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 |
---|---|---|---|---|---|
2019/12/30 | 441 | 443 | 440 | 443 | 16,800 |
2019/12/27 | 439 | 442 | 437 | 441 | 79,700 |
2019/12/26 | 437 | 438 | 436 | 438 | 36,900 |
2019/12/25 | 439 | 441 | 436 | 438 | 37,300 |
2019/12/24 | 439 | 442 | 439 | 442 | 29,600 |
2019/12/23 | 439 | 441 | 439 | 439 | 37,100 |
2019/12/20 | 443 | 444 | 439 | 439 | 51,400 |
2019/12/19 | 441 | 445 | 441 | 445 | 33,100 |
2019/12/18 | 441 | 444 | 440 | 444 | 29,200 |
2019/12/17 | 444 | 444 | 440 | 443 | 41,100 |
2019/12/16 | 440 | 443 | 438 | 443 | 27,700 |
2019/12/13 | 439 | 442 | 437 | 440 | 90,800 |
2019/12/12 | 434 | 436 | 432 | 432 | 14,200 |
2019/12/11 | 437 | 439 | 434 | 434 | 18,300 |
2019/12/10 | 432 | 437 | 432 | 435 | 13,200 |
2019/12/09 | 433 | 434 | 432 | 432 | 24,900 |
2019/12/06 | 435 | 437 | 434 | 434 | 30,000 |
2019/12/05 | 438 | 440 | 436 | 436 | 25,400 |
2019/12/04 | 440 | 441 | 438 | 439 | 21,300 |
2019/12/03 | 441 | 441 | 440 | 440 | 13,300 |
2019/12/02 | 443 | 444 | 441 | 441 | 21,500 |
2019/11/29 | 444 | 444 | 442 | 443 | 26,200 |
2019/11/28 | 441 | 443 | 441 | 443 | 14,000 |
2019/11/27 | 443 | 445 | 441 | 442 | 16,700 |
2019/11/26 | 445 | 445 | 442 | 442 | 15,200 |
2019/11/25 | 443 | 444 | 442 | 444 | 14,400 |
2019/11/22 | 445 | 445 | 442 | 443 | 26,800 |
2019/11/21 | 442 | 444 | 440 | 444 | 12,800 |
2019/11/20 | 441 | 443 | 440 | 443 | 21,800 |
2019/11/19 | 440 | 444 | 440 | 443 | 10,400 |
2019/11/18 | 442 | 444 | 442 | 442 | 19,700 |
2019/11/15 | 444 | 444 | 441 | 444 | 34,400 |
2019/11/14 | 442 | 443 | 440 | 442 | 7,100 |
2019/11/13 | 441 | 444 | 441 | 442 | 11,800 |
2019/11/12 | 445 | 446 | 440 | 444 | 18,300 |
2019/11/11 | 447 | 447 | 442 | 443 | 18,500 |
2019/11/08 | 446 | 447 | 444 | 445 | 26,100 |
2019/11/07 | 444 | 446 | 442 | 446 | 11,600 |
2019/11/06 | 442 | 445 | 442 | 445 | 19,900 |
2019/11/05 | 439 | 445 | 439 | 445 | 20,900 |
2019/11/01 | 441 | 443 | 439 | 439 | 7,800 |
2019/10/31 | 444 | 445 | 440 | 440 | 9,900 |
2019/10/30 | 442 | 445 | 440 | 445 | 28,600 |
2019/10/29 | 442 | 444 | 441 | 444 | 12,500 |
2019/10/28 | 438 | 442 | 438 | 442 | 13,100 |
2019/10/25 | 434 | 436 | 433 | 436 | 12,800 |
2019/10/24 | 434 | 435 | 431 | 432 | 10,700 |
2019/10/23 | 433 | 434 | 429 | 434 | 13,900 |
2019/10/21 | 431 | 432 | 430 | 430 | 8,500 |
2019/10/18 | 432 | 433 | 431 | 433 | 16,700 |
2019/10/17 | 434 | 435 | 433 | 434 | 8,400 |
2019/10/16 | 434 | 436 | 432 | 436 | 16,500 |
2019/10/15 | 432 | 434 | 429 | 433 | 21,100 |
2019/10/11 | 434 | 434 | 430 | 432 | 13,100 |
2019/10/10 | 433 | 434 | 430 | 430 | 17,500 |
2019/10/09 | 432 | 434 | 431 | 433 | 20,400 |
2019/10/08 | 433 | 437 | 433 | 433 | 10,600 |
2019/10/07 | 436 | 436 | 433 | 435 | 7,900 |
2019/10/04 | 436 | 437 | 434 | 436 | 9,400 |
2019/10/03 | 434 | 438 | 433 | 437 | 12,900 |
2019/10/02 | 436 | 441 | 436 | 438 | 19,700 |
2019/10/01 | 430 | 435 | 430 | 435 | 15,800 |
2019/09/30 | 430 | 433 | 430 | 432 | 28,000 |
2019/09/27 | 438 | 441 | 430 | 431 | 153,700 |
2019/09/26 | 451 | 453 | 451 | 451 | 101,600 |
2019/09/25 | 452 | 452 | 450 | 451 | 33,600 |
2019/09/24 | 453 | 455 | 451 | 452 | 43,300 |
2019/09/20 | 451 | 455 | 450 | 455 | 65,700 |
2019/09/19 | 452 | 453 | 451 | 453 | 27,500 |
2019/09/18 | 452 | 452 | 449 | 452 | 19,500 |
2019/09/17 | 447 | 452 | 447 | 452 | 25,400 |
2019/09/13 | 450 | 451 | 447 | 451 | 48,700 |
2019/09/12 | 446 | 450 | 446 | 448 | 39,000 |
2019/09/11 | 445 | 446 | 443 | 446 | 30,300 |
2019/09/10 | 436 | 444 | 436 | 444 | 27,100 |
2019/09/09 | 438 | 439 | 436 | 438 | 21,200 |
2019/09/06 | 436 | 439 | 435 | 439 | 15,300 |
2019/09/05 | 432 | 436 | 432 | 436 | 24,700 |
2019/09/04 | 430 | 432 | 429 | 431 | 11,400 |
2019/09/03 | 429 | 430 | 428 | 430 | 20,800 |
2019/09/02 | 430 | 430 | 428 | 428 | 14,500 |
2019/08/30 | 427 | 429 | 425 | 429 | 18,500 |
2019/08/29 | 426 | 428 | 426 | 426 | 18,500 |
2019/08/28 | 423 | 427 | 423 | 427 | 16,600 |
2019/08/27 | 425 | 427 | 423 | 423 | 11,800 |
2019/08/26 | 423 | 425 | 422 | 422 | 21,600 |
2019/08/23 | 426 | 427 | 424 | 424 | 15,800 |
2019/08/22 | 423 | 426 | 423 | 425 | 14,100 |
2019/08/21 | 422 | 425 | 422 | 424 | 7,700 |
2019/08/20 | 421 | 425 | 420 | 422 | 11,400 |
2019/08/19 | 420 | 426 | 420 | 421 | 17,400 |
2019/08/16 | 420 | 423 | 419 | 419 | 30,300 |
2019/08/15 | 420 | 424 | 420 | 420 | 19,300 |
2019/08/14 | 427 | 427 | 422 | 425 | 14,400 |
2019/08/13 | 426 | 427 | 423 | 423 | 34,800 |
2019/08/09 | 427 | 427 | 424 | 427 | 24,100 |
2019/08/08 | 423 | 427 | 421 | 426 | 8,700 |
2019/08/07 | 422 | 425 | 420 | 422 | 11,100 |
2019/08/06 | 415 | 423 | 415 | 422 | 19,100 |
2019/08/05 | 420 | 422 | 417 | 420 | 25,600 |
2019/08/02 | 427 | 428 | 420 | 420 | 29,700 |
2019/08/01 | 429 | 429 | 427 | 429 | 6,700 |
2019/07/31 | 430 | 430 | 427 | 428 | 11,000 |
2019/07/30 | 430 | 431 | 428 | 431 | 14,400 |
2019/07/29 | 423 | 430 | 423 | 429 | 14,200 |
2019/07/26 | 426 | 427 | 424 | 425 | 15,700 |
2019/07/25 | 421 | 425 | 419 | 425 | 7,900 |
2019/07/24 | 418 | 422 | 418 | 422 | 8,100 |
2019/07/23 | 419 | 420 | 418 | 419 | 7,600 |
2019/07/22 | 418 | 420 | 416 | 418 | 13,600 |
2019/07/19 | 417 | 421 | 417 | 418 | 18,700 |
2019/07/18 | 425 | 425 | 418 | 418 | 22,400 |
2019/07/17 | 427 | 432 | 424 | 425 | 16,100 |
2019/07/16 | 424 | 430 | 424 | 428 | 11,800 |
2019/07/12 | 428 | 429 | 427 | 427 | 14,700 |
2019/07/11 | 430 | 430 | 426 | 430 | 14,700 |
2019/07/10 | 430 | 433 | 426 | 426 | 21,600 |
2019/07/09 | 429 | 435 | 429 | 433 | 19,200 |
2019/07/08 | 433 | 433 | 426 | 431 | 22,000 |
2019/07/05 | 423 | 434 | 422 | 434 | 121,600 |
2019/07/04 | 418 | 420 | 418 | 420 | 13,600 |
2019/07/03 | 413 | 417 | 413 | 417 | 10,100 |
2019/07/02 | 414 | 418 | 414 | 415 | 13,900 |
2019/07/01 | 416 | 418 | 414 | 414 | 66,700 |
2019/06/28 | 415 | 417 | 412 | 412 | 76,600 |
2019/06/27 | 414 | 416 | 410 | 415 | 34,100 |
2019/06/26 | 413 | 415 | 412 | 412 | 40,500 |
2019/06/25 | 415 | 416 | 412 | 413 | 29,100 |
2019/06/24 | 416 | 416 | 412 | 412 | 38,100 |
2019/06/21 | 418 | 419 | 415 | 415 | 50,500 |
2019/06/20 | 418 | 420 | 417 | 418 | 61,600 |
2019/06/19 | 417 | 419 | 415 | 419 | 20,600 |
2019/06/18 | 418 | 418 | 416 | 416 | 7,500 |
2019/06/17 | 416 | 418 | 416 | 417 | 11,300 |
2019/06/14 | 418 | 418 | 415 | 417 | 14,400 |
2019/06/13 | 415 | 418 | 415 | 416 | 9,700 |
2019/06/12 | 416 | 417 | 415 | 416 | 17,900 |
2019/06/11 | 416 | 418 | 416 | 418 | 12,400 |
2019/06/10 | 419 | 419 | 415 | 416 | 18,800 |
2019/06/07 | 415 | 416 | 413 | 416 | 6,500 |
2019/06/06 | 410 | 414 | 410 | 412 | 8,900 |
2019/06/05 | 409 | 414 | 409 | 412 | 18,300 |
2019/06/04 | 409 | 410 | 406 | 409 | 11,600 |
2019/06/03 | 406 | 411 | 406 | 408 | 17,500 |
2019/05/31 | 409 | 413 | 406 | 413 | 25,800 |
2019/05/30 | 412 | 412 | 408 | 409 | 17,700 |
2019/05/29 | 411 | 414 | 411 | 412 | 18,300 |
2019/05/28 | 417 | 418 | 412 | 412 | 10,800 |
2019/05/27 | 417 | 417 | 414 | 415 | 10,500 |
2019/05/24 | 410 | 414 | 410 | 413 | 13,500 |
2019/05/23 | 413 | 415 | 412 | 413 | 10,100 |
2019/05/22 | 414 | 414 | 410 | 410 | 10,800 |
2019/05/21 | 418 | 418 | 415 | 416 | 14,400 |
2019/05/20 | 415 | 418 | 414 | 418 | 33,600 |
2019/05/17 | 415 | 415 | 412 | 414 | 63,900 |
2019/05/16 | 409 | 411 | 408 | 411 | 15,700 |
2019/05/15 | 410 | 410 | 404 | 409 | 6,700 |
2019/05/14 | 402 | 413 | 401 | 412 | 21,600 |
2019/05/13 | 404 | 408 | 403 | 403 | 18,900 |
2019/05/10 | 407 | 414 | 404 | 404 | 26,000 |
2019/05/09 | 413 | 415 | 406 | 407 | 21,000 |
2019/05/08 | 413 | 415 | 411 | 413 | 16,200 |
2019/05/07 | 410 | 413 | 410 | 410 | 14,600 |
2019/04/26 | 415 | 415 | 411 | 412 | 10,200 |
2019/04/25 | 414 | 417 | 413 | 415 | 9,200 |
2019/04/24 | 416 | 418 | 415 | 416 | 10,600 |
2019/04/23 | 409 | 416 | 409 | 416 | 7,600 |
2019/04/22 | 410 | 412 | 409 | 412 | 6,100 |
2019/04/19 | 409 | 415 | 409 | 412 | 13,600 |
2019/04/18 | 408 | 410 | 408 | 409 | 6,500 |
2019/04/17 | 409 | 412 | 408 | 412 | 7,700 |
2019/04/16 | 411 | 411 | 406 | 411 | 9,600 |
2019/04/15 | 411 | 412 | 406 | 411 | 16,000 |
2019/04/12 | 410 | 412 | 409 | 412 | 12,700 |
2019/04/11 | 405 | 409 | 405 | 408 | 6,100 |
2019/04/10 | 403 | 407 | 403 | 405 | 9,700 |
2019/04/09 | 408 | 410 | 406 | 409 | 7,700 |
2019/04/08 | 410 | 410 | 404 | 408 | 15,300 |
2019/04/05 | 406 | 413 | 406 | 412 | 15,800 |
2019/04/04 | 407 | 408 | 405 | 405 | 14,100 |
2019/04/03 | 404 | 408 | 404 | 408 | 16,600 |
2019/04/02 | 409 | 409 | 405 | 406 | 19,100 |
2019/04/01 | 411 | 412 | 409 | 409 | 43,200 |
2019/03/29 | 412 | 413 | 409 | 411 | 19,600 |
2019/03/28 | 412 | 415 | 410 | 415 | 36,100 |
2019/03/27 | 417 | 419 | 410 | 411 | 162,300 |
2019/03/26 | 433 | 433 | 413 | 413 | 174,800 |
2019/03/25 | 430 | 435 | 427 | 428 | 70,100 |
2019/03/22 | 441 | 441 | 433 | 435 | 46,600 |
2019/03/20 | 436 | 440 | 435 | 440 | 23,400 |
2019/03/19 | 439 | 441 | 436 | 436 | 42,400 |
2019/03/18 | 435 | 438 | 434 | 438 | 40,000 |
2019/03/15 | 435 | 436 | 433 | 435 | 26,000 |
2019/03/14 | 436 | 436 | 435 | 436 | 19,600 |
2019/03/13 | 435 | 436 | 432 | 433 | 39,300 |
2019/03/12 | 431 | 435 | 430 | 434 | 25,000 |
2019/03/11 | 428 | 431 | 426 | 429 | 55,200 |
2019/03/08 | 431 | 431 | 425 | 426 | 82,800 |
2019/03/07 | 435 | 435 | 431 | 433 | 48,700 |
2019/03/06 | 434 | 436 | 432 | 434 | 103,600 |
2019/03/05 | 434 | 435 | 431 | 434 | 78,500 |
2019/03/04 | 431 | 435 | 431 | 432 | 31,000 |
2019/03/01 | 422 | 429 | 422 | 428 | 20,900 |
2019/02/28 | 424 | 427 | 421 | 424 | 20,500 |
2019/02/27 | 418 | 425 | 418 | 424 | 20,600 |
2019/02/26 | 413 | 422 | 412 | 421 | 25,100 |
2019/02/25 | 420 | 421 | 406 | 407 | 34,900 |
2019/02/22 | 419 | 419 | 416 | 418 | 10,400 |
2019/02/21 | 414 | 417 | 414 | 417 | 12,900 |
2019/02/20 | 414 | 415 | 411 | 414 | 9,400 |
2019/02/19 | 410 | 415 | 409 | 414 | 14,300 |
2019/02/18 | 405 | 410 | 403 | 410 | 14,900 |
2019/02/15 | 405 | 405 | 402 | 402 | 7,300 |
2019/02/14 | 399 | 404 | 399 | 404 | 10,600 |
2019/02/13 | 400 | 400 | 397 | 398 | 11,200 |
2019/02/12 | 397 | 397 | 395 | 397 | 10,500 |
2019/02/08 | 394 | 396 | 393 | 393 | 11,100 |
2019/02/07 | 398 | 398 | 394 | 394 | 8,700 |
2019/02/06 | 396 | 397 | 396 | 396 | 8,800 |
2019/02/05 | 394 | 396 | 393 | 394 | 12,900 |
2019/02/04 | 394 | 395 | 392 | 393 | 10,400 |
2019/02/01 | 394 | 394 | 390 | 391 | 14,900 |
2019/01/31 | 393 | 395 | 391 | 392 | 12,500 |
2019/01/30 | 395 | 395 | 391 | 391 | 16,300 |
2019/01/29 | 395 | 396 | 390 | 393 | 16,900 |
2019/01/28 | 395 | 396 | 392 | 392 | 16,200 |
2019/01/25 | 394 | 396 | 393 | 393 | 9,200 |
2019/01/24 | 390 | 395 | 390 | 391 | 14,100 |
2019/01/23 | 392 | 393 | 390 | 390 | 11,100 |
2019/01/22 | 392 | 394 | 390 | 391 | 14,900 |
2019/01/21 | 393 | 393 | 390 | 390 | 21,400 |
2019/01/18 | 397 | 397 | 391 | 391 | 25,800 |
2019/01/17 | 401 | 404 | 394 | 396 | 15,700 |
2019/01/16 | 405 | 405 | 401 | 401 | 9,200 |
2019/01/15 | 402 | 405 | 401 | 404 | 12,100 |
2019/01/11 | 405 | 405 | 402 | 404 | 9,500 |
2019/01/10 | 405 | 405 | 402 | 403 | 8,100 |
2019/01/09 | 399 | 402 | 398 | 402 | 13,700 |
2019/01/08 | 398 | 399 | 395 | 397 | 16,300 |
2019/01/07 | 388 | 396 | 388 | 394 | 18,400 |
2019/01/04 | 388 | 388 | 383 | 386 | 19,900 |