日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 310 313 308 313 51,400
2020/12/29 305 311 305 311 59,200
2020/12/28 307 309 301 305 110,700
2020/12/25 310 310 306 307 193,700
2020/12/24 306 309 306 309 34,600
2020/12/23 310 312 305 309 37,300
2020/12/22 306 310 303 310 49,900
2020/12/21 303 314 303 307 110,800
2020/12/18 312 313 300 300 259,900
2020/12/17 318 318 315 315 46,100
2020/12/16 320 323 318 318 84,100
2020/12/15 326 327 321 321 103,500
2020/12/14 330 332 329 329 46,700
2020/12/11 331 334 330 331 90,800
2020/12/10 334 336 333 333 25,400
2020/12/09 337 338 334 335 36,200
2020/12/08 336 338 335 336 28,800
2020/12/07 338 341 336 336 56,400
2020/12/04 347 348 336 337 185,100
2020/12/03 347 351 347 349 26,000
2020/12/02 350 351 347 347 31,200
2020/12/01 350 352 348 348 24,400
2020/11/30 356 356 350 350 40,500
2020/11/27 351 356 351 356 45,800
2020/11/26 354 354 351 352 15,300
2020/11/25 357 358 351 351 20,500
2020/11/24 361 363 356 356 37,400
2020/11/20 353 358 353 358 35,200
2020/11/19 363 363 353 353 28,700
2020/11/18 365 366 363 364 12,100
2020/11/17 367 367 362 365 23,100
2020/11/16 365 368 364 365 50,200
2020/11/13 358 362 356 357 29,400
2020/11/12 376 376 356 361 32,900
2020/11/11 365 376 363 376 41,900
2020/11/10 356 360 353 360 49,600
2020/11/09 356 356 350 352 32,000
2020/11/06 355 356 351 356 44,000
2020/11/05 354 355 351 354 7,300
2020/11/04 355 355 349 354 20,700
2020/11/02 345 349 345 349 35,300
2020/10/30 346 346 340 343 28,500
2020/10/29 344 349 341 341 30,000
2020/10/28 352 352 345 351 11,100
2020/10/27 345 353 343 353 20,400
2020/10/26 337 345 336 345 42,800
2020/10/23 358 358 335 335 104,400
2020/10/22 355 358 354 354 9,700
2020/10/21 353 358 353 355 10,700
2020/10/20 356 359 355 355 27,100
2020/10/19 359 359 355 357 19,500
2020/10/16 368 369 360 360 35,200
2020/10/15 378 384 371 371 16,500
2020/10/14 384 385 380 380 6,000
2020/10/13 388 388 384 384 15,100
2020/10/12 392 392 388 388 18,000
2020/10/09 394 394 391 393 12,400
2020/10/08 393 395 392 394 21,000
2020/10/07 396 396 393 396 25,700
2020/10/06 391 394 390 394 25,600
2020/10/05 386 389 385 389 31,000
2020/10/02 391 393 381 381 27,100
2020/09/30 397 400 391 391 47,900
2020/09/29 398 399 390 399 163,900
2020/09/28 408 410 404 406 137,200
2020/09/25 411 413 404 407 53,400
2020/09/24 414 416 411 412 35,800
2020/09/23 414 418 410 417 32,000
2020/09/18 416 418 415 417 28,200
2020/09/17 419 419 416 418 30,100
2020/09/16 415 417 414 417 20,600
2020/09/15 415 415 411 414 14,600
2020/09/14 415 415 408 411 33,800
2020/09/11 405 407 402 407 39,500
2020/09/10 400 403 399 403 26,000
2020/09/09 398 400 395 400 32,300
2020/09/08 393 398 393 398 28,100
2020/09/07 394 396 393 393 20,100
2020/09/04 386 392 384 392 22,900
2020/09/03 388 392 388 390 16,300
2020/09/02 386 387 385 387 12,100
2020/09/01 386 387 384 387 13,600
2020/08/31 382 386 382 384 16,000
2020/08/28 380 386 379 386 32,500
2020/08/27 382 383 378 381 27,200
2020/08/26 374 378 374 377 16,600
2020/08/25 375 377 373 377 15,200
2020/08/24 372 374 371 371 12,600
2020/08/21 371 374 371 371 21,800
2020/08/20 372 372 367 369 9,100
2020/08/19 371 372 367 372 10,900
2020/08/18 368 370 368 368 13,300
2020/08/17 370 373 369 369 14,200
2020/08/14 368 372 368 370 20,100
2020/08/13 371 372 367 370 12,900
2020/08/12 367 370 356 370 17,300
2020/08/11 353 370 337 370 37,200
2020/08/07 357 360 354 360 7,500
2020/08/06 360 360 355 357 6,400
2020/08/05 346 353 346 353 9,900
2020/08/04 344 352 339 352 18,000
2020/08/03 333 340 333 336 21,100
2020/07/31 355 362 336 340 35,700
2020/07/30 363 364 357 363 18,600
2020/07/29 364 367 362 366 11,000
2020/07/28 368 369 366 368 6,600
2020/07/27 362 369 362 369 16,700
2020/07/22 360 362 357 358 9,300
2020/07/21 355 358 354 358 13,500
2020/07/20 358 360 353 355 17,300
2020/07/17 360 361 358 358 19,700
2020/07/16 366 366 360 360 16,000
2020/07/15 364 366 362 366 13,800
2020/07/14 366 367 362 364 11,800
2020/07/13 367 369 358 364 20,600
2020/07/10 363 366 360 360 40,500
2020/07/09 371 378 370 370 14,200
2020/07/08 370 376 370 370 9,100
2020/07/07 370 372 367 371 10,500
2020/07/06 365 370 365 369 14,600
2020/07/03 372 376 365 366 59,500
2020/07/02 387 387 375 375 29,400
2020/07/01 385 385 380 380 20,200
2020/06/30 386 389 386 386 15,600
2020/06/29 388 390 386 386 31,400
2020/06/26 384 389 384 389 270,300
2020/06/25 383 388 383 384 15,800
2020/06/24 390 390 385 387 11,200
2020/06/23 388 389 384 389 63,900
2020/06/22 384 388 383 386 30,900
2020/06/19 386 386 380 383 134,400
2020/06/18 385 387 380 380 41,400
2020/06/17 388 392 386 388 19,800
2020/06/16 390 391 385 390 35,000
2020/06/15 389 391 382 382 51,600
2020/06/12 381 389 380 385 92,700
2020/06/11 390 392 386 389 26,800
2020/06/10 389 393 389 393 11,000
2020/06/09 389 392 387 390 14,100
2020/06/08 391 391 387 390 52,500
2020/06/05 393 393 388 390 57,100
2020/06/04 393 393 386 388 12,300
2020/06/03 394 394 385 391 26,300
2020/06/02 393 394 391 393 24,000
2020/06/01 388 392 382 392 46,300
2020/05/29 399 399 389 389 56,400
2020/05/28 392 399 388 399 44,700
2020/05/27 390 394 387 391 45,900
2020/05/26 383 386 379 386 32,000
2020/05/25 372 376 367 376 45,800
2020/05/22 378 378 373 373 19,100
2020/05/21 378 381 378 380 8,800
2020/05/20 380 381 379 380 14,500
2020/05/19 385 385 375 380 26,800
2020/05/18 375 382 375 382 11,200
2020/05/15 376 377 371 377 8,900
2020/05/14 381 382 375 375 12,600
2020/05/13 374 380 371 380 10,400
2020/05/12 387 387 375 380 11,400
2020/05/11 372 385 372 385 24,600
2020/05/08 359 374 357 371 28,600
2020/05/07 353 360 352 355 21,800
2020/05/01 355 357 352 355 11,700
2020/04/30 357 359 352 358 25,300
2020/04/28 348 353 343 353 23,000
2020/04/27 345 350 340 348 17,300
2020/04/24 350 350 339 345 18,500
2020/04/23 340 350 338 350 12,400
2020/04/22 342 345 337 340 19,800
2020/04/21 349 350 342 347 15,200
2020/04/20 341 350 341 349 15,100
2020/04/17 353 357 345 345 15,800
2020/04/16 349 351 340 351 18,200
2020/04/15 347 348 342 342 20,200
2020/04/14 335 348 333 347 31,500
2020/04/13 341 344 334 339 19,600
2020/04/10 342 350 334 341 31,600
2020/04/09 358 358 338 341 44,700
2020/04/08 345 362 332 360 54,200
2020/04/07 320 341 313 338 58,700
2020/04/06 298 307 295 305 82,800
2020/04/03 333 333 306 307 75,000
2020/04/02 348 350 332 334 47,800
2020/04/01 376 376 352 352 67,900
2020/03/31 380 387 372 387 59,100
2020/03/30 400 400 373 375 195,800
2020/03/27 419 420 403 418 116,100
2020/03/26 412 419 401 419 64,800
2020/03/25 418 418 412 418 52,000
2020/03/24 408 415 402 414 55,800
2020/03/23 400 405 393 405 61,300
2020/03/19 383 399 383 393 47,700
2020/03/18 381 396 381 383 34,900
2020/03/17 343 380 343 378 71,800
2020/03/16 350 360 347 359 56,100
2020/03/13 329 347 321 346 103,500
2020/03/12 360 363 350 351 62,500
2020/03/11 367 378 367 371 36,500
2020/03/10 338 365 335 365 73,900
2020/03/09 369 369 351 351 85,800
2020/03/06 396 396 385 385 38,200
2020/03/05 400 401 396 398 34,500
2020/03/04 390 399 385 393 38,300
2020/03/03 404 414 393 393 72,400
2020/03/02 350 398 350 395 110,500
2020/02/28 355 370 353 354 141,200
2020/02/27 410 410 385 387 82,600
2020/02/26 413 414 410 410 60,600
2020/02/25 416 425 412 414 85,100
2020/02/21 432 438 432 438 21,400
2020/02/20 435 440 435 435 25,900
2020/02/19 436 439 435 437 20,100
2020/02/18 440 445 436 436 41,000
2020/02/17 445 445 442 443 26,500
2020/02/14 447 448 445 448 25,900
2020/02/13 448 448 444 448 16,200
2020/02/12 449 449 444 444 17,200
2020/02/10 449 449 444 444 31,000
2020/02/07 446 447 444 447 134,900
2020/02/06 445 446 442 442 31,800
2020/02/05 441 444 441 444 14,600
2020/02/04 438 441 437 441 14,100
2020/02/03 437 439 435 436 96,900
2020/01/31 439 441 439 439 18,800
2020/01/30 444 444 438 440 32,600
2020/01/29 441 444 441 442 10,200
2020/01/28 439 444 439 442 21,400
2020/01/27 441 442 439 439 29,000
2020/01/24 442 442 440 441 16,500
2020/01/23 442 444 442 442 10,600
2020/01/22 443 445 442 443 12,900
2020/01/21 444 444 441 441 18,100
2020/01/20 442 445 442 442 15,200
2020/01/17 444 444 441 441 14,500
2020/01/16 443 447 442 442 22,700
2020/01/15 443 444 440 443 17,500
2020/01/14 443 445 443 444 9,600
2020/01/10 443 445 441 443 17,500
2020/01/09 444 447 442 443 24,000
2020/01/08 444 444 439 442 30,100
2020/01/07 443 446 443 444 24,300
2020/01/06 439 443 437 443 53,200

このページの先頭へ