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
2022/12/30 250 251 249 250 43,200
2022/12/29 245 251 245 251 77,200
2022/12/28 245 246 244 246 138,400
2022/12/27 246 247 245 246 99,600
2022/12/26 249 249 246 246 82,300
2022/12/23 248 250 246 248 94,300
2022/12/22 251 251 249 250 72,200
2022/12/21 255 255 251 251 85,100
2022/12/20 259 259 254 254 97,300
2022/12/19 259 260 258 258 40,400
2022/12/16 259 260 259 259 30,000
2022/12/15 259 260 259 259 35,100
2022/12/14 260 260 258 258 47,400
2022/12/13 258 260 258 258 51,900
2022/12/12 258 260 258 258 45,600
2022/12/09 257 259 257 259 52,200
2022/12/08 258 259 256 256 62,400
2022/12/07 259 259 257 257 47,400
2022/12/06 260 260 258 258 34,200
2022/12/05 260 260 258 259 53,400
2022/12/02 260 261 259 259 57,000
2022/12/01 260 261 259 259 50,400
2022/11/30 262 262 260 260 42,800
2022/11/29 262 263 259 263 64,000
2022/11/28 261 262 261 261 36,800
2022/11/25 263 263 261 263 56,900
2022/11/24 260 263 259 263 62,000
2022/11/22 260 260 257 258 69,900
2022/11/21 255 260 255 258 119,400
2022/11/18 249 255 249 254 85,400
2022/11/17 246 250 246 248 58,500
2022/11/16 247 248 246 246 33,100
2022/11/15 245 247 245 245 27,100
2022/11/14 246 247 245 246 37,300
2022/11/11 244 247 244 247 59,100
2022/11/10 245 245 243 243 46,100
2022/11/09 246 246 245 245 37,900
2022/11/08 244 246 244 246 40,800
2022/11/07 244 246 244 244 46,800
2022/11/04 245 246 244 244 66,200
2022/11/02 247 247 245 245 36,900
2022/11/01 246 247 245 245 40,500
2022/10/31 247 247 245 246 45,500
2022/10/28 246 249 245 245 111,400
2022/10/27 244 247 244 245 41,300
2022/10/26 246 247 244 244 69,100
2022/10/25 247 247 244 245 64,500
2022/10/24 248 250 246 246 43,800
2022/10/21 249 250 248 248 40,400
2022/10/20 252 252 248 249 41,800
2022/10/19 247 253 246 250 96,500
2022/10/18 244 248 244 246 67,900
2022/10/17 243 244 242 243 66,800
2022/10/14 246 246 241 243 124,900
2022/10/13 248 248 242 242 92,600
2022/10/12 244 248 243 248 106,200
2022/10/11 247 248 242 243 183,400
2022/10/07 247 249 246 247 112,100
2022/10/06 246 251 246 247 143,100
2022/10/05 248 250 246 247 123,100
2022/10/04 249 250 246 249 142,600
2022/10/03 255 255 247 247 199,900
2022/09/30 271 271 258 258 374,300
2022/09/29 275 277 272 272 404,700
2022/09/28 285 288 284 286 292,500
2022/09/27 285 287 284 284 144,800
2022/09/26 287 287 285 285 119,600
2022/09/22 287 288 286 287 116,000
2022/09/21 289 291 288 288 122,200
2022/09/20 289 290 289 289 77,000
2022/09/16 287 290 286 288 206,900
2022/09/15 288 288 285 286 735,800
2022/09/14 300 301 293 293 589,100
2022/09/13 305 305 303 303 227,900
2022/09/12 307 307 306 307 88,300
2022/09/09 310 311 308 311 67,000
2022/09/08 307 309 306 309 40,300
2022/09/07 308 308 305 308 41,100
2022/09/06 308 310 307 308 35,300
2022/09/05 307 309 306 309 39,600
2022/09/02 306 307 305 307 47,000
2022/09/01 307 308 306 306 55,800
2022/08/31 306 309 306 309 42,300
2022/08/30 306 309 305 309 76,000
2022/08/29 305 308 305 305 70,400
2022/08/26 307 308 306 307 28,800
2022/08/25 306 307 305 307 28,400
2022/08/24 307 307 305 305 19,300
2022/08/23 306 307 305 306 18,300
2022/08/22 306 307 305 307 20,000
2022/08/19 305 307 305 306 46,900
2022/08/18 305 307 305 305 52,600
2022/08/17 305 306 305 305 35,800
2022/08/16 305 306 304 305 24,700
2022/08/15 305 306 304 306 49,500
2022/08/12 305 306 305 306 35,400
2022/08/10 304 306 304 305 29,600
2022/08/09 305 306 304 304 31,500
2022/08/08 305 306 304 305 39,400
2022/08/05 304 305 304 304 20,700
2022/08/04 305 306 304 304 31,300
2022/08/03 305 305 304 304 27,200
2022/08/02 306 306 304 304 31,800
2022/08/01 305 306 304 305 32,800
2022/07/29 307 307 304 304 22,600
2022/07/28 306 307 304 307 93,800
2022/07/27 306 306 304 304 33,100
2022/07/26 305 306 305 306 15,900
2022/07/25 305 306 304 306 24,700
2022/07/22 305 306 304 305 29,600
2022/07/21 304 306 304 306 37,000
2022/07/20 305 306 304 305 44,700
2022/07/19 305 306 303 306 74,300
2022/07/15 305 306 304 305 45,300
2022/07/14 305 307 304 305 32,100
2022/07/13 305 307 303 307 93,900
2022/07/12 305 306 305 306 53,100
2022/07/11 305 307 305 307 82,200
2022/07/08 306 308 305 305 110,900
2022/07/07 306 308 305 308 106,900
2022/07/06 307 309 307 307 57,800
2022/07/05 308 310 308 309 29,700
2022/07/04 309 310 307 309 49,100
2022/07/01 309 310 306 307 76,000
2022/06/30 313 313 308 308 46,700
2022/06/29 311 314 309 314 89,300
2022/06/28 308 310 307 309 34,600
2022/06/27 307 308 306 308 39,600
2022/06/24 306 308 306 306 37,600
2022/06/23 307 307 306 306 25,000
2022/06/22 308 308 306 306 26,900
2022/06/21 306 308 306 308 28,400
2022/06/20 307 308 306 306 23,300
2022/06/17 306 308 306 306 58,100
2022/06/16 308 309 306 309 41,400
2022/06/15 307 309 307 307 29,100
2022/06/14 308 309 307 307 47,400
2022/06/13 308 310 307 310 47,000
2022/06/10 309 310 308 309 53,700
2022/06/09 310 313 310 310 34,700
2022/06/08 314 314 310 311 50,900
2022/06/07 315 315 312 312 39,500
2022/06/06 307 315 306 315 170,500
2022/06/03 318 318 314 315 43,700
2022/06/02 315 318 314 316 18,800
2022/06/01 316 318 315 318 32,800
2022/05/31 319 319 314 316 23,400
2022/05/30 313 319 313 319 83,400
2022/05/27 311 313 310 310 231,200
2022/05/26 318 318 313 313 34,800
2022/05/25 315 317 314 317 18,300
2022/05/24 314 316 312 316 34,300
2022/05/23 311 314 310 314 68,400
2022/05/20 310 314 310 314 456,900
2022/05/19 310 317 310 317 87,100
2022/05/18 314 316 313 316 18,500
2022/05/17 315 315 311 313 24,900
2022/05/16 316 317 313 317 33,100
2022/05/13 312 315 311 315 31,800
2022/05/12 310 313 310 311 17,900
2022/05/11 310 311 309 311 20,700
2022/05/10 310 311 308 309 25,300
2022/05/09 311 312 309 310 19,600
2022/05/06 311 312 309 309 34,800
2022/05/02 312 313 310 310 21,200
2022/04/28 312 312 309 312 18,600
2022/04/27 306 313 305 313 61,800
2022/04/26 310 310 307 307 23,400
2022/04/25 309 310 308 310 24,000
2022/04/22 310 311 309 309 19,400
2022/04/21 311 313 311 313 16,800
2022/04/20 309 312 309 312 19,400
2022/04/19 308 311 308 309 20,800
2022/04/18 310 310 308 308 26,400
2022/04/15 309 311 309 310 29,200
2022/04/14 310 312 309 311 23,700
2022/04/13 311 311 309 311 20,300
2022/04/12 310 312 309 311 32,700
2022/04/11 313 314 310 311 42,600
2022/04/08 314 315 312 312 43,400
2022/04/07 314 316 313 316 44,500
2022/04/06 315 317 314 315 24,800
2022/04/05 316 318 314 315 44,300
2022/04/04 314 316 314 314 34,400
2022/04/01 314 317 313 314 65,400
2022/03/31 317 318 315 315 70,300
2022/03/30 331 332 320 320 246,000
2022/03/29 334 339 333 339 153,800
2022/03/28 336 338 334 335 83,300
2022/03/25 337 337 335 335 35,600
2022/03/24 337 337 335 337 46,100
2022/03/23 336 338 335 338 49,000
2022/03/22 337 337 333 336 52,300
2022/03/18 335 336 333 335 36,700
2022/03/17 331 335 329 333 74,800
2022/03/16 325 330 325 330 42,700
2022/03/15 324 327 324 327 38,400
2022/03/14 322 325 321 324 40,100
2022/03/11 323 323 319 319 36,100
2022/03/10 318 323 318 323 26,800
2022/03/09 320 320 317 317 25,300
2022/03/08 318 320 316 319 33,600
2022/03/07 319 320 316 317 31,300
2022/03/04 320 321 318 319 17,600
2022/03/03 323 323 320 320 24,500
2022/03/02 319 323 319 320 20,400
2022/03/01 323 323 320 323 28,000
2022/02/28 320 323 317 321 35,500
2022/02/25 312 319 312 319 39,500
2022/02/24 317 318 313 318 35,300
2022/02/22 317 317 315 315 23,100
2022/02/21 319 319 316 319 19,900
2022/02/18 317 319 316 319 20,700
2022/02/17 319 319 317 317 13,400
2022/02/16 319 319 317 319 21,500
2022/02/15 319 319 317 317 17,400
2022/02/14 319 319 316 316 22,600
2022/02/10 318 319 316 319 25,300
2022/02/09 314 315 312 315 19,200
2022/02/08 313 314 313 314 13,200
2022/02/07 314 314 311 311 13,300
2022/02/04 311 314 311 312 13,900
2022/02/03 311 313 311 311 11,200
2022/02/02 312 315 312 314 13,700
2022/02/01 313 313 310 310 16,300
2022/01/31 309 313 308 313 23,400
2022/01/28 304 309 304 309 35,400
2022/01/27 309 309 303 303 58,800
2022/01/26 309 309 306 307 12,400
2022/01/25 309 309 306 307 17,700
2022/01/24 308 309 306 309 13,000
2022/01/21 305 308 305 308 23,600
2022/01/20 306 308 306 306 17,900
2022/01/19 307 308 306 306 25,300
2022/01/18 309 310 307 307 14,900
2022/01/17 308 309 306 308 18,000
2022/01/14 309 309 306 307 31,500
2022/01/13 310 310 307 307 18,200
2022/01/12 306 310 306 310 15,900
2022/01/11 305 307 304 305 30,100
2022/01/07 307 309 305 305 69,500
2022/01/06 307 310 306 307 48,300
2022/01/05 311 313 309 311 28,100
2022/01/04 310 312 308 311 42,300

このページの先頭へ