/12 | 871 | 875 | 838 | 865 | 4,900 |
2022/05/11 | 873 | 884 | 873 | 884 | 800 |
2022/05/10 | 898 | 898 | 870 | 888 | 3,700 |
2022/05/09 | 917 | 918 | 872 | 913 | 9,000 |
2022/05/06 | 945 | 945 | 930 | 932 | 1,000 |
2022/05/02 | 920 | 945 | 920 | 945 | 3,300 |
2022/04/27 | 950 | 950 | 949 | 949 | 300 |
2022/04/26 | 956 | 956 | 956 | 956 | 12,000 |
2022/04/25 | 946 | 957 | 946 | 948 | 700 |
2022/04/22 | 932 | 946 | 923 | 946 | 900 |
2022/04/21 | 951 | 954 | 951 | 954 | 300 |
2022/04/20 | 949 | 964 | 949 | 951 | 2,400 |
2022/04/19 | 926 | 940 | 926 | 940 | 1,700 |
2022/04/18 | 941 | 941 | 941 | 941 | 700 |
2022/04/15 | 930 | 930 | 915 | 926 | 800 |
2022/04/14 | 940 | 940 | 935 | 936 | 600 |
2022/04/13 | 926 | 940 | 926 | 940 | 1,500 |
2022/04/12 | 956 | 956 | 910 | 926 | 7,100 |
2022/04/11 | 945 | 956 | 945 | 956 | 500 |
2022/04/08 | 967 | 970 | 941 | 970 | 3,300 |
2022/04/07 | 966 | 986 | 958 | 986 | 1,600 |
2022/04/06 | 980 | 991 | 964 | 987 | 2,300 |
2022/04/05 | 965 | 987 | 957 | 981 | 6,500 |
2022/04/04 | 939 | 970 | 939 | 965 | 3,500 |
2022/04/01 | 900 | 929 | 900 | 926 | 1,700 |
2022/03/31 | 896 | 904 | 896 | 904 | 500 |
2022/03/30 | 892 | 909 | 892 | 909 | 1,400 |
2022/03/29 | 915 | 929 | 905 | 926 | 3,200 |
2022/03/28 | 914 | 916 | 895 | 913 | 900 |
2022/03/25 | 909 | 914 | 909 | 914 | 700 |
2022/03/24 | 900 | 909 | 900 | 909 | 1,200 |
2022/03/23 | 886 | 917 | 886 | 904 | 3,300 |
2022/03/22 | 876 | 885 | 870 | 871 | 1,800 |
2022/03/18 | 876 | 890 | 875 | 875 | 2,200 |
2022/03/17 | 877 | 888 | 872 | 884 | 2,300 |
2022/03/16 | 871 | 871 | 861 | 870 | 1,600 |
2022/03/15 | 869 | 870 | 858 | 870 | 1,800 |
2022/03/14 | 883 | 883 | 861 | 869 | 700 |
2022/03/11 | 870 | 870 | 860 | 860 | 600 |
2022/03/10 | 860 | 871 | 860 | 862 | 3,000 |
2022/03/09 | 867 | 869 | 851 | 851 | 1,100 |
2022/03/08 | 879 | 887 | 860 | 864 | 2,200 |
2022/03/07 | 881 | 881 | 867 | 880 | 700 |
2022/03/04 | 900 | 909 | 867 | 881 | 2,800 |
2022/03/03 | 900 | 901 | 880 | 886 | 2,100 |
2022/03/02 | 899 | 900 | 896 | 900 | 2,100 |
2022/03/01 | 899 | 915 | 899 | 906 | 1,800 |
2022/02/28 | 871 | 899 | 870 | 890 | 3,600 |
2022/02/25 | 865 | 874 | 835 | 863 | 12,700 |
2022/02/24 | 882 | 882 | 858 | 859 | 8,600 |
2022/02/22 | 894 | 895 | 850 | 881 | 11,500 |
2022/02/21 | 919 | 919 | 896 | 900 | 4,800 |
2022/02/18 | 909 | 937 | 909 | 921 | 3,200 |
2022/02/17 | 930 | 930 | 921 | 921 | 2,600 |
2022/02/16 | 911 | 946 | 911 | 926 | 5,800 |
2022/02/15 | 960 | 966 | 926 | 926 | 12,300 |
2022/02/14 | 968 | 975 | 950 | 957 | 15,300 |
2022/02/10 | 1,033 | 1,065 | 1,013 | 1,065 | 10,200 |
2022/02/09 | 1,020 | 1,033 | 1,006 | 1,006 | 6,000 |
2022/02/08 | 1,017 | 1,017 | 1,015 | 1,015 | 300 |
2022/02/07 | 1,027 | 1,027 | 1,000 | 1,017 | 9,600 |
2022/02/04 | 1,009 | 1,032 | 1,006 | 1,027 | 2,400 |
2022/02/03 | 1,025 | 1,033 | 1,009 | 1,022 | 2,800 |
2022/02/02 | 1,009 | 1,031 | 1,009 | 1,025 | 3,100 |
2022/02/01 | 984 | 1,001 | 970 | 994 | 2,600 |
2022/01/31 | 985 | 995 | 980 | 984 | 3,100 |
2022/01/28 | 1,005 | 1,017 | 980 | 992 | 5,300 |
2022/01/27 | 1,022 | 1,043 | 978 | 999 | 7,700 |
2022/01/26 | 1,030 | 1,041 | 1,021 | 1,035 | 1,600 |
2022/01/25 | 1,040 | 1,045 | 1,040 | 1,041 | 8,200 |
2022/01/24 | 1,036 | 1,040 | 1,000 | 1,040 | 6,500 |
2022/01/21 | 1,061 | 1,063 | 1,029 | 1,050 | 5,100 |
2022/01/20 | 1,046 | 1,075 | 1,046 | 1,061 | 3,300 |
2022/01/19 | 1,094 | 1,095 | 1,035 | 1,070 | 10,500 |
2022/01/18 | 1,105 | 1,111 | 1,100 | 1,111 | 1,500 |
2022/01/17 | 1,119 | 1,129 | 1,119 | 1,129 | 400 |
2022/01/14 | 1,105 | 1,134 | 1,105 | 1,134 | 900 |
2022/01/12 | 1,116 | 1,139 | 1,111 | 1,128 | 3,300 |
2022/01/11 | 1,097 | 1,115 | 1,097 | 1,115 | 300 |
2022/01/07 | 1,102 | 1,102 | 1,086 | 1,100 | 3,800 |
2022/01/06 | 1,110 | 1,110 | 1,100 | 1,102 | 900 |
2022/01/05 | 1,107 | 1,123 | 1,100 | 1,113 | 1,200 |
2022/01/04 | 1,127 | 1,127 | 1,107 | 1,107 | 1,600 |