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
1999/12/30 405 415 405 410 5,800
1999/12/29 412 417 400 400 48,000
1999/12/28 424 425 414 415 10,700
1999/12/27 415 417 413 417 9,000
1999/12/24 420 420 411 411 8,300
1999/12/22 410 424 410 424 22,300
1999/12/21 420 421 415 415 9,500
1999/12/20 430 430 410 415 22,300
1999/12/17 450 450 432 432 9,700
1999/12/16 431 435 431 432 8,300
1999/12/15 475 475 435 436 14,000
1999/12/14 444 444 437 437 8,000
1999/12/13 450 450 435 437 12,300
1999/12/10 444 455 444 449 19,200
1999/12/09 454 454 443 444 13,300
1999/12/08 445 448 445 445 7,100
1999/12/07 450 465 449 450 10,600
1999/12/06 450 465 450 450 11,600
1999/12/03 479 479 449 450 9,500
1999/12/02 476 476 447 449 9,300
1999/12/01 447 451 445 451 12,400
1999/11/30 450 451 445 447 13,700
1999/11/29 460 460 450 450 16,900
1999/11/26 480 480 469 469 2,100
1999/11/25 475 480 454 470 8,100
1999/11/24 490 490 470 470 7,800
1999/11/22 498 500 475 500 7,000
1999/11/19 500 500 489 490 5,600
1999/11/18 465 466 450 459 10,100
1999/11/17 450 460 447 454 8,200
1999/11/16 459 459 447 449 13,300
1999/11/15 465 465 450 450 6,800
1999/11/12 465 470 460 465 13,500
1999/11/11 480 480 461 465 13,000
1999/11/10 481 482 480 480 8,100
1999/11/09 490 495 480 482 6,800
1999/11/08 500 502 480 480 7,800
1999/11/05 500 501 485 500 7,800
1999/11/04 500 518 500 515 6,400
1999/11/02 520 520 482 510 7,300
1999/11/01 475 480 475 480 8,100
1999/10/29 485 501 485 501 4,300
1999/10/28 480 486 480 485 5,900
1999/10/27 480 490 480 480 9,400
1999/10/26 495 495 481 482 6,500
1999/10/25 485 495 485 489 12,900
1999/10/22 490 490 485 485 7,200
1999/10/21 490 490 485 490 3,200
1999/10/20 490 496 480 481 13,900
1999/10/19 489 491 488 490 9,100
1999/10/18 500 501 486 489 11,600
1999/10/15 510 510 505 505 8,100
1999/10/14 511 520 511 511 2,900
1999/10/13 520 521 514 515 11,700
1999/10/12 507 530 507 508 18,400
1999/10/08 530 530 515 515 10,800
1999/10/07 521 530 520 520 5,100
1999/10/06 530 532 520 520 9,900
1999/10/05 530 555 530 530 6,000
1999/10/04 559 559 530 530 9,200
1999/10/01 560 560 535 536 12,300
1999/09/30 538 560 538 555 15,400
1999/09/29 530 550 530 536 6,200
1999/09/28 530 545 530 540 2,800
1999/09/27 562 565 523 540 8,700
1999/09/24 569 580 561 579 19,300
1999/09/22 561 579 561 570 15,200
1999/09/21 592 592 560 580 18,000
1999/09/20 598 599 590 596 49,900
1999/09/17 570 599 563 598 46,400
1999/09/16 550 575 550 575 26,800
1999/09/14 550 560 542 560 14,900
1999/09/13 549 560 544 560 10,700
1999/09/10 530 549 530 549 19,000
1999/09/09 549 550 530 535 4,500
1999/09/08 540 550 540 550 10,900
1999/09/07 540 540 526 534 4,200
1999/09/06 530 536 511 522 29,900
1999/09/03 530 535 530 535 5,500
1999/09/02 548 548 530 530 8,200
1999/09/01 540 545 530 545 6,200
1999/08/31 535 540 530 540 9,500
1999/08/30 540 540 533 535 9,000
1999/08/27 545 545 529 530 9,600
1999/08/26 548 548 530 530 2,900
1999/08/25 540 545 530 530 13,000
1999/08/24 548 548 540 540 4,600
1999/08/23 540 548 540 548 5,400
1999/08/20 545 545 530 540 3,800
1999/08/19 523 545 523 545 2,000
1999/08/18 550 550 521 522 5,200
1999/08/17 531 550 526 530 8,300
1999/08/16 521 531 520 531 6,300
1999/08/13 530 530 515 519 8,900
1999/08/12 535 535 516 520 24,600
1999/08/11 531 531 520 525 12,700
1999/08/10 549 549 530 538 9,900
1999/08/09 548 549 548 548 2,600
1999/08/06 552 552 548 550 20,600
1999/08/05 555 559 552 552 4,700
1999/08/04 556 558 555 555 6,900
1999/08/03 570 575 556 556 11,500
1999/08/02 551 570 551 570 8,700
1999/07/30 565 565 551 565 7,600
1999/07/29 572 572 555 555 4,900
1999/07/28 557 560 551 553 3,900
1999/07/27 559 560 551 560 6,300
1999/07/26 555 564 551 551 10,300
1999/07/23 551 568 550 568 11,100
1999/07/22 565 568 555 555 3,400
1999/07/21 579 579 568 569 5,700
1999/07/19 560 570 555 556 9,800
1999/07/16 580 580 570 570 7,200
1999/07/15 576 577 570 575 6,400
1999/07/14 560 577 555 575 17,800
1999/07/13 555 555 551 555 6,500
1999/07/12 555 555 550 555 12,800
1999/07/09 555 555 550 551 10,600
1999/07/08 557 558 550 555 20,100
1999/07/07 560 560 551 551 14,100
1999/07/06 559 560 550 557 27,400
1999/07/05 550 560 550 555 18,000
1999/07/02 555 555 545 550 22,600
1999/07/01 545 550 540 550 18,700
1999/06/30 550 550 545 548 8,800
1999/06/29 555 555 540 541 19,300
1999/06/28 550 555 548 548 16,200
1999/06/25 549 555 545 545 13,400
1999/06/24 550 550 547 548 15,300
1999/06/23 555 560 548 548 18,500
1999/06/22 554 558 549 555 24,500
1999/06/21 560 560 551 554 13,300
1999/06/18 565 565 550 555 21,700
1999/06/17 565 578 565 565 5,900
1999/06/16 561 579 560 560 3,000
1999/06/15 551 580 551 579 3,000
1999/06/14 588 588 556 560 12,100
1999/06/11 598 598 550 551 18,300
1999/06/10 570 585 570 585 28,400
1999/06/09 565 570 545 570 6,300
1999/06/08 562 570 562 564 2,000
1999/06/07 570 570 567 570 15,100
1999/06/04 563 570 563 570 6,200
1999/06/03 559 562 556 562 5,500
1999/06/02 570 570 560 562 6,500
1999/06/01 539 539 532 539 600
1999/05/31 530 530 500 530 5,700
1999/05/28 540 558 535 555 2,600
1999/05/27 570 570 550 550 7,900
1999/05/26 541 561 540 550 19,900
1999/05/25 540 550 540 545 13,500
1999/05/24 550 551 545 550 11,600
1999/05/21 560 569 555 561 6,600
1999/05/20 562 562 560 560 7,600
1999/05/19 561 569 560 560 4,900
1999/05/18 560 570 560 560 8,900
1999/05/17 575 575 550 568 39,200
1999/05/14 555 556 541 541 17,400
1999/05/13 550 550 545 545 9,000
1999/05/12 551 551 548 550 12,900
1999/05/11 569 569 550 550 7,800
1999/05/10 580 580 560 569 14,000
1999/05/07 579 587 570 570 7,600
1999/05/06 590 590 565 565 7,200
1999/04/30 589 590 560 560 12,700
1999/04/28 589 589 567 580 7,100
1999/04/27 579 595 571 590 11,100
1999/04/26 545 598 545 598 11,700
1999/04/23 554 554 531 549 5,100
1999/04/22 543 544 535 544 8,100
1999/04/21 536 545 536 544 9,600
1999/04/20 565 575 556 556 15,000
1999/04/19 578 578 565 576 15,900
1999/04/16 576 580 575 576 8,900
1999/04/15 561 580 561 580 17,600
1999/04/14 590 590 580 580 10,600
1999/04/13 580 599 570 591 27,400
1999/04/12 590 590 581 581 14,100
1999/04/09 560 579 560 570 21,300
1999/04/08 570 571 560 560 19,200
1999/04/07 575 588 570 570 22,400
1999/04/06 611 611 585 590 64,100
1999/04/05 520 590 516 581 43,000
1999/04/02 520 520 505 510 15,500
1999/04/01 505 515 500 500 16,400
1999/03/31 514 514 504 511 8,100
1999/03/30 498 510 498 505 12,300
1999/03/29 500 509 493 493 13,300
1999/03/26 524 525 492 493 18,800
1999/03/25 510 530 510 528 27,600
1999/03/24 515 517 510 510 16,100
1999/03/23 500 521 500 510 23,300
1999/03/19 497 500 492 497 22,400
1999/03/18 495 499 486 492 39,200
1999/03/17 470 499 469 486 34,100
1999/03/16 470 470 447 462 23,400
1999/03/15 444 445 429 445 16,700
1999/03/12 437 440 424 424 23,000
1999/03/11 426 430 424 427 23,000
1999/03/10 424 435 424 426 17,000
1999/03/09 429 429 424 424 15,400
1999/03/08 431 439 423 424 21,700
1999/03/05 436 436 425 430 9,600
1999/03/04 430 439 421 421 10,500
1999/03/03 430 430 423 425 8,300
1999/03/02 440 440 421 421 27,200
1999/03/01 421 425 421 423 15,800
1999/02/26 430 430 421 421 6,700
1999/02/25 425 430 421 430 12,800
1999/02/24 435 439 425 425 15,000
1999/02/23 434 438 433 433 2,800
1999/02/22 429 433 425 433 6,900
1999/02/19 430 431 426 428 5,100
1999/02/18 435 435 430 434 3,800
1999/02/17 440 440 435 435 4,400
1999/02/16 435 438 429 435 9,800
1999/02/15 425 430 425 429 3,900
1999/02/12 421 435 421 421 3,400
1999/02/10 426 426 420 420 6,000
1999/02/09 420 420 416 416 7,000
1999/02/08 420 430 420 430 4,600
1999/02/05 422 422 420 420 6,300
1999/02/04 420 438 420 427 2,500
1999/02/03 420 435 420 435 3,800
1999/02/02 435 439 435 438 10,300
1999/02/01 424 429 418 420 17,700
1999/01/29 420 440 420 439 5,200
1999/01/28 440 440 421 421 4,500
1999/01/27 440 445 433 436 12,900
1999/01/26 430 439 425 430 5,900
1999/01/25 430 430 420 430 1,200
1999/01/22 427 430 427 427 3,900
1999/01/21 423 428 423 427 1,500
1999/01/20 430 430 405 429 6,200
1999/01/19 430 430 420 430 6,100
1999/01/18 425 430 405 430 4,700
1999/01/14 415 420 410 420 5,400
1999/01/13 408 410 408 410 3,100
1999/01/12 415 415 410 410 16,800
1999/01/11 421 422 415 415 9,100
1999/01/08 430 435 420 421 4,700
1999/01/07 424 439 424 430 2,200
1999/01/06 425 430 410 414 8,500
1999/01/05 445 445 417 430 5,000
1999/01/04 435 435 405 419 1,400

このページの先頭へ