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 |
---|---|---|---|---|---|
2016/12/30 | 380 | 381 | 377 | 379 | 52,200 |
2016/12/29 | 379 | 380 | 377 | 379 | 30,800 |
2016/12/28 | 378 | 379 | 377 | 379 | 27,900 |
2016/12/27 | 376 | 378 | 376 | 377 | 38,400 |
2016/12/26 | 377 | 377 | 376 | 377 | 38,100 |
2016/12/22 | 377 | 378 | 375 | 377 | 30,400 |
2016/12/21 | 376 | 378 | 376 | 377 | 39,200 |
2016/12/20 | 378 | 378 | 375 | 378 | 28,900 |
2016/12/19 | 377 | 378 | 376 | 378 | 22,300 |
2016/12/16 | 380 | 380 | 378 | 378 | 76,400 |
2016/12/15 | 378 | 379 | 377 | 379 | 25,000 |
2016/12/14 | 378 | 379 | 377 | 377 | 19,000 |
2016/12/13 | 379 | 379 | 378 | 379 | 14,100 |
2016/12/12 | 376 | 379 | 376 | 378 | 31,700 |
2016/12/09 | 374 | 378 | 374 | 377 | 36,000 |
2016/12/08 | 376 | 377 | 374 | 376 | 27,500 |
2016/12/07 | 374 | 377 | 374 | 374 | 30,500 |
2016/12/06 | 377 | 377 | 374 | 375 | 23,300 |
2016/12/05 | 375 | 377 | 374 | 376 | 17,600 |
2016/12/02 | 379 | 379 | 376 | 376 | 14,300 |
2016/12/01 | 378 | 379 | 376 | 378 | 26,100 |
2016/11/30 | 378 | 379 | 375 | 378 | 20,200 |
2016/11/29 | 375 | 378 | 375 | 377 | 9,600 |
2016/11/28 | 378 | 378 | 375 | 378 | 24,300 |
2016/11/25 | 376 | 378 | 376 | 377 | 26,400 |
2016/11/24 | 378 | 378 | 374 | 375 | 12,300 |
2016/11/22 | 376 | 377 | 375 | 375 | 13,700 |
2016/11/21 | 371 | 377 | 371 | 375 | 21,800 |
2016/11/18 | 375 | 377 | 371 | 372 | 44,000 |
2016/11/17 | 374 | 374 | 371 | 374 | 18,800 |
2016/11/16 | 372 | 375 | 372 | 374 | 12,500 |
2016/11/15 | 371 | 373 | 371 | 371 | 9,800 |
2016/11/14 | 369 | 374 | 369 | 371 | 18,300 |
2016/11/11 | 369 | 371 | 368 | 370 | 19,900 |
2016/11/10 | 365 | 371 | 365 | 367 | 28,100 |
2016/11/09 | 372 | 375 | 362 | 363 | 38,800 |
2016/11/08 | 368 | 372 | 368 | 371 | 10,900 |
2016/11/07 | 367 | 370 | 367 | 368 | 22,900 |
2016/11/04 | 373 | 373 | 370 | 370 | 26,000 |
2016/11/02 | 376 | 376 | 373 | 374 | 31,000 |
2016/11/01 | 377 | 377 | 375 | 377 | 16,200 |
2016/10/31 | 377 | 377 | 375 | 375 | 18,300 |
2016/10/28 | 376 | 378 | 373 | 378 | 45,900 |
2016/10/27 | 375 | 376 | 374 | 376 | 23,100 |
2016/10/26 | 374 | 375 | 373 | 375 | 35,000 |
2016/10/25 | 373 | 374 | 373 | 374 | 26,900 |
2016/10/24 | 370 | 373 | 370 | 373 | 17,300 |
2016/10/21 | 371 | 372 | 370 | 372 | 9,000 |
2016/10/20 | 372 | 372 | 370 | 372 | 17,800 |
2016/10/19 | 372 | 372 | 370 | 371 | 7,900 |
2016/10/18 | 369 | 371 | 368 | 370 | 12,100 |
2016/10/17 | 368 | 373 | 368 | 369 | 25,400 |
2016/10/14 | 369 | 370 | 367 | 368 | 14,500 |
2016/10/13 | 368 | 369 | 367 | 369 | 13,300 |
2016/10/12 | 367 | 369 | 367 | 368 | 13,600 |
2016/10/11 | 368 | 372 | 367 | 370 | 45,000 |
2016/10/07 | 366 | 368 | 364 | 367 | 23,900 |
2016/10/06 | 369 | 369 | 366 | 366 | 10,000 |
2016/10/05 | 367 | 368 | 364 | 368 | 26,200 |
2016/10/04 | 364 | 368 | 363 | 368 | 21,000 |
2016/10/03 | 366 | 369 | 364 | 366 | 20,800 |
2016/09/30 | 366 | 368 | 365 | 367 | 13,600 |
2016/09/29 | 365 | 368 | 365 | 367 | 21,500 |
2016/09/28 | 361 | 368 | 361 | 365 | 143,100 |
2016/09/27 | 376 | 377 | 361 | 361 | 234,300 |
2016/09/26 | 380 | 382 | 376 | 376 | 66,200 |
2016/09/23 | 378 | 380 | 376 | 380 | 38,700 |
2016/09/21 | 374 | 378 | 373 | 378 | 47,500 |
2016/09/20 | 374 | 374 | 372 | 374 | 32,100 |
2016/09/16 | 372 | 374 | 370 | 374 | 35,800 |
2016/09/15 | 371 | 372 | 370 | 371 | 13,300 |
2016/09/14 | 371 | 372 | 370 | 370 | 17,100 |
2016/09/13 | 372 | 374 | 371 | 371 | 18,400 |
2016/09/12 | 369 | 372 | 369 | 371 | 23,600 |
2016/09/09 | 370 | 372 | 369 | 370 | 65,200 |
2016/09/08 | 371 | 373 | 371 | 371 | 17,900 |
2016/09/07 | 371 | 373 | 371 | 372 | 13,900 |
2016/09/06 | 370 | 373 | 370 | 372 | 18,300 |
2016/09/05 | 371 | 373 | 370 | 372 | 24,800 |
2016/09/02 | 371 | 373 | 370 | 372 | 13,000 |
2016/09/01 | 373 | 373 | 370 | 372 | 17,700 |
2016/08/31 | 370 | 373 | 370 | 373 | 10,900 |
2016/08/30 | 372 | 372 | 368 | 370 | 12,500 |
2016/08/29 | 368 | 373 | 368 | 372 | 19,900 |
2016/08/26 | 369 | 370 | 367 | 368 | 13,500 |
2016/08/25 | 367 | 371 | 367 | 371 | 26,000 |
2016/08/24 | 368 | 371 | 366 | 366 | 12,200 |
2016/08/23 | 368 | 370 | 365 | 365 | 15,100 |
2016/08/22 | 363 | 372 | 363 | 369 | 14,400 |
2016/08/19 | 365 | 368 | 363 | 366 | 22,900 |
2016/08/18 | 368 | 369 | 366 | 366 | 9,200 |
2016/08/17 | 369 | 370 | 366 | 368 | 19,700 |
2016/08/16 | 374 | 374 | 369 | 369 | 17,500 |
2016/08/15 | 373 | 373 | 371 | 373 | 11,600 |
2016/08/12 | 371 | 373 | 369 | 371 | 14,900 |
2016/08/10 | 373 | 373 | 369 | 369 | 10,700 |
2016/08/09 | 369 | 372 | 369 | 371 | 9,200 |
2016/08/08 | 369 | 372 | 369 | 371 | 12,600 |
2016/08/05 | 370 | 371 | 368 | 371 | 5,200 |
2016/08/04 | 370 | 371 | 368 | 371 | 17,900 |
2016/08/03 | 370 | 371 | 369 | 369 | 9,600 |
2016/08/02 | 370 | 373 | 370 | 372 | 5,900 |
2016/08/01 | 372 | 372 | 370 | 370 | 6,300 |
2016/07/29 | 371 | 372 | 370 | 371 | 12,800 |
2016/07/28 | 370 | 370 | 368 | 370 | 10,800 |
2016/07/27 | 368 | 371 | 368 | 370 | 13,300 |
2016/07/26 | 370 | 370 | 368 | 368 | 9,600 |
2016/07/25 | 365 | 369 | 365 | 369 | 8,600 |
2016/07/22 | 365 | 368 | 364 | 365 | 6,900 |
2016/07/21 | 367 | 368 | 364 | 367 | 7,000 |
2016/07/20 | 365 | 367 | 364 | 366 | 11,400 |
2016/07/19 | 365 | 367 | 364 | 365 | 16,000 |
2016/07/15 | 367 | 368 | 364 | 365 | 9,300 |
2016/07/14 | 368 | 369 | 366 | 366 | 12,400 |
2016/07/13 | 366 | 369 | 364 | 368 | 17,600 |
2016/07/12 | 368 | 370 | 360 | 367 | 25,500 |
2016/07/11 | 368 | 368 | 364 | 367 | 15,000 |
2016/07/08 | 368 | 368 | 362 | 364 | 19,000 |
2016/07/07 | 367 | 368 | 365 | 366 | 10,600 |
2016/07/06 | 368 | 368 | 363 | 367 | 15,100 |
2016/07/05 | 366 | 369 | 366 | 368 | 12,100 |
2016/07/04 | 365 | 367 | 362 | 366 | 20,300 |
2016/07/01 | 367 | 369 | 362 | 366 | 20,200 |
2016/06/30 | 365 | 367 | 364 | 365 | 16,500 |
2016/06/29 | 365 | 367 | 362 | 365 | 18,900 |
2016/06/28 | 360 | 365 | 358 | 362 | 17,800 |
2016/06/27 | 355 | 361 | 350 | 358 | 49,000 |
2016/06/24 | 362 | 362 | 350 | 353 | 39,900 |
2016/06/23 | 363 | 363 | 357 | 363 | 8,300 |
2016/06/22 | 360 | 362 | 358 | 361 | 13,700 |
2016/06/21 | 357 | 359 | 356 | 359 | 12,400 |
2016/06/20 | 357 | 360 | 357 | 357 | 28,700 |
2016/06/17 | 357 | 360 | 356 | 357 | 20,900 |
2016/06/16 | 364 | 364 | 356 | 356 | 21,200 |
2016/06/15 | 361 | 363 | 360 | 361 | 12,600 |
2016/06/14 | 363 | 365 | 360 | 360 | 26,800 |
2016/06/13 | 363 | 365 | 362 | 363 | 18,600 |
2016/06/10 | 369 | 369 | 364 | 364 | 28,300 |
2016/06/09 | 366 | 367 | 364 | 366 | 17,000 |
2016/06/08 | 368 | 369 | 366 | 368 | 8,700 |
2016/06/07 | 366 | 369 | 365 | 367 | 7,700 |
2016/06/06 | 368 | 370 | 364 | 366 | 20,900 |
2016/06/03 | 369 | 373 | 369 | 372 | 19,400 |
2016/06/02 | 372 | 372 | 368 | 368 | 19,700 |
2016/06/01 | 373 | 373 | 371 | 372 | 7,200 |
2016/05/31 | 375 | 375 | 372 | 373 | 14,900 |
2016/05/30 | 372 | 373 | 370 | 373 | 10,700 |
2016/05/27 | 371 | 371 | 369 | 369 | 13,500 |
2016/05/26 | 369 | 371 | 366 | 368 | 26,100 |
2016/05/25 | 368 | 368 | 366 | 367 | 4,700 |
2016/05/24 | 366 | 367 | 363 | 365 | 9,600 |
2016/05/23 | 370 | 370 | 363 | 364 | 23,200 |
2016/05/20 | 366 | 368 | 366 | 368 | 9,700 |
2016/05/19 | 364 | 366 | 364 | 365 | 15,100 |
2016/05/18 | 367 | 367 | 364 | 366 | 11,600 |
2016/05/17 | 367 | 368 | 365 | 366 | 20,800 |
2016/05/16 | 365 | 368 | 364 | 365 | 14,400 |
2016/05/13 | 369 | 369 | 365 | 365 | 20,400 |
2016/05/12 | 367 | 369 | 366 | 368 | 13,000 |
2016/05/11 | 369 | 370 | 368 | 368 | 14,200 |
2016/05/10 | 366 | 369 | 366 | 368 | 23,100 |
2016/05/09 | 361 | 367 | 361 | 364 | 14,800 |
2016/05/06 | 361 | 364 | 360 | 360 | 17,400 |
2016/05/02 | 361 | 367 | 360 | 361 | 30,800 |
2016/04/28 | 363 | 369 | 362 | 363 | 17,400 |
2016/04/27 | 365 | 369 | 362 | 365 | 16,900 |
2016/04/26 | 369 | 369 | 365 | 366 | 12,400 |
2016/04/25 | 365 | 370 | 365 | 369 | 8,200 |
2016/04/22 | 366 | 369 | 365 | 368 | 14,900 |
2016/04/21 | 365 | 368 | 364 | 368 | 25,500 |
2016/04/20 | 363 | 364 | 360 | 364 | 10,800 |
2016/04/19 | 368 | 368 | 360 | 364 | 15,200 |
2016/04/18 | 361 | 365 | 360 | 363 | 18,900 |
2016/04/15 | 365 | 367 | 362 | 365 | 10,700 |
2016/04/14 | 360 | 365 | 359 | 365 | 27,600 |
2016/04/13 | 359 | 359 | 356 | 358 | 20,900 |
2016/04/12 | 357 | 358 | 355 | 355 | 14,200 |
2016/04/11 | 356 | 356 | 354 | 356 | 11,700 |
2016/04/08 | 354 | 359 | 354 | 356 | 21,800 |
2016/04/07 | 356 | 359 | 355 | 357 | 26,500 |
2016/04/06 | 355 | 357 | 354 | 356 | 23,300 |
2016/04/05 | 358 | 359 | 356 | 356 | 33,700 |
2016/04/04 | 358 | 360 | 357 | 358 | 26,300 |
2016/04/01 | 360 | 360 | 356 | 357 | 49,600 |
2016/03/31 | 362 | 363 | 360 | 360 | 32,200 |
2016/03/30 | 364 | 364 | 361 | 361 | 21,900 |
2016/03/29 | 368 | 368 | 363 | 364 | 110,400 |
2016/03/28 | 378 | 381 | 377 | 380 | 112,100 |
2016/03/25 | 377 | 379 | 377 | 378 | 48,000 |
2016/03/24 | 377 | 378 | 376 | 376 | 39,200 |
2016/03/23 | 377 | 378 | 375 | 377 | 23,100 |
2016/03/22 | 375 | 378 | 375 | 377 | 33,000 |
2016/03/18 | 377 | 378 | 373 | 375 | 31,200 |
2016/03/17 | 379 | 380 | 377 | 378 | 23,100 |
2016/03/16 | 378 | 379 | 377 | 377 | 19,600 |
2016/03/15 | 378 | 379 | 376 | 379 | 25,900 |
2016/03/14 | 374 | 379 | 374 | 377 | 41,000 |
2016/03/11 | 370 | 373 | 370 | 373 | 33,300 |
2016/03/10 | 370 | 372 | 368 | 371 | 28,800 |
2016/03/09 | 367 | 369 | 366 | 368 | 22,700 |
2016/03/08 | 370 | 371 | 368 | 369 | 27,600 |
2016/03/07 | 368 | 370 | 366 | 370 | 23,800 |
2016/03/04 | 369 | 369 | 365 | 368 | 28,100 |
2016/03/03 | 364 | 368 | 363 | 368 | 31,400 |
2016/03/02 | 361 | 364 | 360 | 364 | 50,400 |
2016/03/01 | 356 | 359 | 355 | 359 | 42,600 |
2016/02/29 | 357 | 358 | 355 | 355 | 75,600 |
2016/02/26 | 356 | 357 | 354 | 355 | 243,900 |
2016/02/25 | 361 | 364 | 359 | 359 | 64,000 |
2016/02/24 | 361 | 363 | 360 | 360 | 32,700 |
2016/02/23 | 363 | 364 | 361 | 361 | 30,300 |
2016/02/22 | 360 | 364 | 360 | 363 | 59,000 |
2016/02/19 | 365 | 366 | 361 | 363 | 68,400 |
2016/02/18 | 378 | 380 | 375 | 376 | 18,200 |
2016/02/17 | 372 | 377 | 371 | 373 | 11,100 |
2016/02/16 | 370 | 378 | 369 | 371 | 27,900 |
2016/02/15 | 374 | 374 | 367 | 370 | 21,900 |
2016/02/12 | 360 | 368 | 360 | 360 | 48,000 |
2016/02/10 | 388 | 388 | 371 | 373 | 41,300 |
2016/02/09 | 392 | 393 | 384 | 384 | 30,900 |
2016/02/08 | 385 | 389 | 384 | 388 | 11,200 |
2016/02/05 | 388 | 389 | 385 | 387 | 25,600 |
2016/02/04 | 394 | 398 | 390 | 390 | 22,100 |
2016/02/03 | 390 | 395 | 390 | 394 | 29,700 |
2016/02/02 | 397 | 399 | 395 | 398 | 11,800 |
2016/02/01 | 393 | 397 | 390 | 397 | 27,700 |
2016/01/29 | 381 | 388 | 381 | 388 | 10,600 |
2016/01/28 | 380 | 386 | 380 | 380 | 10,800 |
2016/01/27 | 380 | 383 | 380 | 382 | 11,000 |
2016/01/26 | 381 | 381 | 377 | 378 | 12,400 |
2016/01/25 | 380 | 380 | 374 | 379 | 17,100 |
2016/01/22 | 360 | 370 | 360 | 369 | 25,200 |
2016/01/21 | 360 | 375 | 358 | 358 | 41,000 |
2016/01/20 | 377 | 380 | 360 | 360 | 35,500 |
2016/01/19 | 374 | 382 | 374 | 377 | 13,600 |
2016/01/18 | 378 | 378 | 369 | 374 | 39,000 |
2016/01/15 | 384 | 387 | 382 | 383 | 18,400 |
2016/01/14 | 383 | 386 | 383 | 383 | 22,500 |
2016/01/13 | 386 | 389 | 383 | 387 | 14,700 |
2016/01/12 | 386 | 386 | 380 | 380 | 35,800 |
2016/01/08 | 385 | 389 | 385 | 385 | 33,000 |
2016/01/07 | 392 | 393 | 388 | 388 | 29,700 |
2016/01/06 | 395 | 396 | 391 | 392 | 20,800 |
2016/01/05 | 398 | 399 | 395 | 395 | 14,100 |
2016/01/04 | 400 | 400 | 395 | 395 | 16,800 |