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 |
|---|---|---|---|---|---|
| 2026/02/03 | 291 | 293 | 291 | 291 | 16,000 |
| 2026/02/02 | 291 | 292 | 290 | 290 | 26,500 |
| 2026/01/30 | 290 | 293 | 289 | 291 | 26,400 |
| 2026/01/29 | 292 | 292 | 288 | 291 | 36,000 |
| 2026/01/28 | 291 | 292 | 291 | 292 | 16,000 |
| 2026/01/27 | 292 | 293 | 291 | 292 | 15,600 |
| 2026/01/26 | 291 | 293 | 291 | 291 | 32,500 |
| 2026/01/23 | 292 | 292 | 291 | 292 | 22,000 |
| 2026/01/22 | 291 | 292 | 291 | 292 | 27,600 |
| 2026/01/21 | 292 | 293 | 291 | 291 | 21,800 |
| 2026/01/20 | 292 | 293 | 292 | 293 | 16,900 |
| 2026/01/19 | 292 | 293 | 291 | 292 | 25,200 |
| 2026/01/16 | 292 | 292 | 291 | 292 | 21,000 |
| 2026/01/15 | 292 | 293 | 291 | 292 | 18,900 |
| 2026/01/14 | 292 | 293 | 291 | 292 | 21,500 |
| 2026/01/13 | 292 | 293 | 291 | 292 | 48,500 |
| 2026/01/09 | 291 | 292 | 290 | 292 | 20,000 |
| 2026/01/08 | 291 | 291 | 290 | 290 | 20,400 |
| 2026/01/07 | 289 | 291 | 289 | 289 | 37,600 |
| 2026/01/06 | 288 | 290 | 287 | 289 | 31,600 |
| 2026/01/05 | 288 | 288 | 286 | 288 | 27,400 |
| 2025/12/30 | 288 | 288 | 285 | 286 | 21,700 |
| 2025/12/29 | 284 | 286 | 284 | 286 | 40,400 |
| 2025/12/26 | 283 | 284 | 282 | 284 | 50,900 |
| 2025/12/25 | 283 | 284 | 283 | 283 | 39,100 |
| 2025/12/24 | 283 | 284 | 282 | 284 | 28,500 |
| 2025/12/23 | 284 | 284 | 282 | 283 | 42,200 |
| 2025/12/22 | 283 | 284 | 282 | 284 | 50,200 |
| 2025/12/19 | 282 | 284 | 282 | 283 | 19,200 |
| 2025/12/18 | 282 | 284 | 282 | 282 | 23,600 |
| 2025/12/17 | 284 | 284 | 282 | 282 | 23,500 |
| 2025/12/16 | 283 | 284 | 283 | 283 | 18,700 |
| 2025/12/15 | 282 | 284 | 281 | 284 | 33,900 |
| 2025/12/12 | 283 | 283 | 281 | 283 | 31,100 |
| 2025/12/11 | 283 | 283 | 281 | 282 | 17,200 |
| 2025/12/10 | 283 | 283 | 281 | 281 | 18,500 |
| 2025/12/09 | 281 | 282 | 280 | 281 | 27,300 |
| 2025/12/08 | 281 | 282 | 281 | 281 | 25,000 |
| 2025/12/05 | 282 | 282 | 280 | 282 | 25,300 |
| 2025/12/04 | 282 | 282 | 280 | 281 | 16,500 |
| 2025/12/03 | 281 | 281 | 280 | 280 | 13,300 |
| 2025/12/02 | 282 | 282 | 280 | 281 | 22,400 |
| 2025/12/01 | 279 | 281 | 279 | 281 | 28,000 |
| 2025/11/28 | 279 | 280 | 278 | 280 | 21,600 |
| 2025/11/27 | 278 | 279 | 278 | 278 | 16,100 |
| 2025/11/26 | 279 | 279 | 278 | 278 | 13,300 |
| 2025/11/25 | 279 | 279 | 278 | 278 | 19,100 |
| 2025/11/21 | 277 | 279 | 277 | 279 | 25,900 |
| 2025/11/20 | 277 | 278 | 277 | 278 | 10,800 |
| 2025/11/19 | 276 | 277 | 276 | 276 | 16,900 |
| 2025/11/18 | 278 | 278 | 276 | 276 | 17,800 |
| 2025/11/17 | 278 | 278 | 277 | 277 | 24,400 |
| 2025/11/14 | 277 | 278 | 276 | 278 | 10,800 |
| 2025/11/13 | 276 | 278 | 276 | 276 | 18,800 |
| 2025/11/12 | 277 | 278 | 276 | 276 | 31,200 |
| 2025/11/11 | 277 | 277 | 276 | 277 | 21,300 |
| 2025/11/10 | 277 | 277 | 276 | 277 | 32,300 |
| 2025/11/07 | 276 | 277 | 275 | 276 | 39,000 |
| 2025/11/06 | 276 | 278 | 276 | 278 | 11,600 |
| 2025/11/05 | 277 | 277 | 276 | 276 | 21,100 |
| 2025/11/04 | 278 | 278 | 276 | 276 | 24,800 |
| 2025/10/31 | 278 | 278 | 277 | 277 | 10,300 |
| 2025/10/30 | 276 | 278 | 276 | 278 | 19,600 |
| 2025/10/29 | 278 | 278 | 276 | 276 | 23,100 |
| 2025/10/28 | 277 | 278 | 277 | 278 | 17,900 |
| 2025/10/27 | 278 | 278 | 277 | 277 | 13,900 |
| 2025/10/24 | 278 | 278 | 277 | 277 | 13,400 |
| 2025/10/23 | 277 | 278 | 276 | 278 | 26,100 |
| 2025/10/22 | 277 | 278 | 276 | 278 | 20,800 |
| 2025/10/21 | 278 | 278 | 276 | 277 | 21,700 |
| 2025/10/20 | 276 | 277 | 275 | 277 | 28,000 |
| 2025/10/17 | 276 | 277 | 275 | 276 | 23,300 |
| 2025/10/16 | 276 | 277 | 276 | 276 | 22,500 |
| 2025/10/15 | 275 | 277 | 275 | 276 | 19,200 |
| 2025/10/14 | 276 | 277 | 275 | 275 | 38,500 |
| 2025/10/10 | 276 | 277 | 276 | 276 | 25,800 |
| 2025/10/09 | 278 | 278 | 276 | 278 | 30,900 |
| 2025/10/08 | 278 | 279 | 276 | 277 | 32,800 |
| 2025/10/07 | 278 | 278 | 276 | 276 | 19,100 |
| 2025/10/06 | 278 | 278 | 276 | 276 | 38,700 |
| 2025/10/03 | 275 | 278 | 275 | 276 | 27,400 |
| 2025/10/02 | 277 | 278 | 275 | 275 | 35,900 |
| 2025/10/01 | 278 | 278 | 275 | 275 | 53,700 |
| 2025/09/30 | 279 | 280 | 278 | 278 | 50,000 |
| 2025/09/29 | 275 | 281 | 275 | 279 | 206,400 |
| 2025/09/26 | 292 | 294 | 291 | 294 | 208,100 |
| 2025/09/25 | 292 | 292 | 291 | 292 | 76,300 |
| 2025/09/24 | 292 | 292 | 291 | 291 | 62,300 |
| 2025/09/22 | 292 | 292 | 291 | 291 | 58,600 |
| 2025/09/19 | 292 | 292 | 290 | 291 | 35,800 |
| 2025/09/18 | 291 | 292 | 290 | 291 | 43,500 |
| 2025/09/17 | 292 | 292 | 290 | 290 | 39,600 |
| 2025/09/16 | 292 | 292 | 290 | 292 | 77,700 |
| 2025/09/12 | 291 | 293 | 291 | 292 | 43,100 |
| 2025/09/11 | 293 | 293 | 291 | 292 | 36,200 |
| 2025/09/10 | 292 | 293 | 291 | 292 | 31,600 |
| 2025/09/09 | 292 | 293 | 291 | 292 | 69,600 |
| 2025/09/08 | 293 | 294 | 292 | 292 | 65,600 |
| 2025/09/05 | 293 | 293 | 292 | 292 | 39,700 |
| 2025/09/04 | 292 | 293 | 292 | 292 | 34,500 |
| 2025/09/03 | 293 | 293 | 292 | 292 | 53,600 |
| 2025/09/02 | 292 | 293 | 291 | 292 | 85,500 |
| 2025/09/01 | 290 | 292 | 289 | 292 | 74,500 |
| 2025/08/29 | 288 | 290 | 288 | 289 | 76,700 |
| 2025/08/28 | 287 | 288 | 286 | 288 | 74,500 |
| 2025/08/27 | 287 | 287 | 286 | 287 | 53,100 |
| 2025/08/26 | 286 | 287 | 285 | 287 | 53,000 |
| 2025/08/25 | 285 | 286 | 285 | 285 | 41,100 |
| 2025/08/22 | 285 | 286 | 284 | 285 | 65,400 |
| 2025/08/21 | 285 | 285 | 284 | 285 | 25,700 |
| 2025/08/20 | 284 | 285 | 284 | 284 | 23,500 |
| 2025/08/19 | 285 | 285 | 284 | 284 | 34,000 |
| 2025/08/18 | 285 | 285 | 284 | 284 | 40,100 |
| 2025/08/15 | 284 | 285 | 284 | 285 | 35,200 |
| 2025/08/14 | 284 | 285 | 283 | 284 | 35,200 |
| 2025/08/13 | 284 | 285 | 283 | 283 | 44,500 |
| 2025/08/12 | 284 | 285 | 283 | 284 | 88,300 |
| 2025/08/08 | 284 | 285 | 284 | 284 | 53,800 |
| 2025/08/07 | 285 | 285 | 284 | 285 | 34,300 |
| 2025/08/06 | 285 | 285 | 284 | 285 | 27,900 |
| 2025/08/05 | 285 | 285 | 284 | 285 | 18,300 |
| 2025/08/04 | 284 | 285 | 283 | 284 | 59,500 |
| 2025/08/01 | 283 | 284 | 283 | 284 | 23,500 |
| 2025/07/31 | 284 | 284 | 283 | 283 | 14,800 |
| 2025/07/30 | 284 | 284 | 283 | 284 | 38,000 |
| 2025/07/29 | 283 | 284 | 282 | 284 | 26,900 |
| 2025/07/28 | 283 | 284 | 283 | 283 | 20,700 |
| 2025/07/25 | 283 | 284 | 282 | 284 | 32,300 |
| 2025/07/24 | 284 | 284 | 283 | 283 | 28,700 |
| 2025/07/23 | 283 | 284 | 282 | 283 | 62,600 |
| 2025/07/22 | 283 | 283 | 281 | 283 | 38,700 |
| 2025/07/18 | 283 | 283 | 281 | 281 | 43,800 |
| 2025/07/17 | 282 | 283 | 282 | 283 | 12,500 |
| 2025/07/16 | 282 | 283 | 282 | 282 | 16,000 |
| 2025/07/15 | 283 | 283 | 282 | 282 | 27,500 |
| 2025/07/14 | 281 | 283 | 281 | 282 | 29,300 |
| 2025/07/11 | 282 | 283 | 281 | 282 | 27,600 |
| 2025/07/10 | 282 | 282 | 281 | 282 | 31,500 |
| 2025/07/09 | 280 | 282 | 280 | 282 | 48,900 |
| 2025/07/08 | 280 | 281 | 280 | 281 | 50,200 |
| 2025/07/07 | 279 | 280 | 279 | 280 | 22,900 |
| 2025/07/04 | 279 | 280 | 279 | 279 | 22,400 |
| 2025/07/03 | 280 | 280 | 278 | 279 | 35,200 |
| 2025/07/02 | 279 | 280 | 278 | 280 | 24,200 |
| 2025/07/01 | 278 | 280 | 278 | 278 | 35,900 |
| 2025/06/30 | 280 | 280 | 278 | 278 | 58,600 |
| 2025/06/27 | 277 | 279 | 277 | 279 | 55,200 |
| 2025/06/26 | 275 | 277 | 273 | 276 | 75,000 |
| 2025/06/25 | 272 | 275 | 271 | 275 | 66,100 |
| 2025/06/24 | 272 | 272 | 270 | 271 | 37,500 |
| 2025/06/23 | 270 | 271 | 270 | 270 | 27,300 |
| 2025/06/20 | 270 | 272 | 270 | 271 | 15,400 |
| 2025/06/19 | 270 | 272 | 270 | 270 | 17,900 |
| 2025/06/18 | 271 | 272 | 271 | 271 | 22,700 |
| 2025/06/17 | 273 | 273 | 270 | 271 | 37,700 |
| 2025/06/16 | 271 | 274 | 271 | 271 | 37,000 |
| 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 |