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 |
---|---|---|---|---|---|
2018/12/28 | 392 | 395 | 389 | 391 | 15,400 |
2018/12/27 | 399 | 399 | 389 | 391 | 28,300 |
2018/12/26 | 372 | 391 | 372 | 378 | 36,100 |
2018/12/25 | 370 | 374 | 365 | 367 | 79,500 |
2018/12/21 | 380 | 393 | 377 | 381 | 73,500 |
2018/12/20 | 398 | 399 | 387 | 387 | 43,600 |
2018/12/19 | 399 | 401 | 398 | 398 | 19,000 |
2018/12/18 | 401 | 403 | 399 | 400 | 24,500 |
2018/12/17 | 406 | 408 | 401 | 401 | 23,400 |
2018/12/14 | 409 | 413 | 408 | 408 | 33,000 |
2018/12/13 | 411 | 414 | 410 | 410 | 18,700 |
2018/12/12 | 409 | 414 | 409 | 412 | 13,000 |
2018/12/11 | 411 | 411 | 408 | 409 | 17,000 |
2018/12/10 | 411 | 414 | 410 | 410 | 19,100 |
2018/12/07 | 412 | 415 | 411 | 412 | 12,900 |
2018/12/06 | 413 | 417 | 412 | 412 | 18,300 |
2018/12/05 | 413 | 417 | 413 | 414 | 11,500 |
2018/12/04 | 417 | 417 | 413 | 413 | 9,500 |
2018/12/03 | 415 | 418 | 412 | 413 | 20,200 |
2018/11/30 | 416 | 416 | 412 | 415 | 13,100 |
2018/11/29 | 417 | 419 | 415 | 416 | 11,400 |
2018/11/28 | 416 | 417 | 413 | 413 | 10,600 |
2018/11/27 | 413 | 417 | 413 | 414 | 12,700 |
2018/11/26 | 415 | 419 | 413 | 414 | 10,900 |
2018/11/22 | 412 | 417 | 412 | 413 | 10,400 |
2018/11/21 | 411 | 417 | 411 | 415 | 9,100 |
2018/11/20 | 408 | 416 | 407 | 414 | 22,900 |
2018/11/19 | 410 | 411 | 408 | 409 | 15,900 |
2018/11/16 | 412 | 412 | 408 | 412 | 23,200 |
2018/11/15 | 416 | 416 | 413 | 414 | 10,100 |
2018/11/14 | 418 | 419 | 416 | 416 | 12,800 |
2018/11/13 | 421 | 421 | 418 | 418 | 19,700 |
2018/11/12 | 429 | 429 | 423 | 424 | 12,100 |
2018/11/09 | 427 | 432 | 427 | 429 | 9,400 |
2018/11/08 | 431 | 435 | 425 | 426 | 11,200 |
2018/11/07 | 430 | 430 | 426 | 429 | 6,400 |
2018/11/06 | 426 | 432 | 426 | 428 | 10,800 |
2018/11/05 | 427 | 429 | 422 | 426 | 12,900 |
2018/11/02 | 426 | 428 | 425 | 426 | 14,700 |
2018/11/01 | 431 | 431 | 421 | 422 | 27,600 |
2018/10/31 | 441 | 441 | 429 | 432 | 18,400 |
2018/10/30 | 420 | 439 | 409 | 437 | 54,100 |
2018/10/29 | 431 | 433 | 426 | 426 | 29,600 |
2018/10/26 | 440 | 440 | 429 | 432 | 28,400 |
2018/10/25 | 434 | 436 | 431 | 432 | 20,900 |
2018/10/24 | 438 | 442 | 436 | 440 | 20,600 |
2018/10/23 | 438 | 440 | 436 | 436 | 13,800 |
2018/10/22 | 439 | 441 | 438 | 439 | 12,800 |
2018/10/19 | 442 | 443 | 439 | 439 | 12,100 |
2018/10/18 | 445 | 445 | 440 | 441 | 10,700 |
2018/10/17 | 440 | 444 | 438 | 443 | 14,100 |
2018/10/16 | 440 | 442 | 439 | 440 | 17,000 |
2018/10/15 | 442 | 442 | 440 | 440 | 18,000 |
2018/10/12 | 441 | 445 | 441 | 442 | 28,800 |
2018/10/11 | 445 | 453 | 444 | 447 | 26,900 |
2018/10/10 | 450 | 453 | 449 | 449 | 14,000 |
2018/10/09 | 452 | 452 | 448 | 451 | 15,400 |
2018/10/05 | 452 | 453 | 451 | 452 | 10,900 |
2018/10/04 | 451 | 453 | 450 | 452 | 10,900 |
2018/10/03 | 451 | 455 | 450 | 451 | 16,500 |
2018/10/02 | 455 | 457 | 452 | 455 | 21,800 |
2018/10/01 | 450 | 453 | 450 | 451 | 31,700 |
2018/09/28 | 451 | 455 | 451 | 451 | 18,500 |
2018/09/27 | 455 | 455 | 450 | 451 | 25,400 |
2018/09/26 | 463 | 463 | 452 | 453 | 202,100 |
2018/09/25 | 468 | 472 | 467 | 469 | 134,700 |
2018/09/21 | 465 | 469 | 465 | 468 | 54,200 |
2018/09/20 | 462 | 465 | 461 | 465 | 29,400 |
2018/09/19 | 459 | 465 | 459 | 464 | 56,400 |
2018/09/18 | 456 | 459 | 455 | 459 | 41,900 |
2018/09/14 | 454 | 458 | 454 | 456 | 68,200 |
2018/09/13 | 453 | 456 | 453 | 456 | 27,600 |
2018/09/12 | 454 | 455 | 451 | 453 | 24,900 |
2018/09/11 | 454 | 454 | 452 | 453 | 14,000 |
2018/09/10 | 452 | 454 | 452 | 453 | 14,400 |
2018/09/07 | 452 | 454 | 451 | 452 | 14,500 |
2018/09/06 | 452 | 456 | 452 | 454 | 17,300 |
2018/09/05 | 454 | 455 | 453 | 454 | 27,800 |
2018/09/04 | 456 | 456 | 453 | 454 | 28,100 |
2018/09/03 | 457 | 459 | 456 | 457 | 21,400 |
2018/08/31 | 460 | 461 | 457 | 457 | 30,000 |
2018/08/30 | 458 | 462 | 458 | 462 | 26,500 |
2018/08/29 | 455 | 460 | 454 | 458 | 19,000 |
2018/08/28 | 457 | 457 | 453 | 455 | 24,400 |
2018/08/27 | 456 | 456 | 451 | 452 | 24,100 |
2018/08/24 | 455 | 456 | 452 | 453 | 15,500 |
2018/08/23 | 455 | 455 | 452 | 455 | 15,200 |
2018/08/22 | 455 | 455 | 451 | 452 | 26,100 |
2018/08/21 | 451 | 452 | 449 | 451 | 24,600 |
2018/08/20 | 449 | 456 | 449 | 452 | 13,900 |
2018/08/17 | 455 | 455 | 449 | 451 | 20,600 |
2018/08/16 | 454 | 454 | 449 | 452 | 12,500 |
2018/08/15 | 457 | 459 | 452 | 454 | 16,500 |
2018/08/14 | 448 | 459 | 448 | 454 | 27,400 |
2018/08/13 | 460 | 460 | 448 | 448 | 47,300 |
2018/08/10 | 460 | 464 | 460 | 461 | 17,100 |
2018/08/09 | 460 | 463 | 460 | 461 | 12,100 |
2018/08/08 | 459 | 465 | 459 | 462 | 26,100 |
2018/08/07 | 459 | 461 | 458 | 459 | 31,400 |
2018/08/06 | 463 | 465 | 460 | 460 | 46,100 |
2018/08/03 | 463 | 466 | 463 | 464 | 19,000 |
2018/08/02 | 468 | 468 | 465 | 466 | 27,500 |
2018/08/01 | 470 | 471 | 468 | 469 | 25,400 |
2018/07/31 | 476 | 476 | 470 | 470 | 11,500 |
2018/07/30 | 472 | 478 | 472 | 476 | 16,800 |
2018/07/27 | 472 | 476 | 472 | 473 | 19,200 |
2018/07/26 | 469 | 473 | 468 | 472 | 19,000 |
2018/07/25 | 469 | 469 | 468 | 469 | 8,200 |
2018/07/24 | 469 | 470 | 467 | 469 | 9,700 |
2018/07/23 | 466 | 467 | 465 | 467 | 10,700 |
2018/07/20 | 470 | 470 | 467 | 467 | 12,700 |
2018/07/19 | 470 | 470 | 465 | 467 | 8,300 |
2018/07/18 | 466 | 474 | 465 | 470 | 14,900 |
2018/07/17 | 461 | 466 | 460 | 465 | 16,900 |
2018/07/13 | 459 | 463 | 459 | 461 | 13,000 |
2018/07/12 | 462 | 464 | 459 | 460 | 17,600 |
2018/07/11 | 465 | 465 | 459 | 459 | 31,400 |
2018/07/10 | 467 | 468 | 465 | 465 | 27,200 |
2018/07/09 | 467 | 472 | 466 | 467 | 20,300 |
2018/07/06 | 469 | 471 | 468 | 470 | 17,000 |
2018/07/05 | 469 | 472 | 467 | 467 | 15,000 |
2018/07/04 | 466 | 472 | 466 | 471 | 13,100 |
2018/07/03 | 472 | 472 | 466 | 469 | 22,300 |
2018/07/02 | 476 | 477 | 468 | 468 | 18,500 |
2018/06/29 | 473 | 475 | 472 | 474 | 10,600 |
2018/06/28 | 475 | 475 | 470 | 473 | 18,800 |
2018/06/27 | 472 | 475 | 470 | 474 | 17,400 |
2018/06/26 | 471 | 472 | 466 | 468 | 24,500 |
2018/06/25 | 477 | 477 | 471 | 472 | 16,300 |
2018/06/22 | 475 | 478 | 475 | 478 | 16,700 |
2018/06/21 | 479 | 481 | 475 | 477 | 18,800 |
2018/06/20 | 480 | 481 | 473 | 480 | 22,000 |
2018/06/19 | 483 | 483 | 472 | 478 | 19,800 |
2018/06/18 | 481 | 484 | 479 | 481 | 19,800 |
2018/06/15 | 481 | 484 | 479 | 481 | 45,200 |
2018/06/14 | 476 | 480 | 473 | 480 | 69,600 |
2018/06/13 | 470 | 477 | 470 | 475 | 17,600 |
2018/06/12 | 470 | 474 | 469 | 470 | 15,500 |
2018/06/11 | 468 | 470 | 467 | 467 | 17,400 |
2018/06/08 | 466 | 470 | 466 | 469 | 31,500 |
2018/06/07 | 469 | 470 | 468 | 470 | 9,100 |
2018/06/06 | 468 | 470 | 467 | 467 | 15,700 |
2018/06/05 | 470 | 473 | 468 | 469 | 16,000 |
2018/06/04 | 471 | 473 | 468 | 469 | 34,500 |
2018/06/01 | 472 | 475 | 470 | 472 | 17,600 |
2018/05/31 | 473 | 475 | 471 | 472 | 16,100 |
2018/05/30 | 470 | 478 | 470 | 471 | 14,100 |
2018/05/29 | 472 | 474 | 470 | 472 | 12,500 |
2018/05/28 | 475 | 476 | 471 | 471 | 24,200 |
2018/05/25 | 478 | 479 | 474 | 476 | 23,800 |
2018/05/24 | 480 | 483 | 479 | 480 | 10,000 |
2018/05/23 | 480 | 483 | 478 | 483 | 12,800 |
2018/05/22 | 482 | 482 | 477 | 478 | 20,800 |
2018/05/21 | 482 | 484 | 480 | 484 | 17,700 |
2018/05/18 | 478 | 485 | 474 | 483 | 22,000 |
2018/05/17 | 484 | 485 | 475 | 478 | 40,400 |
2018/05/16 | 483 | 488 | 483 | 488 | 24,100 |
2018/05/15 | 488 | 488 | 483 | 487 | 27,700 |
2018/05/14 | 484 | 489 | 482 | 488 | 37,700 |
2018/05/11 | 484 | 484 | 480 | 483 | 20,900 |
2018/05/10 | 483 | 483 | 479 | 481 | 10,600 |
2018/05/09 | 482 | 483 | 481 | 483 | 11,200 |
2018/05/08 | 480 | 483 | 480 | 483 | 14,400 |
2018/05/07 | 481 | 482 | 480 | 482 | 15,300 |
2018/05/02 | 476 | 481 | 476 | 480 | 19,000 |
2018/05/01 | 476 | 476 | 472 | 475 | 17,300 |
2018/04/27 | 476 | 477 | 474 | 476 | 21,300 |
2018/04/26 | 477 | 477 | 474 | 477 | 21,100 |
2018/04/25 | 472 | 478 | 472 | 476 | 14,100 |
2018/04/24 | 473 | 475 | 471 | 475 | 12,400 |
2018/04/23 | 474 | 475 | 472 | 473 | 5,300 |
2018/04/20 | 472 | 474 | 471 | 472 | 9,600 |
2018/04/19 | 474 | 476 | 470 | 475 | 6,100 |
2018/04/18 | 470 | 479 | 466 | 474 | 9,300 |
2018/04/17 | 473 | 475 | 469 | 471 | 10,500 |
2018/04/16 | 475 | 477 | 472 | 475 | 13,500 |
2018/04/13 | 479 | 479 | 473 | 475 | 10,600 |
2018/04/12 | 477 | 480 | 475 | 477 | 16,100 |
2018/04/11 | 480 | 480 | 477 | 477 | 14,700 |
2018/04/10 | 483 | 483 | 480 | 482 | 15,200 |
2018/04/09 | 478 | 483 | 478 | 482 | 22,800 |
2018/04/06 | 476 | 479 | 476 | 477 | 11,100 |
2018/04/05 | 479 | 482 | 478 | 481 | 28,200 |
2018/04/04 | 477 | 479 | 473 | 477 | 19,900 |
2018/04/03 | 472 | 478 | 467 | 476 | 19,700 |
2018/04/02 | 473 | 474 | 469 | 470 | 31,000 |
2018/03/30 | 476 | 479 | 472 | 472 | 31,600 |
2018/03/29 | 472 | 478 | 471 | 476 | 35,200 |
2018/03/28 | 475 | 475 | 462 | 466 | 140,100 |
2018/03/27 | 484 | 486 | 479 | 484 | 110,800 |
2018/03/26 | 481 | 482 | 476 | 481 | 52,600 |
2018/03/23 | 485 | 485 | 480 | 481 | 55,700 |
2018/03/22 | 488 | 489 | 486 | 488 | 46,100 |
2018/03/20 | 483 | 488 | 482 | 482 | 38,900 |
2018/03/19 | 487 | 488 | 482 | 486 | 59,800 |
2018/03/16 | 488 | 488 | 486 | 486 | 30,500 |
2018/03/15 | 487 | 489 | 485 | 486 | 19,900 |
2018/03/14 | 482 | 488 | 482 | 486 | 16,700 |
2018/03/13 | 483 | 488 | 482 | 486 | 18,600 |
2018/03/12 | 485 | 488 | 482 | 486 | 20,000 |
2018/03/09 | 485 | 490 | 482 | 482 | 37,100 |
2018/03/08 | 485 | 485 | 479 | 480 | 18,800 |
2018/03/07 | 481 | 488 | 480 | 483 | 26,200 |
2018/03/06 | 481 | 485 | 481 | 484 | 23,000 |
2018/03/05 | 484 | 485 | 479 | 481 | 29,400 |
2018/03/02 | 487 | 487 | 475 | 481 | 38,300 |
2018/03/01 | 484 | 485 | 478 | 479 | 36,200 |
2018/02/28 | 489 | 491 | 485 | 485 | 25,200 |
2018/02/27 | 483 | 489 | 483 | 487 | 42,000 |
2018/02/26 | 480 | 482 | 475 | 481 | 47,100 |
2018/02/23 | 476 | 478 | 474 | 477 | 27,100 |
2018/02/22 | 477 | 482 | 475 | 477 | 17,600 |
2018/02/21 | 477 | 482 | 477 | 478 | 18,500 |
2018/02/20 | 486 | 486 | 477 | 480 | 26,100 |
2018/02/19 | 480 | 485 | 479 | 484 | 18,300 |
2018/02/16 | 463 | 479 | 463 | 477 | 48,600 |
2018/02/15 | 457 | 469 | 456 | 463 | 27,600 |
2018/02/14 | 477 | 477 | 456 | 456 | 34,700 |
2018/02/13 | 462 | 475 | 461 | 461 | 32,400 |
2018/02/09 | 461 | 467 | 455 | 460 | 35,700 |
2018/02/08 | 463 | 470 | 463 | 463 | 13,500 |
2018/02/07 | 465 | 480 | 460 | 460 | 41,100 |
2018/02/06 | 452 | 468 | 444 | 452 | 110,900 |
2018/02/05 | 479 | 480 | 475 | 475 | 33,800 |
2018/02/02 | 485 | 486 | 482 | 483 | 14,500 |
2018/02/01 | 482 | 489 | 481 | 485 | 16,400 |
2018/01/31 | 482 | 483 | 479 | 479 | 28,700 |
2018/01/30 | 489 | 490 | 481 | 482 | 24,600 |
2018/01/29 | 488 | 492 | 487 | 488 | 19,400 |
2018/01/26 | 483 | 486 | 483 | 486 | 12,900 |
2018/01/25 | 480 | 483 | 480 | 482 | 11,600 |
2018/01/24 | 484 | 484 | 480 | 482 | 15,100 |
2018/01/23 | 480 | 484 | 479 | 483 | 19,400 |
2018/01/22 | 478 | 480 | 475 | 478 | 26,000 |
2018/01/19 | 482 | 484 | 478 | 479 | 29,900 |
2018/01/18 | 490 | 490 | 481 | 483 | 33,900 |
2018/01/17 | 488 | 490 | 483 | 483 | 40,300 |
2018/01/16 | 492 | 494 | 488 | 491 | 40,900 |
2018/01/15 | 492 | 493 | 490 | 493 | 19,100 |
2018/01/12 | 492 | 495 | 490 | 492 | 32,700 |
2018/01/11 | 490 | 494 | 490 | 493 | 10,400 |
2018/01/10 | 494 | 494 | 492 | 492 | 35,800 |
2018/01/09 | 496 | 496 | 491 | 494 | 17,900 |
2018/01/05 | 496 | 496 | 492 | 494 | 22,900 |
2018/01/04 | 488 | 496 | 488 | 494 | 37,200 |