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
2006/12/29 463 466 463 464 5,900
2006/12/28 460 465 460 464 15,000
2006/12/27 457 465 457 462 8,500
2006/12/26 465 465 456 460 16,000
2006/12/25 464 464 455 455 21,800
2006/12/22 466 467 461 466 14,400
2006/12/21 469 469 466 468 12,800
2006/12/20 465 472 465 471 12,500
2006/12/19 470 470 466 466 9,600
2006/12/18 472 473 466 471 16,500
2006/12/15 471 473 470 471 13,600
2006/12/14 471 475 470 472 8,300
2006/12/13 471 475 471 471 9,600
2006/12/12 473 475 470 471 13,200
2006/12/11 485 485 470 473 15,700
2006/12/08 465 469 465 467 24,100
2006/12/07 467 469 465 468 7,500
2006/12/06 461 467 460 467 19,900
2006/12/05 464 466 461 465 10,800
2006/12/04 465 470 465 468 12,600
2006/12/01 463 465 459 465 8,100
2006/11/30 454 465 454 465 13,000
2006/11/29 450 458 449 455 13,000
2006/11/28 452 453 447 450 24,500
2006/11/27 458 458 450 452 29,300
2006/11/24 449 457 448 453 11,900
2006/11/22 448 458 444 457 12,900
2006/11/21 449 450 444 448 15,700
2006/11/20 456 461 448 448 24,000
2006/11/17 470 470 465 465 10,500
2006/11/16 472 473 470 470 6,800
2006/11/15 470 475 470 471 8,800
2006/11/14 472 476 470 470 10,800
2006/11/13 473 473 468 469 12,500
2006/11/10 474 476 473 473 10,300
2006/11/09 474 478 474 474 9,900
2006/11/08 477 482 475 475 9,100
2006/11/07 478 481 478 478 4,400
2006/11/06 476 478 475 477 6,400
2006/11/02 477 481 475 480 8,600
2006/11/01 475 479 475 476 7,200
2006/10/31 477 483 477 477 7,700
2006/10/30 480 485 477 479 16,200
2006/10/27 487 488 480 484 14,900
2006/10/26 488 488 482 484 8,000
2006/10/25 485 487 481 483 12,300
2006/10/24 482 485 480 483 6,500
2006/10/23 479 483 478 483 6,300
2006/10/20 480 484 480 481 9,300
2006/10/19 485 485 478 484 11,200
2006/10/18 481 485 479 485 5,500
2006/10/17 488 488 480 481 5,500
2006/10/16 480 488 480 488 13,500
2006/10/13 485 485 480 483 5,300
2006/10/12 478 480 475 480 10,700
2006/10/11 488 488 480 482 12,400
2006/10/10 481 485 481 482 13,500
2006/10/06 485 488 480 481 13,000
2006/10/05 486 489 485 489 10,600
2006/10/04 486 489 485 485 5,700
2006/10/03 492 492 486 486 9,200
2006/10/02 487 490 486 488 11,800
2006/09/29 485 489 485 486 9,000
2006/09/28 487 489 484 486 9,500
2006/09/27 483 489 481 489 17,600
2006/09/26 482 486 480 480 33,700
2006/09/25 499 504 493 500 50,900
2006/09/22 500 503 500 500 36,700
2006/09/21 503 504 502 502 16,600
2006/09/20 504 505 501 504 18,000
2006/09/19 505 508 504 507 20,000
2006/09/15 504 507 504 505 15,200
2006/09/14 507 507 503 507 14,200
2006/09/13 506 508 505 505 15,000
2006/09/12 509 509 505 506 11,100
2006/09/11 508 510 505 505 24,300
2006/09/08 506 510 506 507 26,400
2006/09/07 510 510 507 507 13,200
2006/09/06 509 509 506 507 6,300
2006/09/05 508 509 504 509 17,400
2006/09/04 503 506 503 505 18,400
2006/09/01 507 507 503 503 7,000
2006/08/31 503 506 503 506 15,700
2006/08/30 510 510 502 502 10,900
2006/08/29 509 509 503 508 9,200
2006/08/28 506 506 501 504 15,700
2006/08/25 505 506 501 502 7,500
2006/08/24 505 506 501 503 16,200
2006/08/23 503 505 503 505 14,700
2006/08/22 505 505 502 504 12,700
2006/08/21 504 505 502 503 11,800
2006/08/18 503 504 500 504 41,700
2006/08/17 511 513 509 511 23,600
2006/08/16 511 512 508 510 18,800
2006/08/15 505 510 500 509 19,400
2006/08/14 499 504 499 504 14,200
2006/08/11 497 500 495 499 10,000
2006/08/10 497 500 495 498 19,000
2006/08/09 495 497 490 497 11,500
2006/08/08 495 495 490 495 13,400
2006/08/07 494 499 491 491 19,800
2006/08/04 493 494 491 494 6,500
2006/08/03 492 494 490 490 14,400
2006/08/02 488 493 487 493 8,500
2006/08/01 490 490 488 488 5,400
2006/07/31 492 492 488 488 11,200
2006/07/28 490 490 486 490 6,000
2006/07/27 487 492 483 492 12,100
2006/07/26 495 495 487 487 17,700
2006/07/25 487 493 487 493 10,500
2006/07/24 490 490 486 486 9,300
2006/07/21 490 490 486 486 7,900
2006/07/20 484 490 482 490 8,500
2006/07/19 478 484 478 479 12,500
2006/07/18 485 487 475 477 12,700
2006/07/14 490 490 484 485 10,500
2006/07/13 485 490 485 490 14,200
2006/07/12 495 495 490 493 16,300
2006/07/11 498 498 491 497 21,000
2006/07/10 495 495 491 493 11,400
2006/07/07 494 494 490 494 9,000
2006/07/06 488 492 487 492 12,600
2006/07/05 490 492 488 492 18,700
2006/07/04 490 491 487 490 12,000
2006/07/03 487 490 486 487 9,300
2006/06/30 478 488 478 483 20,200
2006/06/29 486 489 475 478 50,700
2006/06/28 489 490 485 486 21,600
2006/06/27 485 494 484 493 14,500
2006/06/26 493 493 486 490 13,700
2006/06/23 491 491 484 490 11,000
2006/06/22 494 494 489 494 10,100
2006/06/21 494 494 482 491 13,000
2006/06/20 489 494 487 494 9,600
2006/06/19 484 487 481 484 12,200
2006/06/16 485 485 476 479 22,800
2006/06/15 476 479 472 479 16,300
2006/06/14 462 476 462 475 18,200
2006/06/13 462 470 462 465 30,400
2006/06/12 470 477 467 477 13,900
2006/06/09 463 470 462 470 27,800
2006/06/08 470 473 465 471 30,500
2006/06/07 473 484 473 473 19,900
2006/06/06 476 484 471 484 13,000
2006/06/05 490 490 472 485 11,600
2006/06/02 480 492 470 490 24,000
2006/06/01 485 490 480 480 18,900
2006/05/31 494 498 484 484 15,500
2006/05/30 500 502 491 498 12,700
2006/05/29 511 513 500 505 14,200
2006/05/26 506 515 501 508 41,700
2006/05/25 485 488 480 485 12,200
2006/05/24 490 490 477 480 18,000
2006/05/23 479 490 475 475 17,700
2006/05/22 476 485 476 477 22,600
2006/05/19 466 475 466 475 16,400
2006/05/18 475 475 465 474 22,900
2006/05/17 486 489 476 477 20,900
2006/05/16 490 491 485 485 26,600
2006/05/15 495 498 492 494 11,700
2006/05/12 498 498 494 495 28,100
2006/05/11 498 504 498 500 10,200
2006/05/10 503 505 498 500 42,800
2006/05/09 503 506 502 502 22,100
2006/05/08 507 509 502 502 18,200
2006/05/02 507 511 504 505 13,800
2006/05/01 509 509 504 507 7,000
2006/04/28 510 510 503 503 15,600
2006/04/27 508 513 503 513 30,700
2006/04/26 512 512 504 506 13,400
2006/04/25 502 505 502 503 16,100
2006/04/24 510 511 501 502 23,800
2006/04/21 509 515 506 510 23,000
2006/04/20 503 510 503 505 20,500
2006/04/19 507 509 503 503 17,800
2006/04/18 506 507 504 506 13,900
2006/04/17 510 510 502 506 26,700
2006/04/14 512 513 510 511 9,600
2006/04/13 510 513 508 510 13,200
2006/04/12 512 513 510 510 29,000
2006/04/11 517 517 512 513 21,500
2006/04/10 518 518 515 517 48,700
2006/04/07 519 519 516 518 21,300
2006/04/06 520 520 514 517 22,600
2006/04/05 519 519 515 515 20,300
2006/04/04 518 520 517 517 25,200
2006/04/03 517 520 516 516 18,900
2006/03/31 515 519 515 515 14,800
2006/03/30 512 515 512 514 21,600
2006/03/29 518 518 510 513 30,400
2006/03/28 518 524 505 520 33,100
2006/03/27 534 540 534 540 59,000
2006/03/24 533 534 531 534 47,300
2006/03/23 532 534 531 532 35,300
2006/03/22 533 533 531 532 29,900
2006/03/20 534 534 529 533 30,900
2006/03/17 530 532 525 529 21,200
2006/03/16 534 536 530 530 15,400
2006/03/15 535 537 533 534 20,100
2006/03/14 532 537 532 535 15,600
2006/03/13 532 539 524 537 21,500
2006/03/10 524 526 520 523 41,900
2006/03/09 517 520 513 520 14,400
2006/03/08 517 517 512 512 22,700
2006/03/07 520 520 516 517 9,100
2006/03/06 518 520 515 520 13,600
2006/03/03 516 520 516 516 24,100
2006/03/02 520 520 516 516 11,700
2006/03/01 517 520 515 519 17,200
2006/02/28 525 525 515 517 26,200
2006/02/27 533 533 518 518 33,100
2006/02/24 525 529 516 518 21,200
2006/02/23 520 526 511 513 23,900
2006/02/22 512 520 511 511 17,100
2006/02/21 490 510 490 510 40,900
2006/02/20 514 514 500 502 37,200
2006/02/17 520 528 515 519 52,000
2006/02/16 526 535 525 535 30,600
2006/02/15 543 553 533 536 21,400
2006/02/14 540 545 524 539 34,300
2006/02/13 552 553 545 547 29,700
2006/02/10 555 555 550 551 20,800
2006/02/09 555 556 553 556 14,500
2006/02/08 560 560 552 552 23,800
2006/02/07 555 559 553 556 18,100
2006/02/06 559 559 550 556 17,800
2006/02/03 561 562 557 559 13,000
2006/02/02 563 566 561 561 15,000
2006/02/01 567 567 561 561 28,500
2006/01/31 567 567 562 562 21,400
2006/01/30 563 567 561 561 25,500
2006/01/27 551 564 551 561 27,500
2006/01/26 550 552 545 547 21,400
2006/01/25 544 550 540 540 15,500
2006/01/24 535 545 535 541 13,200
2006/01/23 537 537 525 525 47,200
2006/01/20 561 570 546 547 36,400
2006/01/19 520 548 520 546 64,600
2006/01/18 552 552 515 525 62,500
2006/01/17 576 577 550 552 62,100
2006/01/16 579 580 575 577 33,900
2006/01/13 578 583 576 579 48,800
2006/01/12 580 585 577 578 30,700
2006/01/11 586 587 571 578 43,800
2006/01/10 595 596 581 587 78,800
2006/01/06 561 595 561 590 75,200
2006/01/05 554 563 547 559 66,100
2006/01/04 568 568 540 552 49,100

このページの先頭へ