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 |
---|---|---|---|---|---|
2021/12/30 | 309 | 311 | 306 | 309 | 40,700 |
2021/12/29 | 309 | 311 | 307 | 311 | 36,200 |
2021/12/28 | 303 | 305 | 303 | 305 | 73,400 |
2021/12/27 | 306 | 306 | 303 | 303 | 70,200 |
2021/12/24 | 307 | 307 | 305 | 305 | 65,700 |
2021/12/23 | 306 | 308 | 305 | 305 | 39,100 |
2021/12/22 | 309 | 310 | 306 | 307 | 44,700 |
2021/12/21 | 310 | 310 | 306 | 309 | 35,000 |
2021/12/20 | 310 | 311 | 306 | 306 | 40,000 |
2021/12/17 | 310 | 312 | 309 | 311 | 86,800 |
2021/12/16 | 315 | 315 | 310 | 310 | 18,900 |
2021/12/15 | 310 | 314 | 309 | 311 | 21,900 |
2021/12/14 | 313 | 313 | 309 | 309 | 29,800 |
2021/12/13 | 318 | 318 | 311 | 313 | 42,900 |
2021/12/10 | 319 | 320 | 311 | 311 | 293,400 |
2021/12/09 | 317 | 319 | 314 | 319 | 34,000 |
2021/12/08 | 318 | 318 | 316 | 318 | 16,500 |
2021/12/07 | 312 | 318 | 310 | 318 | 42,800 |
2021/12/06 | 316 | 316 | 308 | 309 | 66,900 |
2021/12/03 | 319 | 319 | 308 | 308 | 141,700 |
2021/12/02 | 307 | 319 | 305 | 305 | 89,500 |
2021/12/01 | 313 | 313 | 307 | 308 | 45,400 |
2021/11/30 | 309 | 313 | 308 | 308 | 26,400 |
2021/11/29 | 310 | 314 | 308 | 308 | 88,100 |
2021/11/26 | 315 | 315 | 311 | 311 | 192,200 |
2021/11/25 | 317 | 319 | 315 | 315 | 45,900 |
2021/11/24 | 318 | 320 | 316 | 316 | 46,800 |
2021/11/22 | 318 | 318 | 315 | 318 | 20,200 |
2021/11/19 | 316 | 317 | 314 | 316 | 17,900 |
2021/11/18 | 316 | 318 | 315 | 315 | 16,200 |
2021/11/17 | 317 | 318 | 316 | 316 | 11,300 |
2021/11/16 | 319 | 319 | 318 | 318 | 13,300 |
2021/11/15 | 317 | 319 | 316 | 318 | 25,000 |
2021/11/12 | 314 | 316 | 314 | 316 | 33,200 |
2021/11/11 | 316 | 317 | 315 | 315 | 7,900 |
2021/11/10 | 317 | 318 | 315 | 317 | 19,200 |
2021/11/09 | 317 | 319 | 317 | 317 | 14,000 |
2021/11/08 | 319 | 320 | 318 | 318 | 20,400 |
2021/11/05 | 323 | 323 | 317 | 318 | 128,300 |
2021/11/04 | 324 | 324 | 321 | 324 | 27,600 |
2021/11/02 | 323 | 323 | 320 | 321 | 12,400 |
2021/11/01 | 327 | 327 | 320 | 323 | 35,700 |
2021/10/29 | 323 | 323 | 319 | 321 | 75,600 |
2021/10/28 | 312 | 331 | 312 | 331 | 136,000 |
2021/10/27 | 313 | 313 | 310 | 311 | 26,600 |
2021/10/26 | 315 | 315 | 311 | 313 | 26,800 |
2021/10/25 | 316 | 316 | 312 | 312 | 34,100 |
2021/10/22 | 314 | 317 | 314 | 315 | 71,000 |
2021/10/21 | 319 | 319 | 316 | 316 | 20,600 |
2021/10/20 | 320 | 320 | 317 | 318 | 18,600 |
2021/10/19 | 319 | 320 | 316 | 317 | 20,800 |
2021/10/18 | 312 | 319 | 312 | 319 | 44,400 |
2021/10/15 | 313 | 314 | 311 | 313 | 61,800 |
2021/10/14 | 312 | 313 | 310 | 310 | 32,800 |
2021/10/13 | 312 | 314 | 310 | 313 | 29,000 |
2021/10/12 | 314 | 315 | 311 | 313 | 21,200 |
2021/10/11 | 315 | 315 | 312 | 315 | 22,200 |
2021/10/08 | 312 | 313 | 310 | 312 | 53,700 |
2021/10/07 | 311 | 313 | 310 | 310 | 21,200 |
2021/10/06 | 313 | 314 | 310 | 310 | 36,900 |
2021/10/05 | 315 | 315 | 312 | 313 | 43,900 |
2021/10/04 | 320 | 321 | 315 | 315 | 44,800 |
2021/10/01 | 326 | 326 | 316 | 316 | 88,500 |
2021/09/30 | 317 | 324 | 316 | 321 | 71,300 |
2021/09/29 | 312 | 320 | 312 | 317 | 252,900 |
2021/09/28 | 325 | 328 | 321 | 328 | 194,100 |
2021/09/27 | 326 | 328 | 324 | 324 | 154,300 |
2021/09/24 | 325 | 327 | 324 | 326 | 67,600 |
2021/09/22 | 327 | 327 | 324 | 324 | 59,500 |
2021/09/21 | 325 | 329 | 321 | 328 | 41,400 |
2021/09/17 | 331 | 331 | 325 | 330 | 47,300 |
2021/09/16 | 334 | 334 | 327 | 330 | 42,800 |
2021/09/15 | 332 | 333 | 329 | 333 | 36,700 |
2021/09/14 | 329 | 331 | 327 | 331 | 53,600 |
2021/09/13 | 322 | 329 | 321 | 329 | 55,300 |
2021/09/10 | 320 | 322 | 319 | 322 | 53,900 |
2021/09/09 | 319 | 320 | 317 | 319 | 37,900 |
2021/09/08 | 314 | 319 | 314 | 319 | 65,600 |
2021/09/07 | 316 | 317 | 313 | 316 | 81,800 |
2021/09/06 | 322 | 322 | 318 | 318 | 69,000 |
2021/09/03 | 316 | 319 | 316 | 319 | 57,800 |
2021/09/02 | 313 | 315 | 313 | 315 | 58,900 |
2021/09/01 | 309 | 312 | 309 | 312 | 44,600 |
2021/08/31 | 309 | 311 | 308 | 309 | 54,700 |
2021/08/30 | 307 | 309 | 307 | 309 | 74,200 |
2021/08/27 | 305 | 307 | 305 | 306 | 130,500 |
2021/08/26 | 306 | 307 | 305 | 306 | 592,200 |
2021/08/25 | 318 | 323 | 316 | 316 | 323,800 |
2021/08/24 | 335 | 336 | 333 | 333 | 57,100 |
2021/08/23 | 335 | 340 | 335 | 338 | 23,300 |
2021/08/20 | 338 | 339 | 335 | 335 | 30,000 |
2021/08/19 | 339 | 340 | 335 | 337 | 50,600 |
2021/08/18 | 344 | 348 | 343 | 346 | 16,200 |
2021/08/17 | 344 | 346 | 344 | 344 | 11,500 |
2021/08/16 | 348 | 348 | 345 | 345 | 12,700 |
2021/08/13 | 346 | 349 | 346 | 349 | 21,100 |
2021/08/12 | 345 | 346 | 343 | 346 | 14,300 |
2021/08/11 | 342 | 345 | 341 | 345 | 13,600 |
2021/08/10 | 339 | 341 | 338 | 338 | 10,300 |
2021/08/06 | 340 | 340 | 337 | 337 | 29,300 |
2021/08/05 | 341 | 342 | 340 | 340 | 4,600 |
2021/08/04 | 341 | 344 | 341 | 344 | 9,500 |
2021/08/03 | 341 | 344 | 341 | 342 | 6,300 |
2021/08/02 | 344 | 344 | 340 | 344 | 16,400 |
2021/07/30 | 338 | 340 | 338 | 338 | 20,700 |
2021/07/29 | 343 | 343 | 338 | 340 | 11,600 |
2021/07/28 | 341 | 342 | 338 | 338 | 13,300 |
2021/07/27 | 342 | 342 | 338 | 342 | 12,900 |
2021/07/26 | 342 | 342 | 336 | 337 | 11,300 |
2021/07/21 | 334 | 337 | 334 | 337 | 14,900 |
2021/07/20 | 335 | 337 | 333 | 333 | 9,500 |
2021/07/19 | 337 | 339 | 335 | 335 | 12,000 |
2021/07/16 | 335 | 342 | 335 | 339 | 17,900 |
2021/07/15 | 340 | 341 | 336 | 336 | 12,800 |
2021/07/14 | 340 | 341 | 338 | 338 | 10,000 |
2021/07/13 | 340 | 340 | 337 | 340 | 12,400 |
2021/07/12 | 340 | 343 | 336 | 337 | 15,800 |
2021/07/09 | 335 | 338 | 333 | 335 | 47,200 |
2021/07/08 | 337 | 338 | 336 | 336 | 26,600 |
2021/07/07 | 341 | 344 | 339 | 339 | 19,300 |
2021/07/06 | 344 | 344 | 340 | 341 | 11,400 |
2021/07/05 | 345 | 345 | 339 | 340 | 12,800 |
2021/07/02 | 338 | 340 | 338 | 339 | 13,800 |
2021/07/01 | 341 | 342 | 337 | 337 | 11,400 |
2021/06/30 | 342 | 342 | 340 | 340 | 5,800 |
2021/06/29 | 342 | 343 | 340 | 341 | 31,200 |
2021/06/28 | 343 | 343 | 338 | 342 | 37,000 |
2021/06/25 | 344 | 344 | 341 | 342 | 20,500 |
2021/06/24 | 342 | 343 | 339 | 340 | 8,200 |
2021/06/23 | 337 | 343 | 337 | 341 | 7,100 |
2021/06/22 | 333 | 337 | 333 | 337 | 12,100 |
2021/06/21 | 335 | 337 | 332 | 332 | 27,000 |
2021/06/18 | 345 | 345 | 337 | 337 | 33,600 |
2021/06/17 | 341 | 342 | 340 | 341 | 13,100 |
2021/06/16 | 343 | 344 | 341 | 341 | 13,200 |
2021/06/15 | 345 | 346 | 342 | 343 | 15,500 |
2021/06/14 | 348 | 348 | 344 | 346 | 26,800 |
2021/06/11 | 355 | 355 | 346 | 347 | 69,100 |
2021/06/10 | 358 | 358 | 354 | 355 | 19,100 |
2021/06/09 | 350 | 358 | 350 | 356 | 36,300 |
2021/06/08 | 345 | 348 | 344 | 348 | 20,000 |
2021/06/07 | 344 | 345 | 341 | 342 | 26,700 |
2021/06/04 | 344 | 346 | 340 | 340 | 209,900 |
2021/06/03 | 339 | 342 | 337 | 342 | 28,000 |
2021/06/02 | 331 | 337 | 331 | 335 | 19,200 |
2021/06/01 | 327 | 332 | 327 | 332 | 9,400 |
2021/05/31 | 331 | 334 | 327 | 327 | 61,500 |
2021/05/28 | 330 | 332 | 327 | 330 | 223,800 |
2021/05/27 | 330 | 332 | 328 | 328 | 21,400 |
2021/05/26 | 331 | 332 | 330 | 330 | 16,400 |
2021/05/25 | 337 | 337 | 331 | 332 | 16,000 |
2021/05/24 | 337 | 337 | 333 | 334 | 46,400 |
2021/05/21 | 339 | 339 | 332 | 332 | 106,600 |
2021/05/20 | 335 | 338 | 334 | 336 | 14,400 |
2021/05/19 | 332 | 335 | 332 | 333 | 29,500 |
2021/05/18 | 326 | 332 | 326 | 332 | 28,900 |
2021/05/17 | 324 | 325 | 322 | 325 | 38,000 |
2021/05/14 | 321 | 324 | 319 | 322 | 121,900 |
2021/05/13 | 319 | 325 | 317 | 317 | 52,800 |
2021/05/12 | 322 | 322 | 318 | 318 | 25,600 |
2021/05/11 | 330 | 330 | 321 | 321 | 34,000 |
2021/05/10 | 328 | 330 | 327 | 330 | 11,000 |
2021/05/07 | 325 | 328 | 323 | 326 | 28,900 |
2021/05/06 | 321 | 325 | 320 | 323 | 23,400 |
2021/04/30 | 325 | 325 | 320 | 320 | 66,400 |
2021/04/28 | 322 | 322 | 320 | 320 | 18,100 |
2021/04/27 | 320 | 324 | 320 | 322 | 14,700 |
2021/04/26 | 320 | 324 | 319 | 322 | 27,700 |
2021/04/23 | 324 | 324 | 319 | 320 | 52,100 |
2021/04/22 | 318 | 321 | 316 | 318 | 42,700 |
2021/04/21 | 321 | 322 | 316 | 316 | 29,800 |
2021/04/20 | 326 | 326 | 322 | 322 | 26,800 |
2021/04/19 | 330 | 330 | 326 | 326 | 20,000 |
2021/04/16 | 330 | 331 | 327 | 329 | 20,200 |
2021/04/15 | 334 | 334 | 330 | 330 | 13,900 |
2021/04/14 | 336 | 336 | 331 | 334 | 5,900 |
2021/04/13 | 332 | 336 | 331 | 333 | 10,800 |
2021/04/12 | 332 | 335 | 331 | 334 | 9,200 |
2021/04/09 | 329 | 334 | 329 | 332 | 33,600 |
2021/04/08 | 336 | 340 | 329 | 329 | 46,300 |
2021/04/07 | 335 | 340 | 334 | 340 | 16,700 |
2021/04/06 | 341 | 341 | 336 | 338 | 22,100 |
2021/04/05 | 330 | 339 | 330 | 339 | 32,900 |
2021/04/02 | 331 | 331 | 328 | 328 | 36,800 |
2021/04/01 | 331 | 332 | 326 | 328 | 43,000 |
2021/03/31 | 340 | 340 | 331 | 331 | 60,100 |
2021/03/30 | 353 | 353 | 340 | 340 | 185,900 |
2021/03/29 | 359 | 360 | 351 | 351 | 181,900 |
2021/03/26 | 355 | 359 | 355 | 359 | 42,700 |
2021/03/25 | 356 | 359 | 356 | 356 | 31,600 |
2021/03/24 | 364 | 364 | 352 | 356 | 61,800 |
2021/03/23 | 365 | 365 | 362 | 362 | 37,400 |
2021/03/22 | 364 | 364 | 362 | 364 | 47,700 |
2021/03/19 | 363 | 364 | 360 | 364 | 36,000 |
2021/03/18 | 361 | 363 | 361 | 363 | 58,800 |
2021/03/17 | 360 | 362 | 358 | 362 | 32,700 |
2021/03/16 | 356 | 360 | 356 | 360 | 32,400 |
2021/03/15 | 356 | 358 | 352 | 358 | 34,700 |
2021/03/12 | 358 | 358 | 353 | 355 | 37,200 |
2021/03/11 | 358 | 358 | 355 | 357 | 28,300 |
2021/03/10 | 355 | 358 | 355 | 358 | 34,100 |
2021/03/09 | 356 | 359 | 356 | 358 | 73,800 |
2021/03/08 | 359 | 363 | 358 | 363 | 55,900 |
2021/03/05 | 363 | 363 | 358 | 363 | 33,000 |
2021/03/04 | 363 | 363 | 359 | 362 | 20,900 |
2021/03/03 | 360 | 363 | 358 | 363 | 26,300 |
2021/03/02 | 364 | 364 | 356 | 358 | 19,300 |
2021/03/01 | 353 | 360 | 353 | 360 | 20,600 |
2021/02/26 | 358 | 358 | 352 | 353 | 43,300 |
2021/02/25 | 358 | 361 | 352 | 353 | 38,700 |
2021/02/24 | 352 | 358 | 352 | 355 | 36,500 |
2021/02/22 | 354 | 355 | 353 | 353 | 28,600 |
2021/02/19 | 355 | 357 | 352 | 355 | 17,800 |
2021/02/18 | 357 | 360 | 355 | 355 | 27,000 |
2021/02/17 | 352 | 358 | 352 | 358 | 16,700 |
2021/02/16 | 360 | 360 | 351 | 352 | 23,800 |
2021/02/15 | 365 | 366 | 356 | 359 | 24,300 |
2021/02/12 | 361 | 363 | 359 | 363 | 22,100 |
2021/02/10 | 360 | 360 | 357 | 357 | 10,600 |
2021/02/09 | 362 | 363 | 355 | 357 | 24,100 |
2021/02/08 | 355 | 365 | 355 | 361 | 42,700 |
2021/02/05 | 349 | 354 | 347 | 354 | 22,600 |
2021/02/04 | 343 | 350 | 343 | 348 | 22,500 |
2021/02/03 | 340 | 344 | 340 | 343 | 18,100 |
2021/02/02 | 334 | 341 | 334 | 338 | 16,900 |
2021/02/01 | 334 | 335 | 332 | 333 | 18,600 |
2021/01/29 | 345 | 345 | 335 | 335 | 33,700 |
2021/01/28 | 333 | 345 | 331 | 345 | 59,500 |
2021/01/27 | 330 | 335 | 330 | 335 | 20,400 |
2021/01/26 | 333 | 334 | 329 | 330 | 23,000 |
2021/01/25 | 331 | 334 | 331 | 332 | 15,600 |
2021/01/22 | 334 | 335 | 332 | 332 | 19,400 |
2021/01/21 | 328 | 333 | 328 | 332 | 30,900 |
2021/01/20 | 327 | 327 | 325 | 327 | 11,000 |
2021/01/19 | 322 | 327 | 320 | 323 | 22,900 |
2021/01/18 | 325 | 325 | 320 | 320 | 23,000 |
2021/01/15 | 325 | 326 | 321 | 325 | 18,600 |
2021/01/14 | 321 | 325 | 321 | 323 | 24,200 |
2021/01/13 | 319 | 322 | 317 | 322 | 31,100 |
2021/01/12 | 315 | 317 | 314 | 316 | 18,500 |
2021/01/08 | 312 | 314 | 310 | 314 | 31,500 |
2021/01/07 | 314 | 315 | 310 | 311 | 38,800 |
2021/01/06 | 309 | 311 | 306 | 310 | 40,300 |
2021/01/05 | 306 | 309 | 305 | 309 | 29,200 |
2021/01/04 | 310 | 310 | 303 | 306 | 42,400 |