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 |
---|---|---|---|---|---|
2015/12/30 | 400 | 402 | 398 | 399 | 14,300 |
2015/12/29 | 397 | 400 | 396 | 400 | 9,900 |
2015/12/28 | 398 | 400 | 395 | 397 | 10,500 |
2015/12/25 | 394 | 398 | 391 | 393 | 25,900 |
2015/12/24 | 398 | 399 | 393 | 393 | 21,500 |
2015/12/22 | 396 | 397 | 393 | 394 | 15,700 |
2015/12/21 | 396 | 396 | 392 | 393 | 19,000 |
2015/12/18 | 400 | 400 | 396 | 397 | 8,800 |
2015/12/17 | 394 | 400 | 394 | 397 | 20,700 |
2015/12/16 | 393 | 397 | 392 | 392 | 15,700 |
2015/12/15 | 397 | 398 | 391 | 391 | 20,800 |
2015/12/14 | 397 | 398 | 395 | 397 | 16,200 |
2015/12/11 | 404 | 404 | 398 | 401 | 40,600 |
2015/12/10 | 400 | 403 | 398 | 399 | 24,800 |
2015/12/09 | 401 | 402 | 399 | 399 | 17,700 |
2015/12/08 | 404 | 404 | 400 | 401 | 20,100 |
2015/12/07 | 402 | 404 | 400 | 400 | 25,200 |
2015/12/04 | 400 | 402 | 400 | 400 | 20,300 |
2015/12/03 | 402 | 404 | 400 | 400 | 13,000 |
2015/12/02 | 405 | 405 | 401 | 404 | 14,200 |
2015/12/01 | 403 | 405 | 402 | 404 | 20,000 |
2015/11/30 | 401 | 403 | 400 | 403 | 8,000 |
2015/11/27 | 403 | 404 | 401 | 401 | 10,600 |
2015/11/26 | 403 | 404 | 402 | 403 | 13,200 |
2015/11/25 | 402 | 402 | 400 | 400 | 10,600 |
2015/11/24 | 398 | 402 | 397 | 401 | 32,500 |
2015/11/20 | 399 | 400 | 397 | 400 | 10,500 |
2015/11/19 | 398 | 400 | 396 | 399 | 17,500 |
2015/11/18 | 399 | 400 | 396 | 398 | 17,500 |
2015/11/17 | 397 | 400 | 396 | 400 | 17,700 |
2015/11/16 | 398 | 399 | 394 | 397 | 18,100 |
2015/11/13 | 398 | 399 | 395 | 398 | 13,600 |
2015/11/12 | 395 | 400 | 393 | 399 | 27,800 |
2015/11/11 | 392 | 397 | 392 | 395 | 12,100 |
2015/11/10 | 395 | 396 | 392 | 394 | 22,600 |
2015/11/09 | 391 | 393 | 388 | 393 | 23,700 |
2015/11/06 | 392 | 392 | 389 | 391 | 10,300 |
2015/11/05 | 387 | 391 | 387 | 389 | 14,800 |
2015/11/04 | 390 | 393 | 385 | 390 | 21,500 |
2015/11/02 | 387 | 388 | 385 | 387 | 14,700 |
2015/10/30 | 390 | 395 | 389 | 389 | 19,000 |
2015/10/29 | 387 | 395 | 385 | 386 | 54,800 |
2015/10/28 | 392 | 392 | 385 | 388 | 12,500 |
2015/10/27 | 390 | 393 | 386 | 388 | 11,600 |
2015/10/26 | 391 | 394 | 390 | 390 | 10,400 |
2015/10/23 | 390 | 392 | 388 | 389 | 15,100 |
2015/10/22 | 387 | 388 | 385 | 386 | 10,300 |
2015/10/21 | 388 | 388 | 384 | 387 | 15,400 |
2015/10/20 | 391 | 392 | 384 | 387 | 18,500 |
2015/10/19 | 382 | 392 | 382 | 391 | 46,000 |
2015/10/16 | 385 | 385 | 382 | 383 | 12,500 |
2015/10/15 | 381 | 384 | 379 | 383 | 13,400 |
2015/10/14 | 380 | 382 | 379 | 379 | 12,500 |
2015/10/13 | 382 | 384 | 380 | 384 | 10,100 |
2015/10/09 | 380 | 383 | 379 | 383 | 14,400 |
2015/10/08 | 384 | 384 | 377 | 378 | 32,600 |
2015/10/07 | 383 | 385 | 380 | 384 | 12,500 |
2015/10/06 | 379 | 382 | 379 | 381 | 20,300 |
2015/10/05 | 377 | 379 | 375 | 377 | 17,800 |
2015/10/02 | 379 | 379 | 374 | 378 | 14,000 |
2015/10/01 | 379 | 379 | 372 | 377 | 18,600 |
2015/09/30 | 370 | 378 | 370 | 376 | 20,500 |
2015/09/29 | 382 | 382 | 370 | 370 | 44,000 |
2015/09/28 | 386 | 388 | 382 | 382 | 139,200 |
2015/09/25 | 400 | 404 | 398 | 404 | 77,100 |
2015/09/24 | 400 | 400 | 397 | 398 | 59,600 |
2015/09/18 | 398 | 400 | 395 | 400 | 31,300 |
2015/09/17 | 398 | 400 | 395 | 398 | 42,900 |
2015/09/16 | 398 | 399 | 395 | 398 | 25,100 |
2015/09/15 | 396 | 400 | 395 | 398 | 14,400 |
2015/09/14 | 400 | 401 | 392 | 393 | 25,600 |
2015/09/11 | 390 | 399 | 390 | 395 | 41,000 |
2015/09/10 | 391 | 392 | 384 | 390 | 14,100 |
2015/09/09 | 390 | 394 | 381 | 392 | 38,100 |
2015/09/08 | 389 | 389 | 376 | 376 | 44,100 |
2015/09/07 | 383 | 389 | 380 | 388 | 51,800 |
2015/09/04 | 397 | 397 | 386 | 388 | 38,700 |
2015/09/03 | 398 | 401 | 396 | 397 | 24,000 |
2015/09/02 | 391 | 400 | 389 | 396 | 45,000 |
2015/09/01 | 407 | 407 | 396 | 397 | 49,800 |
2015/08/31 | 408 | 410 | 405 | 408 | 28,700 |
2015/08/28 | 410 | 410 | 402 | 408 | 35,700 |
2015/08/27 | 408 | 408 | 400 | 405 | 55,600 |
2015/08/26 | 384 | 398 | 380 | 393 | 50,800 |
2015/08/25 | 360 | 400 | 350 | 376 | 116,700 |
2015/08/24 | 389 | 401 | 380 | 380 | 99,200 |
2015/08/21 | 405 | 407 | 401 | 401 | 50,900 |
2015/08/20 | 414 | 416 | 409 | 409 | 31,300 |
2015/08/19 | 416 | 418 | 415 | 416 | 16,000 |
2015/08/18 | 417 | 419 | 415 | 418 | 15,200 |
2015/08/17 | 417 | 417 | 413 | 416 | 16,700 |
2015/08/14 | 405 | 416 | 405 | 413 | 26,100 |
2015/08/13 | 411 | 421 | 405 | 408 | 30,800 |
2015/08/12 | 416 | 419 | 413 | 413 | 20,200 |
2015/08/11 | 420 | 420 | 402 | 414 | 80,200 |
2015/08/10 | 425 | 426 | 423 | 426 | 23,100 |
2015/08/07 | 422 | 425 | 420 | 423 | 17,200 |
2015/08/06 | 421 | 423 | 418 | 421 | 21,500 |
2015/08/05 | 419 | 419 | 413 | 418 | 27,000 |
2015/08/04 | 435 | 438 | 410 | 421 | 73,000 |
2015/08/03 | 440 | 440 | 433 | 435 | 40,500 |
2015/07/31 | 430 | 440 | 429 | 437 | 57,500 |
2015/07/30 | 419 | 427 | 419 | 425 | 37,100 |
2015/07/29 | 413 | 420 | 413 | 419 | 24,900 |
2015/07/28 | 413 | 413 | 403 | 410 | 45,400 |
2015/07/27 | 412 | 420 | 412 | 416 | 57,400 |
2015/07/24 | 406 | 415 | 406 | 412 | 54,100 |
2015/07/23 | 402 | 404 | 401 | 403 | 19,700 |
2015/07/22 | 400 | 404 | 400 | 402 | 19,400 |
2015/07/21 | 399 | 405 | 399 | 401 | 54,900 |
2015/07/17 | 398 | 398 | 395 | 398 | 28,400 |
2015/07/16 | 395 | 397 | 394 | 396 | 18,700 |
2015/07/15 | 395 | 395 | 393 | 395 | 21,800 |
2015/07/14 | 391 | 393 | 391 | 393 | 22,500 |
2015/07/13 | 392 | 392 | 389 | 390 | 19,100 |
2015/07/10 | 389 | 393 | 385 | 387 | 34,500 |
2015/07/09 | 385 | 387 | 375 | 384 | 68,500 |
2015/07/08 | 392 | 394 | 386 | 386 | 44,600 |
2015/07/07 | 391 | 394 | 391 | 392 | 12,900 |
2015/07/06 | 390 | 391 | 388 | 388 | 22,400 |
2015/07/03 | 394 | 394 | 389 | 389 | 23,400 |
2015/07/02 | 392 | 393 | 389 | 393 | 21,000 |
2015/07/01 | 391 | 392 | 387 | 389 | 15,900 |
2015/06/30 | 388 | 392 | 388 | 391 | 26,900 |
2015/06/29 | 389 | 392 | 386 | 388 | 46,000 |
2015/06/26 | 396 | 396 | 391 | 392 | 15,000 |
2015/06/25 | 394 | 396 | 391 | 391 | 27,600 |
2015/06/24 | 395 | 395 | 389 | 391 | 35,800 |
2015/06/23 | 393 | 393 | 390 | 393 | 26,700 |
2015/06/22 | 390 | 392 | 389 | 391 | 25,600 |
2015/06/19 | 386 | 390 | 386 | 387 | 60,100 |
2015/06/18 | 388 | 388 | 386 | 386 | 26,500 |
2015/06/17 | 385 | 387 | 384 | 386 | 10,500 |
2015/06/16 | 386 | 388 | 385 | 385 | 9,600 |
2015/06/15 | 387 | 388 | 385 | 386 | 13,400 |
2015/06/12 | 384 | 385 | 384 | 384 | 36,900 |
2015/06/11 | 386 | 387 | 384 | 384 | 13,200 |
2015/06/10 | 383 | 387 | 382 | 382 | 29,800 |
2015/06/09 | 384 | 387 | 384 | 384 | 15,300 |
2015/06/08 | 384 | 386 | 384 | 384 | 19,300 |
2015/06/05 | 384 | 385 | 383 | 384 | 22,600 |
2015/06/04 | 387 | 387 | 385 | 385 | 17,200 |
2015/06/03 | 385 | 387 | 385 | 385 | 15,800 |
2015/06/02 | 388 | 388 | 385 | 385 | 15,500 |
2015/06/01 | 389 | 389 | 387 | 387 | 14,700 |
2015/05/29 | 387 | 388 | 385 | 387 | 15,100 |
2015/05/28 | 386 | 386 | 384 | 385 | 15,400 |
2015/05/27 | 386 | 386 | 384 | 384 | 16,100 |
2015/05/26 | 388 | 388 | 384 | 385 | 17,100 |
2015/05/25 | 386 | 388 | 385 | 386 | 18,800 |
2015/05/22 | 388 | 388 | 384 | 387 | 9,700 |
2015/05/21 | 389 | 389 | 387 | 388 | 16,400 |
2015/05/20 | 388 | 389 | 386 | 389 | 21,300 |
2015/05/19 | 384 | 388 | 384 | 388 | 30,800 |
2015/05/18 | 382 | 383 | 381 | 383 | 15,300 |
2015/05/15 | 380 | 382 | 380 | 380 | 16,500 |
2015/05/14 | 380 | 383 | 379 | 381 | 24,000 |
2015/05/13 | 379 | 382 | 379 | 381 | 17,200 |
2015/05/12 | 380 | 380 | 379 | 379 | 11,400 |
2015/05/11 | 379 | 380 | 378 | 379 | 20,400 |
2015/05/08 | 377 | 379 | 376 | 378 | 19,100 |
2015/05/07 | 378 | 378 | 375 | 375 | 15,800 |
2015/05/01 | 380 | 380 | 375 | 376 | 19,000 |
2015/04/30 | 377 | 380 | 376 | 376 | 18,200 |
2015/04/28 | 380 | 380 | 375 | 377 | 36,100 |
2015/04/27 | 379 | 380 | 377 | 379 | 17,100 |
2015/04/24 | 378 | 378 | 376 | 377 | 12,300 |
2015/04/23 | 379 | 379 | 376 | 378 | 13,300 |
2015/04/22 | 377 | 379 | 377 | 377 | 13,000 |
2015/04/21 | 377 | 379 | 375 | 376 | 20,500 |
2015/04/20 | 376 | 378 | 375 | 376 | 20,000 |
2015/04/17 | 378 | 380 | 377 | 377 | 19,400 |
2015/04/16 | 380 | 380 | 378 | 379 | 14,900 |
2015/04/15 | 381 | 381 | 379 | 380 | 16,000 |
2015/04/14 | 382 | 383 | 381 | 382 | 8,500 |
2015/04/13 | 382 | 384 | 381 | 382 | 17,600 |
2015/04/10 | 384 | 384 | 382 | 382 | 21,200 |
2015/04/09 | 383 | 385 | 382 | 383 | 28,200 |
2015/04/08 | 383 | 384 | 381 | 384 | 36,400 |
2015/04/07 | 382 | 383 | 380 | 383 | 32,600 |
2015/04/06 | 380 | 381 | 378 | 380 | 14,000 |
2015/04/03 | 377 | 380 | 377 | 378 | 18,700 |
2015/04/02 | 374 | 378 | 374 | 376 | 29,400 |
2015/04/01 | 373 | 374 | 372 | 373 | 27,600 |
2015/03/31 | 376 | 377 | 373 | 373 | 25,000 |
2015/03/30 | 372 | 377 | 372 | 373 | 30,500 |
2015/03/27 | 379 | 379 | 370 | 371 | 156,400 |
2015/03/26 | 389 | 390 | 380 | 380 | 152,400 |
2015/03/25 | 390 | 391 | 390 | 390 | 39,000 |
2015/03/24 | 391 | 392 | 390 | 391 | 36,600 |
2015/03/23 | 391 | 393 | 390 | 392 | 44,600 |
2015/03/20 | 388 | 391 | 388 | 390 | 29,100 |
2015/03/19 | 390 | 390 | 388 | 388 | 37,700 |
2015/03/18 | 386 | 390 | 386 | 389 | 28,000 |
2015/03/17 | 388 | 389 | 386 | 387 | 22,800 |
2015/03/16 | 387 | 388 | 385 | 388 | 41,000 |
2015/03/13 | 386 | 387 | 385 | 385 | 55,500 |
2015/03/12 | 382 | 385 | 380 | 385 | 41,400 |
2015/03/11 | 378 | 382 | 378 | 382 | 18,100 |
2015/03/10 | 380 | 382 | 378 | 380 | 37,500 |
2015/03/09 | 377 | 380 | 377 | 380 | 30,700 |
2015/03/06 | 376 | 378 | 376 | 377 | 23,200 |
2015/03/05 | 377 | 378 | 376 | 376 | 26,800 |
2015/03/04 | 380 | 380 | 377 | 377 | 46,000 |
2015/03/03 | 379 | 380 | 378 | 378 | 49,700 |
2015/03/02 | 378 | 380 | 377 | 380 | 52,100 |
2015/02/27 | 378 | 378 | 377 | 378 | 61,300 |
2015/02/26 | 376 | 379 | 376 | 377 | 208,400 |
2015/02/25 | 385 | 389 | 385 | 385 | 30,700 |
2015/02/24 | 385 | 389 | 385 | 387 | 58,800 |
2015/02/23 | 386 | 388 | 385 | 388 | 31,400 |
2015/02/20 | 392 | 392 | 386 | 386 | 44,000 |
2015/02/19 | 389 | 394 | 388 | 390 | 52,000 |
2015/02/18 | 392 | 399 | 392 | 398 | 40,900 |
2015/02/17 | 389 | 392 | 386 | 392 | 19,400 |
2015/02/16 | 387 | 390 | 386 | 387 | 14,600 |
2015/02/13 | 388 | 390 | 386 | 387 | 18,000 |
2015/02/12 | 390 | 390 | 386 | 388 | 33,500 |
2015/02/10 | 386 | 389 | 385 | 389 | 15,900 |
2015/02/09 | 389 | 389 | 385 | 386 | 15,600 |
2015/02/06 | 387 | 389 | 385 | 385 | 13,900 |
2015/02/05 | 383 | 387 | 382 | 387 | 14,400 |
2015/02/04 | 382 | 385 | 382 | 385 | 14,800 |
2015/02/03 | 390 | 390 | 382 | 383 | 23,000 |
2015/02/02 | 389 | 389 | 385 | 386 | 17,300 |
2015/01/30 | 388 | 389 | 384 | 387 | 27,700 |
2015/01/29 | 381 | 385 | 379 | 385 | 23,100 |
2015/01/28 | 378 | 381 | 377 | 381 | 29,700 |
2015/01/27 | 376 | 378 | 376 | 377 | 13,900 |
2015/01/26 | 376 | 377 | 375 | 377 | 10,400 |
2015/01/23 | 377 | 377 | 373 | 375 | 9,900 |
2015/01/22 | 376 | 376 | 372 | 376 | 11,700 |
2015/01/21 | 375 | 376 | 371 | 372 | 16,200 |
2015/01/20 | 370 | 373 | 368 | 373 | 17,700 |
2015/01/19 | 369 | 370 | 368 | 370 | 21,700 |
2015/01/16 | 374 | 375 | 369 | 371 | 15,100 |
2015/01/15 | 369 | 377 | 369 | 374 | 12,300 |
2015/01/14 | 375 | 376 | 370 | 370 | 12,600 |
2015/01/13 | 375 | 375 | 369 | 371 | 27,800 |
2015/01/09 | 372 | 375 | 370 | 374 | 15,000 |
2015/01/08 | 368 | 372 | 368 | 372 | 15,300 |
2015/01/07 | 364 | 370 | 364 | 368 | 10,100 |
2015/01/06 | 368 | 370 | 361 | 364 | 27,500 |
2015/01/05 | 367 | 372 | 366 | 370 | 12,700 |