テンアライド(8207)の株価時系列情報
テンアライド(8207)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 271 | 272 | 271 | 271 | 20,600 |
| 2025/06/12 | 272 | 272 | 271 | 271 | 11,300 |
| 2025/06/11 | 271 | 272 | 270 | 271 | 28,300 |
| 2025/06/10 | 270 | 271 | 269 | 269 | 33,500 |
| 2025/06/09 | 269 | 270 | 268 | 269 | 30,300 |
| 2025/06/06 | 268 | 270 | 268 | 268 | 16,500 |
| 2025/06/05 | 267 | 269 | 267 | 268 | 12,100 |
| 2025/06/04 | 268 | 269 | 267 | 268 | 21,600 |
| 2025/06/03 | 269 | 269 | 267 | 267 | 23,900 |
| 2025/06/02 | 268 | 269 | 268 | 268 | 22,300 |
| 2025/05/30 | 268 | 269 | 267 | 267 | 21,200 |
| 2025/05/29 | 267 | 269 | 267 | 268 | 30,700 |
| 2025/05/28 | 268 | 269 | 267 | 267 | 16,500 |
| 2025/05/27 | 266 | 268 | 266 | 267 | 16,800 |
| 2025/05/26 | 265 | 268 | 265 | 266 | 40,100 |
| 2025/05/23 | 267 | 269 | 266 | 266 | 42,100 |
| 2025/05/22 | 268 | 269 | 267 | 267 | 22,100 |
| 2025/05/21 | 270 | 270 | 267 | 267 | 38,800 |
| 2025/05/20 | 269 | 271 | 268 | 268 | 79,300 |
| 2025/05/19 | 270 | 282 | 267 | 272 | 943,500 |
| 2025/05/16 | 270 | 273 | 270 | 271 | 33,900 |
| 2025/05/15 | 270 | 272 | 269 | 270 | 19,000 |
| 2025/05/14 | 270 | 271 | 269 | 269 | 28,800 |
| 2025/05/13 | 271 | 272 | 269 | 269 | 58,700 |
| 2025/05/12 | 273 | 273 | 271 | 271 | 42,100 |
| 2025/05/09 | 272 | 274 | 271 | 271 | 25,300 |
| 2025/05/08 | 271 | 273 | 271 | 272 | 26,400 |
| 2025/05/07 | 271 | 273 | 271 | 271 | 40,100 |
| 2025/05/02 | 272 | 272 | 270 | 271 | 35,100 |
| 2025/05/01 | 270 | 272 | 270 | 270 | 24,400 |
| 2025/04/30 | 268 | 270 | 268 | 269 | 27,900 |
| 2025/04/28 | 269 | 271 | 269 | 269 | 77,700 |
| 2025/04/25 | 270 | 270 | 267 | 268 | 60,600 |
| 2025/04/24 | 267 | 268 | 266 | 267 | 25,200 |
| 2025/04/23 | 267 | 267 | 265 | 266 | 40,800 |
| 2025/04/22 | 266 | 269 | 266 | 266 | 31,700 |
| 2025/04/21 | 267 | 269 | 266 | 266 | 23,600 |
| 2025/04/18 | 265 | 268 | 265 | 266 | 61,900 |
| 2025/04/17 | 264 | 265 | 263 | 264 | 29,700 |
| 2025/04/16 | 265 | 265 | 263 | 263 | 15,100 |
| 2025/04/15 | 263 | 265 | 262 | 263 | 50,600 |
| 2025/04/14 | 265 | 267 | 265 | 265 | 56,200 |
| 2025/04/11 | 260 | 266 | 258 | 265 | 70,400 |
| 2025/04/10 | 263 | 265 | 260 | 265 | 103,100 |
| 2025/04/09 | 259 | 260 | 253 | 257 | 114,700 |
| 2025/04/08 | 254 | 261 | 253 | 259 | 136,700 |
| 2025/04/07 | 248 | 250 | 238 | 246 | 429,900 |
| 2025/04/04 | 257 | 258 | 251 | 256 | 279,900 |
| 2025/04/03 | 260 | 263 | 257 | 260 | 238,700 |
| 2025/04/02 | 268 | 268 | 262 | 262 | 172,100 |
| 2025/04/01 | 271 | 271 | 265 | 266 | 180,500 |
| 2025/03/31 | 270 | 271 | 268 | 269 | 77,700 |
| 2025/03/28 | 268 | 273 | 267 | 270 | 281,200 |
| 2025/03/27 | 283 | 284 | 281 | 284 | 267,400 |
| 2025/03/26 | 283 | 284 | 282 | 282 | 205,800 |
| 2025/03/25 | 282 | 283 | 281 | 282 | 83,500 |
| 2025/03/24 | 281 | 282 | 280 | 282 | 86,300 |
| 2025/03/21 | 281 | 282 | 280 | 281 | 102,100 |
| 2025/03/19 | 280 | 280 | 279 | 280 | 61,000 |
| 2025/03/18 | 280 | 280 | 279 | 279 | 79,800 |
| 2025/03/17 | 281 | 281 | 279 | 280 | 196,700 |
| 2025/03/14 | 282 | 282 | 281 | 281 | 41,600 |
| 2025/03/13 | 283 | 283 | 281 | 282 | 37,900 |
| 2025/03/12 | 282 | 283 | 281 | 281 | 47,000 |
| 2025/03/11 | 283 | 283 | 280 | 281 | 110,000 |
| 2025/03/10 | 285 | 285 | 282 | 283 | 77,200 |
| 2025/03/07 | 284 | 285 | 283 | 284 | 63,100 |
| 2025/03/06 | 285 | 285 | 283 | 284 | 38,400 |
| 2025/03/05 | 284 | 286 | 282 | 284 | 68,700 |
| 2025/03/04 | 284 | 285 | 282 | 284 | 81,300 |
| 2025/03/03 | 286 | 286 | 283 | 284 | 100,300 |
| 2025/02/28 | 286 | 286 | 283 | 286 | 69,300 |
| 2025/02/27 | 283 | 286 | 282 | 286 | 81,300 |
| 2025/02/26 | 281 | 282 | 280 | 280 | 52,100 |
| 2025/02/25 | 280 | 282 | 280 | 280 | 67,700 |
| 2025/02/21 | 281 | 282 | 278 | 282 | 104,700 |
| 2025/02/20 | 282 | 283 | 281 | 281 | 32,700 |
| 2025/02/19 | 283 | 284 | 281 | 281 | 55,400 |
| 2025/02/18 | 285 | 285 | 282 | 282 | 52,600 |
| 2025/02/17 | 281 | 285 | 281 | 285 | 65,100 |
| 2025/02/14 | 284 | 284 | 281 | 281 | 69,300 |
| 2025/02/13 | 283 | 284 | 282 | 283 | 60,300 |
| 2025/02/12 | 283 | 284 | 282 | 282 | 57,500 |
| 2025/02/10 | 281 | 285 | 280 | 283 | 112,700 |
| 2025/02/07 | 277 | 280 | 276 | 277 | 73,100 |
| 2025/02/06 | 276 | 278 | 275 | 278 | 55,300 |
| 2025/02/05 | 277 | 278 | 274 | 276 | 103,600 |
| 2025/02/04 | 279 | 279 | 276 | 276 | 77,300 |
| 2025/02/03 | 279 | 279 | 275 | 276 | 79,200 |
| 2025/01/31 | 278 | 280 | 276 | 277 | 78,800 |
| 2025/01/30 | 282 | 282 | 273 | 273 | 536,200 |
| 2025/01/29 | 281 | 283 | 281 | 282 | 66,200 |
| 2025/01/28 | 279 | 283 | 279 | 281 | 103,000 |
| 2025/01/27 | 278 | 279 | 277 | 279 | 56,800 |
| 2025/01/24 | 275 | 278 | 275 | 276 | 87,500 |
| 2025/01/23 | 275 | 275 | 272 | 275 | 74,000 |
| 2025/01/22 | 273 | 276 | 273 | 276 | 73,100 |
| 2025/01/21 | 271 | 275 | 270 | 273 | 82,800 |
| 2025/01/20 | 270 | 272 | 268 | 272 | 62,300 |
| 2025/01/17 | 271 | 272 | 267 | 269 | 116,900 |
| 2025/01/16 | 274 | 274 | 269 | 270 | 187,200 |
| 2025/01/15 | 275 | 276 | 274 | 274 | 65,000 |
| 2025/01/14 | 278 | 278 | 275 | 276 | 77,800 |
| 2025/01/10 | 279 | 279 | 276 | 276 | 75,700 |
| 2025/01/09 | 280 | 281 | 278 | 280 | 58,600 |
| 2025/01/08 | 279 | 281 | 278 | 278 | 70,600 |
| 2025/01/07 | 279 | 281 | 278 | 279 | 105,500 |
| 2025/01/06 | 278 | 279 | 276 | 277 | 120,800 |
| 2024/12/30 | 275 | 279 | 274 | 279 | 91,500 |
| 2024/12/27 | 268 | 275 | 268 | 274 | 136,100 |
| 2024/12/26 | 268 | 270 | 264 | 267 | 304,200 |
| 2024/12/25 | 269 | 271 | 267 | 268 | 143,200 |
| 2024/12/24 | 271 | 272 | 269 | 269 | 154,700 |
| 2024/12/23 | 272 | 274 | 271 | 271 | 111,900 |
| 2024/12/20 | 274 | 275 | 273 | 273 | 77,000 |
| 2024/12/19 | 272 | 275 | 272 | 274 | 77,600 |
| 2024/12/18 | 272 | 276 | 272 | 273 | 111,000 |
| 2024/12/17 | 272 | 273 | 269 | 272 | 75,700 |
| 2024/12/16 | 275 | 276 | 271 | 272 | 112,000 |
| 2024/12/13 | 271 | 274 | 270 | 274 | 109,200 |
| 2024/12/12 | 268 | 272 | 268 | 271 | 131,300 |
| 2024/12/11 | 266 | 269 | 266 | 267 | 90,300 |
| 2024/12/10 | 267 | 268 | 266 | 266 | 82,300 |
| 2024/12/09 | 266 | 267 | 265 | 267 | 89,000 |
| 2024/12/06 | 265 | 268 | 263 | 266 | 116,200 |
| 2024/12/05 | 263 | 265 | 263 | 264 | 98,600 |
| 2024/12/04 | 262 | 264 | 260 | 262 | 236,800 |
| 2024/12/03 | 268 | 268 | 262 | 262 | 476,600 |
| 2024/12/02 | 270 | 272 | 268 | 268 | 117,300 |
| 2024/11/29 | 271 | 272 | 270 | 271 | 47,900 |
| 2024/11/28 | 269 | 272 | 269 | 270 | 75,600 |
| 2024/11/27 | 272 | 272 | 268 | 268 | 110,800 |
| 2024/11/26 | 274 | 274 | 271 | 271 | 73,400 |
| 2024/11/25 | 273 | 274 | 272 | 273 | 72,500 |
| 2024/11/22 | 269 | 272 | 269 | 271 | 41,200 |
| 2024/11/21 | 269 | 270 | 269 | 269 | 55,600 |
| 2024/11/20 | 272 | 274 | 268 | 269 | 137,900 |
| 2024/11/19 | 270 | 272 | 269 | 272 | 24,800 |
| 2024/11/18 | 271 | 271 | 268 | 269 | 44,300 |
| 2024/11/15 | 269 | 270 | 268 | 270 | 50,800 |
| 2024/11/14 | 270 | 271 | 269 | 269 | 61,400 |
| 2024/11/13 | 267 | 270 | 267 | 269 | 60,900 |
| 2024/11/12 | 269 | 269 | 266 | 267 | 154,200 |
| 2024/11/11 | 273 | 273 | 268 | 269 | 147,100 |
| 2024/11/08 | 272 | 274 | 271 | 273 | 74,500 |
| 2024/11/07 | 272 | 274 | 271 | 271 | 76,800 |
| 2024/11/06 | 273 | 274 | 271 | 271 | 58,000 |
| 2024/11/05 | 275 | 275 | 271 | 272 | 65,200 |
| 2024/11/01 | 272 | 277 | 272 | 273 | 55,500 |
| 2024/10/31 | 272 | 277 | 271 | 274 | 72,300 |
| 2024/10/30 | 276 | 276 | 270 | 270 | 316,300 |
| 2024/10/29 | 270 | 277 | 270 | 277 | 78,400 |
| 2024/10/28 | 266 | 271 | 266 | 269 | 154,300 |
| 2024/10/25 | 270 | 270 | 266 | 267 | 88,300 |
| 2024/10/24 | 270 | 271 | 266 | 268 | 132,900 |
| 2024/10/23 | 275 | 275 | 270 | 270 | 177,000 |
| 2024/10/22 | 277 | 279 | 275 | 275 | 71,900 |
| 2024/10/21 | 276 | 279 | 275 | 278 | 68,200 |
| 2024/10/18 | 277 | 278 | 276 | 276 | 61,100 |
| 2024/10/17 | 278 | 279 | 276 | 277 | 111,300 |
| 2024/10/16 | 278 | 280 | 278 | 279 | 109,000 |
| 2024/10/15 | 280 | 281 | 278 | 279 | 143,900 |
| 2024/10/11 | 280 | 281 | 280 | 281 | 83,500 |
| 2024/10/10 | 283 | 284 | 280 | 280 | 108,800 |
| 2024/10/09 | 285 | 285 | 283 | 283 | 114,600 |
| 2024/10/08 | 288 | 288 | 284 | 285 | 168,400 |
| 2024/10/07 | 291 | 292 | 288 | 288 | 122,000 |
| 2024/10/04 | 291 | 292 | 290 | 290 | 32,500 |
| 2024/10/03 | 292 | 292 | 290 | 290 | 50,500 |
| 2024/10/02 | 291 | 292 | 290 | 290 | 46,400 |
| 2024/10/01 | 291 | 292 | 290 | 291 | 45,700 |
| 2024/09/30 | 290 | 292 | 289 | 290 | 69,000 |
| 2024/09/27 | 291 | 294 | 291 | 292 | 240,200 |
| 2024/09/26 | 300 | 303 | 299 | 303 | 236,400 |
| 2024/09/25 | 299 | 300 | 297 | 299 | 136,100 |
| 2024/09/24 | 300 | 300 | 298 | 298 | 102,100 |
| 2024/09/20 | 299 | 299 | 298 | 299 | 41,400 |
| 2024/09/19 | 298 | 299 | 297 | 298 | 55,000 |
| 2024/09/18 | 300 | 300 | 297 | 298 | 43,400 |
| 2024/09/17 | 299 | 299 | 297 | 299 | 61,600 |
| 2024/09/13 | 298 | 298 | 296 | 298 | 41,400 |
| 2024/09/12 | 297 | 298 | 296 | 298 | 60,800 |
| 2024/09/11 | 299 | 299 | 295 | 297 | 102,100 |
| 2024/09/10 | 298 | 300 | 297 | 299 | 44,400 |
| 2024/09/09 | 296 | 299 | 292 | 299 | 79,900 |
| 2024/09/06 | 299 | 300 | 295 | 298 | 121,600 |
| 2024/09/05 | 300 | 301 | 298 | 300 | 77,400 |
| 2024/09/04 | 301 | 303 | 298 | 300 | 174,900 |
| 2024/09/03 | 303 | 303 | 302 | 303 | 25,200 |
| 2024/09/02 | 304 | 304 | 301 | 303 | 65,600 |
| 2024/08/30 | 305 | 305 | 302 | 304 | 63,600 |
| 2024/08/29 | 303 | 305 | 302 | 304 | 47,800 |
| 2024/08/28 | 304 | 304 | 302 | 304 | 43,800 |
| 2024/08/27 | 303 | 304 | 302 | 304 | 42,200 |
| 2024/08/26 | 303 | 303 | 301 | 303 | 33,100 |
| 2024/08/23 | 302 | 302 | 300 | 301 | 36,700 |
| 2024/08/22 | 300 | 301 | 299 | 301 | 29,900 |
| 2024/08/21 | 299 | 301 | 298 | 301 | 39,500 |
| 2024/08/20 | 298 | 300 | 297 | 299 | 53,800 |
| 2024/08/19 | 296 | 297 | 296 | 297 | 39,400 |