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 |
---|---|---|---|---|---|
2017/12/29 | 490 | 492 | 488 | 489 | 14,700 |
2017/12/28 | 494 | 498 | 490 | 490 | 37,100 |
2017/12/27 | 489 | 494 | 487 | 493 | 18,700 |
2017/12/26 | 490 | 493 | 487 | 487 | 49,200 |
2017/12/25 | 486 | 491 | 486 | 489 | 25,900 |
2017/12/22 | 487 | 492 | 484 | 488 | 42,500 |
2017/12/21 | 484 | 491 | 484 | 487 | 28,300 |
2017/12/20 | 479 | 487 | 476 | 484 | 63,100 |
2017/12/19 | 489 | 490 | 480 | 481 | 85,300 |
2017/12/18 | 498 | 498 | 491 | 492 | 23,100 |
2017/12/15 | 490 | 496 | 488 | 496 | 25,000 |
2017/12/14 | 490 | 493 | 488 | 492 | 26,400 |
2017/12/13 | 498 | 498 | 491 | 492 | 30,600 |
2017/12/12 | 500 | 500 | 493 | 497 | 25,000 |
2017/12/11 | 498 | 499 | 490 | 499 | 29,900 |
2017/12/08 | 494 | 498 | 494 | 497 | 32,900 |
2017/12/07 | 488 | 499 | 488 | 497 | 27,900 |
2017/12/06 | 490 | 499 | 490 | 490 | 43,600 |
2017/12/05 | 485 | 490 | 481 | 487 | 18,800 |
2017/12/04 | 480 | 490 | 480 | 488 | 28,200 |
2017/12/01 | 486 | 489 | 481 | 482 | 27,200 |
2017/11/30 | 492 | 492 | 484 | 485 | 23,300 |
2017/11/29 | 480 | 495 | 480 | 492 | 32,100 |
2017/11/28 | 494 | 500 | 471 | 477 | 70,200 |
2017/11/27 | 465 | 487 | 465 | 486 | 59,700 |
2017/11/24 | 453 | 463 | 453 | 460 | 53,300 |
2017/11/22 | 450 | 453 | 447 | 451 | 42,900 |
2017/11/21 | 445 | 450 | 445 | 449 | 39,700 |
2017/11/20 | 443 | 445 | 438 | 443 | 22,000 |
2017/11/17 | 443 | 446 | 437 | 443 | 27,300 |
2017/11/16 | 430 | 448 | 430 | 441 | 46,600 |
2017/11/15 | 444 | 445 | 430 | 430 | 50,700 |
2017/11/14 | 448 | 449 | 441 | 444 | 33,600 |
2017/11/13 | 443 | 450 | 439 | 448 | 58,900 |
2017/11/10 | 437 | 445 | 436 | 442 | 34,600 |
2017/11/09 | 444 | 447 | 435 | 443 | 43,700 |
2017/11/08 | 444 | 444 | 438 | 444 | 25,700 |
2017/11/07 | 440 | 443 | 438 | 442 | 19,300 |
2017/11/06 | 440 | 443 | 439 | 439 | 29,800 |
2017/11/02 | 446 | 446 | 437 | 439 | 31,000 |
2017/11/01 | 437 | 446 | 437 | 446 | 52,700 |
2017/10/31 | 440 | 440 | 435 | 439 | 18,700 |
2017/10/30 | 439 | 440 | 434 | 434 | 36,300 |
2017/10/27 | 435 | 439 | 433 | 439 | 32,300 |
2017/10/26 | 431 | 435 | 430 | 434 | 22,300 |
2017/10/25 | 432 | 433 | 428 | 430 | 31,600 |
2017/10/24 | 432 | 436 | 427 | 429 | 21,900 |
2017/10/23 | 428 | 430 | 426 | 429 | 25,200 |
2017/10/20 | 420 | 427 | 419 | 426 | 31,800 |
2017/10/19 | 429 | 430 | 421 | 422 | 44,100 |
2017/10/18 | 433 | 437 | 430 | 432 | 45,200 |
2017/10/17 | 432 | 437 | 432 | 435 | 41,500 |
2017/10/16 | 431 | 457 | 430 | 444 | 109,100 |
2017/10/13 | 424 | 434 | 423 | 430 | 115,200 |
2017/10/12 | 419 | 423 | 418 | 422 | 33,100 |
2017/10/11 | 422 | 422 | 420 | 420 | 25,600 |
2017/10/10 | 421 | 422 | 417 | 420 | 22,000 |
2017/10/06 | 413 | 420 | 413 | 419 | 41,000 |
2017/10/05 | 416 | 417 | 415 | 416 | 12,200 |
2017/10/04 | 419 | 419 | 413 | 416 | 27,300 |
2017/10/03 | 416 | 421 | 414 | 419 | 59,200 |
2017/10/02 | 409 | 419 | 406 | 419 | 50,200 |
2017/09/29 | 412 | 413 | 408 | 409 | 42,700 |
2017/09/28 | 417 | 417 | 412 | 414 | 38,100 |
2017/09/27 | 410 | 419 | 407 | 416 | 208,800 |
2017/09/26 | 424 | 425 | 414 | 415 | 197,200 |
2017/09/25 | 424 | 428 | 424 | 427 | 56,800 |
2017/09/22 | 425 | 427 | 422 | 423 | 59,900 |
2017/09/21 | 426 | 428 | 424 | 426 | 67,600 |
2017/09/20 | 425 | 426 | 422 | 423 | 55,700 |
2017/09/19 | 425 | 427 | 423 | 425 | 53,000 |
2017/09/15 | 420 | 426 | 419 | 423 | 78,700 |
2017/09/14 | 419 | 423 | 417 | 420 | 31,700 |
2017/09/13 | 417 | 419 | 416 | 419 | 21,000 |
2017/09/12 | 418 | 420 | 415 | 416 | 34,200 |
2017/09/11 | 417 | 420 | 416 | 416 | 30,000 |
2017/09/08 | 412 | 418 | 412 | 415 | 40,800 |
2017/09/07 | 413 | 417 | 412 | 415 | 50,100 |
2017/09/06 | 410 | 414 | 406 | 411 | 72,400 |
2017/09/05 | 422 | 423 | 412 | 412 | 57,900 |
2017/09/04 | 422 | 422 | 418 | 420 | 78,800 |
2017/09/01 | 421 | 423 | 419 | 421 | 29,400 |
2017/08/31 | 422 | 425 | 419 | 424 | 23,400 |
2017/08/30 | 415 | 420 | 415 | 419 | 36,200 |
2017/08/29 | 412 | 415 | 411 | 415 | 20,500 |
2017/08/28 | 413 | 413 | 411 | 412 | 12,900 |
2017/08/25 | 410 | 413 | 410 | 412 | 11,700 |
2017/08/24 | 411 | 412 | 410 | 410 | 9,300 |
2017/08/23 | 411 | 411 | 408 | 410 | 17,000 |
2017/08/22 | 412 | 412 | 409 | 410 | 16,600 |
2017/08/21 | 410 | 412 | 409 | 410 | 22,700 |
2017/08/18 | 409 | 410 | 407 | 409 | 14,500 |
2017/08/17 | 410 | 412 | 408 | 410 | 20,400 |
2017/08/16 | 407 | 410 | 405 | 409 | 15,900 |
2017/08/15 | 407 | 407 | 405 | 406 | 16,300 |
2017/08/14 | 404 | 407 | 401 | 407 | 34,100 |
2017/08/10 | 405 | 405 | 402 | 404 | 13,800 |
2017/08/09 | 403 | 405 | 401 | 403 | 15,700 |
2017/08/08 | 405 | 405 | 403 | 405 | 12,000 |
2017/08/07 | 402 | 405 | 402 | 405 | 16,400 |
2017/08/04 | 402 | 402 | 401 | 402 | 7,900 |
2017/08/03 | 401 | 402 | 401 | 402 | 11,600 |
2017/08/02 | 402 | 402 | 401 | 402 | 5,600 |
2017/08/01 | 401 | 402 | 401 | 402 | 7,400 |
2017/07/31 | 401 | 402 | 400 | 401 | 9,500 |
2017/07/28 | 402 | 402 | 400 | 402 | 9,800 |
2017/07/27 | 401 | 403 | 401 | 402 | 5,000 |
2017/07/26 | 402 | 403 | 400 | 402 | 16,500 |
2017/07/25 | 402 | 402 | 400 | 402 | 7,200 |
2017/07/24 | 403 | 403 | 400 | 401 | 20,200 |
2017/07/21 | 400 | 402 | 400 | 402 | 20,200 |
2017/07/20 | 399 | 400 | 398 | 400 | 18,900 |
2017/07/19 | 399 | 400 | 398 | 399 | 9,400 |
2017/07/18 | 400 | 400 | 399 | 399 | 8,400 |
2017/07/14 | 398 | 400 | 398 | 400 | 9,900 |
2017/07/13 | 400 | 400 | 398 | 398 | 6,400 |
2017/07/12 | 399 | 400 | 398 | 398 | 7,700 |
2017/07/11 | 400 | 400 | 397 | 398 | 17,100 |
2017/07/10 | 400 | 400 | 398 | 398 | 13,900 |
2017/07/07 | 399 | 400 | 398 | 398 | 9,400 |
2017/07/06 | 398 | 400 | 398 | 399 | 11,400 |
2017/07/05 | 398 | 400 | 398 | 398 | 10,300 |
2017/07/04 | 400 | 400 | 398 | 399 | 13,000 |
2017/07/03 | 400 | 400 | 399 | 400 | 16,800 |
2017/06/30 | 397 | 400 | 397 | 400 | 14,400 |
2017/06/29 | 399 | 400 | 398 | 399 | 7,800 |
2017/06/28 | 399 | 400 | 397 | 398 | 9,000 |
2017/06/27 | 397 | 399 | 397 | 398 | 8,700 |
2017/06/26 | 397 | 400 | 396 | 396 | 18,100 |
2017/06/23 | 397 | 399 | 397 | 398 | 12,000 |
2017/06/22 | 399 | 399 | 396 | 396 | 11,100 |
2017/06/21 | 399 | 400 | 397 | 397 | 6,500 |
2017/06/20 | 400 | 400 | 398 | 399 | 15,900 |
2017/06/19 | 397 | 399 | 396 | 399 | 10,800 |
2017/06/16 | 399 | 399 | 397 | 397 | 7,500 |
2017/06/15 | 397 | 399 | 397 | 398 | 10,000 |
2017/06/14 | 399 | 399 | 397 | 397 | 6,500 |
2017/06/13 | 396 | 399 | 396 | 397 | 7,100 |
2017/06/12 | 396 | 399 | 396 | 397 | 13,800 |
2017/06/09 | 400 | 400 | 397 | 399 | 15,300 |
2017/06/08 | 399 | 400 | 398 | 400 | 12,200 |
2017/06/07 | 397 | 400 | 397 | 399 | 11,700 |
2017/06/06 | 399 | 400 | 397 | 398 | 10,100 |
2017/06/05 | 399 | 400 | 397 | 399 | 16,000 |
2017/06/02 | 399 | 399 | 397 | 399 | 12,900 |
2017/06/01 | 398 | 398 | 396 | 398 | 14,400 |
2017/05/31 | 396 | 398 | 396 | 397 | 12,500 |
2017/05/30 | 396 | 398 | 396 | 398 | 12,000 |
2017/05/29 | 399 | 399 | 396 | 398 | 8,600 |
2017/05/26 | 399 | 399 | 395 | 395 | 14,200 |
2017/05/25 | 395 | 397 | 394 | 396 | 10,100 |
2017/05/24 | 395 | 397 | 395 | 396 | 18,300 |
2017/05/23 | 393 | 395 | 393 | 394 | 7,000 |
2017/05/22 | 393 | 395 | 393 | 393 | 8,700 |
2017/05/19 | 393 | 395 | 391 | 393 | 15,300 |
2017/05/18 | 392 | 395 | 392 | 393 | 11,100 |
2017/05/17 | 393 | 396 | 393 | 395 | 9,600 |
2017/05/16 | 392 | 396 | 392 | 396 | 23,600 |
2017/05/15 | 396 | 396 | 390 | 392 | 14,400 |
2017/05/12 | 395 | 395 | 393 | 395 | 8,800 |
2017/05/11 | 393 | 396 | 392 | 395 | 27,300 |
2017/05/10 | 393 | 394 | 391 | 394 | 11,600 |
2017/05/09 | 392 | 394 | 390 | 393 | 16,500 |
2017/05/08 | 391 | 392 | 390 | 392 | 27,300 |
2017/05/02 | 389 | 390 | 387 | 388 | 15,300 |
2017/05/01 | 385 | 389 | 383 | 389 | 13,500 |
2017/04/28 | 392 | 392 | 386 | 386 | 11,300 |
2017/04/27 | 388 | 392 | 388 | 390 | 23,300 |
2017/04/26 | 388 | 388 | 386 | 388 | 15,000 |
2017/04/25 | 384 | 387 | 383 | 387 | 9,100 |
2017/04/24 | 387 | 387 | 383 | 383 | 15,000 |
2017/04/21 | 382 | 387 | 382 | 387 | 13,600 |
2017/04/20 | 384 | 384 | 381 | 382 | 16,300 |
2017/04/19 | 381 | 385 | 381 | 382 | 19,900 |
2017/04/18 | 379 | 381 | 379 | 379 | 12,400 |
2017/04/17 | 376 | 380 | 376 | 379 | 9,000 |
2017/04/14 | 376 | 377 | 375 | 376 | 17,000 |
2017/04/13 | 379 | 379 | 378 | 378 | 17,500 |
2017/04/12 | 381 | 382 | 379 | 381 | 23,600 |
2017/04/11 | 385 | 385 | 382 | 383 | 11,500 |
2017/04/10 | 384 | 386 | 383 | 384 | 14,300 |
2017/04/07 | 386 | 389 | 384 | 384 | 40,500 |
2017/04/06 | 389 | 390 | 385 | 386 | 23,600 |
2017/04/05 | 388 | 390 | 387 | 389 | 16,200 |
2017/04/04 | 388 | 390 | 387 | 389 | 15,900 |
2017/04/03 | 386 | 390 | 386 | 387 | 40,400 |
2017/03/31 | 386 | 389 | 385 | 386 | 29,800 |
2017/03/30 | 391 | 392 | 386 | 386 | 35,000 |
2017/03/29 | 396 | 396 | 391 | 394 | 143,900 |
2017/03/28 | 403 | 405 | 396 | 401 | 138,100 |
2017/03/27 | 403 | 404 | 402 | 403 | 55,600 |
2017/03/24 | 404 | 405 | 401 | 404 | 28,900 |
2017/03/23 | 402 | 404 | 401 | 404 | 22,300 |
2017/03/22 | 403 | 404 | 401 | 402 | 43,500 |
2017/03/21 | 403 | 405 | 403 | 403 | 28,300 |
2017/03/17 | 405 | 405 | 404 | 404 | 19,900 |
2017/03/16 | 403 | 405 | 402 | 405 | 23,800 |
2017/03/15 | 404 | 405 | 402 | 404 | 19,900 |
2017/03/14 | 405 | 405 | 403 | 404 | 18,700 |
2017/03/13 | 405 | 405 | 403 | 405 | 29,500 |
2017/03/10 | 405 | 405 | 403 | 405 | 37,400 |
2017/03/09 | 403 | 403 | 402 | 403 | 14,800 |
2017/03/08 | 403 | 403 | 401 | 403 | 20,500 |
2017/03/07 | 402 | 404 | 402 | 403 | 27,000 |
2017/03/06 | 401 | 402 | 401 | 402 | 21,800 |
2017/03/03 | 403 | 404 | 400 | 402 | 24,400 |
2017/03/02 | 400 | 402 | 400 | 402 | 27,000 |
2017/03/01 | 400 | 400 | 398 | 399 | 15,600 |
2017/02/28 | 398 | 400 | 398 | 398 | 23,200 |
2017/02/27 | 399 | 399 | 397 | 398 | 22,700 |
2017/02/24 | 398 | 399 | 396 | 396 | 34,400 |
2017/02/23 | 395 | 397 | 394 | 396 | 34,100 |
2017/02/22 | 397 | 397 | 395 | 395 | 21,000 |
2017/02/21 | 394 | 396 | 394 | 396 | 11,900 |
2017/02/20 | 395 | 396 | 393 | 394 | 19,700 |
2017/02/17 | 393 | 396 | 393 | 396 | 18,700 |
2017/02/16 | 394 | 395 | 393 | 393 | 18,400 |
2017/02/15 | 393 | 395 | 392 | 394 | 18,700 |
2017/02/14 | 393 | 394 | 393 | 393 | 12,800 |
2017/02/13 | 392 | 394 | 392 | 394 | 25,500 |
2017/02/10 | 392 | 393 | 391 | 392 | 22,500 |
2017/02/09 | 391 | 393 | 390 | 392 | 16,200 |
2017/02/08 | 391 | 391 | 389 | 391 | 9,100 |
2017/02/07 | 393 | 393 | 390 | 390 | 8,200 |
2017/02/06 | 391 | 394 | 390 | 391 | 23,200 |
2017/02/03 | 388 | 392 | 388 | 390 | 8,300 |
2017/02/02 | 391 | 393 | 388 | 389 | 19,400 |
2017/02/01 | 390 | 391 | 388 | 389 | 15,900 |
2017/01/31 | 390 | 392 | 388 | 389 | 10,100 |
2017/01/30 | 393 | 394 | 390 | 390 | 23,000 |
2017/01/27 | 392 | 394 | 392 | 392 | 18,200 |
2017/01/26 | 390 | 394 | 390 | 391 | 30,500 |
2017/01/25 | 388 | 389 | 387 | 389 | 11,800 |
2017/01/24 | 388 | 388 | 385 | 387 | 14,900 |
2017/01/23 | 388 | 388 | 385 | 386 | 13,500 |
2017/01/20 | 386 | 387 | 385 | 387 | 13,500 |
2017/01/19 | 381 | 386 | 381 | 385 | 24,800 |
2017/01/18 | 383 | 383 | 380 | 380 | 17,700 |
2017/01/17 | 384 | 384 | 381 | 383 | 21,800 |
2017/01/16 | 382 | 384 | 382 | 384 | 25,300 |
2017/01/13 | 383 | 386 | 383 | 384 | 19,600 |
2017/01/12 | 384 | 384 | 382 | 384 | 17,600 |
2017/01/11 | 383 | 384 | 381 | 384 | 31,800 |
2017/01/10 | 382 | 385 | 381 | 385 | 49,900 |
2017/01/06 | 380 | 383 | 380 | 382 | 22,400 |
2017/01/05 | 384 | 384 | 381 | 383 | 15,100 |
2017/01/04 | 379 | 384 | 379 | 384 | 28,900 |