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
2005/12/30 529 531 527 528 37,000
2005/12/29 530 530 526 526 32,300
2005/12/28 527 533 527 530 36,500
2005/12/27 529 535 525 527 125,500
2005/12/26 511 517 511 513 58,000
2005/12/22 510 513 508 508 23,600
2005/12/21 509 512 507 510 36,600
2005/12/20 508 509 506 508 30,900
2005/12/19 507 511 507 510 26,300
2005/12/16 511 511 507 511 35,300
2005/12/15 511 514 510 511 19,700
2005/12/14 514 515 508 509 40,200
2005/12/13 514 516 510 510 40,800
2005/12/12 515 516 513 515 45,700
2005/12/09 510 512 506 509 64,600
2005/12/08 507 509 504 506 20,300
2005/12/07 508 513 503 505 32,800
2005/12/06 510 519 503 503 71,700
2005/12/05 503 504 501 503 29,000
2005/12/02 505 506 501 501 29,400
2005/12/01 502 505 501 505 26,800
2005/11/30 500 505 500 503 18,200
2005/11/29 501 505 500 500 31,600
2005/11/28 501 503 499 499 34,100
2005/11/25 500 501 498 501 13,300
2005/11/24 505 505 499 500 31,700
2005/11/22 503 504 501 504 20,600
2005/11/21 501 504 500 500 28,000
2005/11/18 504 504 499 504 19,800
2005/11/17 496 503 496 503 25,700
2005/11/16 499 500 497 498 12,200
2005/11/15 495 499 494 497 18,200
2005/11/14 500 500 494 494 31,700
2005/11/11 500 501 497 497 18,700
2005/11/10 500 501 496 501 32,000
2005/11/09 495 498 494 497 22,500
2005/11/08 500 500 496 496 45,900
2005/11/07 495 499 495 497 24,300
2005/11/04 490 497 490 494 32,200
2005/11/02 493 495 490 492 28,700
2005/11/01 497 497 491 493 36,400
2005/10/31 500 510 500 502 62,300
2005/10/28 490 497 488 496 37,700
2005/10/27 486 490 485 487 30,400
2005/10/26 482 485 478 483 32,500
2005/10/25 478 480 477 477 22,500
2005/10/24 481 481 475 475 32,200
2005/10/21 482 482 476 481 17,500
2005/10/20 478 483 476 480 28,400
2005/10/19 483 483 477 477 38,000
2005/10/18 487 488 477 478 59,200
2005/10/17 485 488 482 483 35,300
2005/10/14 480 483 478 480 30,500
2005/10/13 486 488 475 476 50,100
2005/10/12 493 493 484 485 43,400
2005/10/11 485 491 483 491 24,800
2005/10/07 489 490 485 485 28,600
2005/10/06 498 499 486 489 46,800
2005/10/05 500 500 497 497 43,200
2005/10/04 498 500 494 498 27,000
2005/10/03 492 500 491 493 59,100
2005/09/30 490 492 486 490 38,900
2005/09/29 499 499 486 492 53,000
2005/09/28 502 506 500 504 40,900
2005/09/27 515 515 505 506 65,100
2005/09/26 525 529 525 529 81,900
2005/09/22 522 525 517 522 55,200
2005/09/21 530 530 524 525 50,900
2005/09/20 534 534 523 527 106,100
2005/09/16 537 538 522 534 51,600
2005/09/15 533 538 529 533 78,000
2005/09/14 531 544 520 533 109,300
2005/09/13 508 534 506 529 110,900
2005/09/12 497 508 495 503 68,000
2005/09/09 497 497 493 495 62,100
2005/09/08 495 495 491 493 25,200
2005/09/07 496 497 494 494 17,800
2005/09/06 497 497 494 494 19,300
2005/09/05 495 497 494 496 21,500
2005/09/02 496 496 494 495 18,300
2005/09/01 490 495 490 493 28,200
2005/08/31 491 494 489 489 34,600
2005/08/30 494 495 492 493 26,000
2005/08/29 494 496 493 493 19,200
2005/08/26 496 496 492 492 33,600
2005/08/25 492 495 492 494 23,900
2005/08/24 490 493 490 491 21,700
2005/08/23 490 492 490 490 31,600
2005/08/22 492 492 486 489 79,200
2005/08/19 497 498 489 493 66,200
2005/08/18 482 488 478 487 27,700
2005/08/17 480 485 480 483 20,500
2005/08/16 493 493 485 489 21,900
2005/08/15 491 494 486 494 52,000
2005/08/12 484 489 480 486 27,000
2005/08/11 486 491 474 481 43,000
2005/08/10 473 495 473 485 69,000
2005/08/09 453 469 451 466 33,100
2005/08/08 455 456 443 456 47,300
2005/08/05 470 471 451 459 48,100
2005/08/04 483 485 460 474 37,000
2005/08/03 485 493 483 487 23,100
2005/08/02 487 489 482 486 26,700
2005/08/01 487 493 487 488 19,500
2005/07/29 491 492 486 486 13,300
2005/07/28 489 491 485 490 20,700
2005/07/27 480 488 480 485 17,300
2005/07/26 489 490 480 480 20,000
2005/07/25 481 492 481 485 19,600
2005/07/22 483 485 476 485 19,100
2005/07/21 491 492 481 481 30,200
2005/07/20 493 495 490 493 17,800
2005/07/19 494 495 490 493 20,900
2005/07/15 496 496 489 490 25,400
2005/07/14 504 504 491 492 46,000
2005/07/13 498 513 495 507 78,500
2005/07/12 490 495 490 494 50,600
2005/07/11 476 485 476 482 51,600
2005/07/08 464 478 464 470 39,600
2005/07/07 462 465 456 461 31,200
2005/07/06 454 460 450 460 28,000
2005/07/05 448 455 445 448 27,700
2005/07/04 446 446 439 445 20,900
2005/07/01 449 450 442 443 16,800
2005/06/30 453 453 448 449 14,500
2005/06/29 453 455 452 453 21,300
2005/06/28 446 452 446 452 15,200
2005/06/27 446 448 446 446 12,500
2005/06/24 448 449 445 449 12,500
2005/06/23 450 450 447 448 12,200
2005/06/22 445 450 445 450 18,200
2005/06/21 450 450 443 447 29,100
2005/06/20 453 458 449 451 42,200
2005/06/17 443 449 442 447 35,000
2005/06/16 441 444 440 442 16,100
2005/06/15 444 444 441 441 8,800
2005/06/14 443 446 442 442 13,300
2005/06/13 441 445 441 444 23,100
2005/06/10 442 444 442 443 25,900
2005/06/09 442 444 439 441 24,600
2005/06/08 445 446 442 442 27,800
2005/06/07 443 447 440 445 32,500
2005/06/06 440 442 438 440 20,000
2005/06/03 440 447 440 443 38,600
2005/06/02 441 450 435 437 81,000
2005/06/01 440 448 430 441 67,300
2005/05/31 441 446 434 439 76,400
2005/05/30 434 440 433 440 30,900
2005/05/27 430 450 425 425 121,200
2005/05/26 417 417 413 413 3,000
2005/05/25 417 417 413 413 4,700
2005/05/24 417 418 415 415 8,400
2005/05/23 412 415 412 415 5,200
2005/05/20 418 418 413 413 7,300
2005/05/19 417 418 411 415 7,700
2005/05/18 418 418 412 412 9,500
2005/05/17 420 420 410 410 11,200
2005/05/16 418 419 412 414 5,300
2005/05/13 424 425 421 423 5,700
2005/05/12 425 428 424 425 5,200
2005/05/11 425 427 421 427 6,900
2005/05/10 425 430 421 430 22,800
2005/05/09 422 425 421 425 16,700
2005/05/06 417 425 413 422 28,600
2005/05/02 412 415 410 415 10,700
2005/04/28 415 415 411 411 11,500
2005/04/27 417 421 415 420 22,000
2005/04/26 408 417 408 417 15,600
2005/04/25 418 419 413 413 6,000
2005/04/22 414 420 412 413 21,000
2005/04/21 414 414 410 410 15,000
2005/04/20 412 413 406 413 13,200
2005/04/19 403 411 402 410 10,800
2005/04/18 408 410 401 401 26,400
2005/04/15 410 412 408 408 15,700
2005/04/14 409 414 409 412 11,600
2005/04/13 413 413 410 412 5,600
2005/04/12 414 414 411 412 6,500
2005/04/11 413 415 413 414 11,300
2005/04/08 412 417 411 416 18,500
2005/04/07 415 417 412 412 11,300
2005/04/06 413 415 413 415 6,200
2005/04/05 413 415 410 414 6,000
2005/04/04 411 415 410 415 11,700
2005/04/01 418 418 411 415 6,700
2005/03/31 418 420 415 420 13,300
2005/03/30 415 423 413 423 22,100
2005/03/29 407 416 407 415 29,100
2005/03/28 411 415 407 411 43,200
2005/03/25 427 430 426 430 45,900
2005/03/24 429 430 426 426 34,900
2005/03/23 433 433 420 429 61,400
2005/03/22 431 440 431 433 70,400
2005/03/18 427 429 426 429 29,500
2005/03/17 424 427 424 426 19,700
2005/03/16 426 426 424 424 35,900
2005/03/15 426 427 426 426 17,100
2005/03/14 430 430 426 426 16,400
2005/03/11 430 430 427 427 69,500
2005/03/10 427 429 426 427 16,500
2005/03/09 425 428 425 425 17,400
2005/03/08 428 428 425 425 17,800
2005/03/07 425 427 423 427 20,200
2005/03/04 423 426 420 425 31,400
2005/03/03 422 424 421 424 13,100
2005/03/02 423 425 421 422 19,600
2005/03/01 421 425 421 423 14,200
2005/02/28 420 422 419 420 16,500
2005/02/25 420 421 418 418 12,500
2005/02/24 422 422 415 421 57,400
2005/02/23 423 425 422 425 10,900
2005/02/22 423 425 423 423 8,300
2005/02/21 425 426 423 423 9,700
2005/02/18 425 427 423 423 11,700
2005/02/17 426 426 422 423 8,500
2005/02/16 427 429 426 426 11,400
2005/02/15 425 429 425 427 10,100
2005/02/14 430 430 426 426 16,600
2005/02/10 427 429 426 426 11,600
2005/02/09 428 430 427 429 14,100
2005/02/08 426 430 426 427 11,900
2005/02/07 425 429 424 426 15,100
2005/02/04 424 425 422 424 12,700
2005/02/03 425 425 422 422 11,700
2005/02/02 423 424 420 424 11,100
2005/02/01 418 423 418 421 7,800
2005/01/31 419 421 418 418 16,200
2005/01/28 417 420 415 420 13,400
2005/01/27 415 418 415 416 10,000
2005/01/26 415 418 414 414 13,200
2005/01/25 416 419 415 415 7,600
2005/01/24 418 420 416 416 13,500
2005/01/21 416 417 414 415 12,900
2005/01/20 415 418 414 415 23,000
2005/01/19 415 419 415 415 10,300
2005/01/18 418 419 415 415 11,500
2005/01/17 415 421 414 417 26,700
2005/01/14 419 419 414 416 13,300
2005/01/13 416 417 413 415 12,200
2005/01/12 419 419 411 413 19,600
2005/01/11 417 420 412 419 23,100
2005/01/07 413 417 412 415 7,300
2005/01/06 412 415 412 413 7,700
2005/01/05 416 416 412 412 9,800
2005/01/04 418 418 411 415 6,200

このページの先頭へ