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 |
---|---|---|---|---|---|
2023/12/29 | 305 | 307 | 304 | 307 | 33,000 |
2023/12/28 | 302 | 305 | 301 | 305 | 49,900 |
2023/12/27 | 301 | 302 | 300 | 301 | 68,300 |
2023/12/26 | 301 | 302 | 300 | 300 | 51,100 |
2023/12/25 | 301 | 302 | 301 | 301 | 40,800 |
2023/12/22 | 302 | 303 | 301 | 301 | 36,200 |
2023/12/21 | 301 | 302 | 300 | 301 | 38,400 |
2023/12/20 | 301 | 303 | 300 | 302 | 41,000 |
2023/12/19 | 301 | 302 | 300 | 300 | 50,500 |
2023/12/18 | 300 | 302 | 300 | 300 | 40,500 |
2023/12/15 | 300 | 302 | 300 | 301 | 33,300 |
2023/12/14 | 304 | 304 | 300 | 300 | 49,600 |
2023/12/13 | 301 | 303 | 301 | 302 | 17,500 |
2023/12/12 | 304 | 304 | 301 | 301 | 26,800 |
2023/12/11 | 302 | 303 | 300 | 302 | 31,300 |
2023/12/08 | 300 | 302 | 300 | 300 | 38,900 |
2023/12/07 | 302 | 303 | 301 | 301 | 30,200 |
2023/12/06 | 300 | 303 | 300 | 301 | 34,800 |
2023/12/05 | 302 | 302 | 300 | 300 | 56,500 |
2023/12/04 | 305 | 306 | 302 | 302 | 74,800 |
2023/12/01 | 307 | 309 | 307 | 309 | 17,800 |
2023/11/30 | 307 | 309 | 306 | 309 | 24,800 |
2023/11/29 | 308 | 309 | 307 | 309 | 32,600 |
2023/11/28 | 305 | 307 | 305 | 307 | 20,000 |
2023/11/27 | 309 | 309 | 305 | 305 | 23,800 |
2023/11/24 | 307 | 307 | 305 | 306 | 15,800 |
2023/11/22 | 305 | 307 | 305 | 305 | 16,800 |
2023/11/21 | 307 | 307 | 303 | 304 | 22,200 |
2023/11/20 | 306 | 308 | 304 | 304 | 33,400 |
2023/11/17 | 305 | 307 | 302 | 307 | 32,600 |
2023/11/16 | 307 | 309 | 304 | 304 | 31,700 |
2023/11/15 | 306 | 309 | 305 | 307 | 37,600 |
2023/11/14 | 305 | 305 | 301 | 303 | 52,900 |
2023/11/13 | 305 | 305 | 301 | 301 | 28,800 |
2023/11/10 | 302 | 304 | 300 | 303 | 36,100 |
2023/11/09 | 304 | 305 | 302 | 304 | 36,300 |
2023/11/08 | 312 | 312 | 303 | 304 | 62,500 |
2023/11/07 | 309 | 312 | 309 | 312 | 46,400 |
2023/11/06 | 307 | 309 | 307 | 309 | 42,600 |
2023/11/02 | 307 | 307 | 304 | 306 | 32,500 |
2023/11/01 | 304 | 306 | 304 | 306 | 48,700 |
2023/10/31 | 299 | 303 | 295 | 303 | 67,500 |
2023/10/30 | 303 | 305 | 297 | 297 | 173,300 |
2023/10/27 | 299 | 302 | 298 | 302 | 33,500 |
2023/10/26 | 301 | 304 | 300 | 300 | 60,300 |
2023/10/25 | 297 | 301 | 297 | 300 | 51,800 |
2023/10/24 | 293 | 298 | 289 | 296 | 101,000 |
2023/10/23 | 293 | 297 | 293 | 294 | 43,900 |
2023/10/20 | 295 | 295 | 292 | 293 | 64,400 |
2023/10/19 | 299 | 299 | 296 | 296 | 54,200 |
2023/10/18 | 297 | 300 | 295 | 300 | 80,600 |
2023/10/17 | 292 | 295 | 291 | 295 | 68,000 |
2023/10/16 | 294 | 294 | 290 | 290 | 93,100 |
2023/10/13 | 300 | 300 | 294 | 294 | 88,600 |
2023/10/12 | 298 | 300 | 296 | 300 | 77,700 |
2023/10/11 | 305 | 306 | 299 | 299 | 132,500 |
2023/10/10 | 303 | 303 | 297 | 300 | 146,400 |
2023/10/06 | 299 | 306 | 299 | 305 | 114,600 |
2023/10/05 | 291 | 299 | 291 | 298 | 166,600 |
2023/10/04 | 289 | 291 | 286 | 291 | 138,500 |
2023/10/03 | 293 | 294 | 291 | 291 | 105,400 |
2023/10/02 | 304 | 304 | 295 | 295 | 209,200 |
2023/09/29 | 304 | 312 | 303 | 304 | 133,300 |
2023/09/28 | 312 | 312 | 300 | 302 | 335,700 |
2023/09/27 | 318 | 324 | 316 | 322 | 359,800 |
2023/09/26 | 320 | 320 | 317 | 318 | 150,600 |
2023/09/25 | 319 | 320 | 316 | 318 | 155,700 |
2023/09/22 | 321 | 322 | 319 | 319 | 132,700 |
2023/09/21 | 323 | 325 | 322 | 322 | 80,400 |
2023/09/20 | 327 | 328 | 323 | 323 | 138,200 |
2023/09/19 | 328 | 328 | 325 | 328 | 78,000 |
2023/09/15 | 326 | 329 | 326 | 328 | 78,100 |
2023/09/14 | 323 | 327 | 323 | 326 | 62,000 |
2023/09/13 | 327 | 327 | 321 | 322 | 132,400 |
2023/09/12 | 329 | 329 | 325 | 325 | 70,900 |
2023/09/11 | 328 | 331 | 328 | 328 | 79,500 |
2023/09/08 | 329 | 330 | 327 | 328 | 120,900 |
2023/09/07 | 331 | 332 | 328 | 330 | 97,200 |
2023/09/06 | 332 | 333 | 330 | 331 | 98,400 |
2023/09/05 | 330 | 332 | 328 | 330 | 108,500 |
2023/09/04 | 327 | 334 | 326 | 331 | 179,900 |
2023/09/01 | 320 | 327 | 319 | 326 | 265,500 |
2023/08/31 | 318 | 320 | 316 | 318 | 175,000 |
2023/08/30 | 312 | 317 | 311 | 317 | 148,100 |
2023/08/29 | 312 | 313 | 309 | 312 | 107,200 |
2023/08/28 | 311 | 312 | 308 | 312 | 98,400 |
2023/08/25 | 311 | 312 | 308 | 309 | 83,300 |
2023/08/24 | 312 | 313 | 310 | 310 | 87,200 |
2023/08/23 | 309 | 312 | 309 | 311 | 61,900 |
2023/08/22 | 306 | 309 | 306 | 307 | 57,700 |
2023/08/21 | 300 | 307 | 300 | 305 | 93,100 |
2023/08/18 | 304 | 304 | 299 | 299 | 165,700 |
2023/08/17 | 311 | 311 | 305 | 306 | 195,600 |
2023/08/16 | 313 | 314 | 311 | 312 | 49,100 |
2023/08/15 | 316 | 318 | 311 | 313 | 143,500 |
2023/08/14 | 318 | 318 | 306 | 316 | 320,800 |
2023/08/10 | 318 | 322 | 316 | 321 | 124,000 |
2023/08/09 | 320 | 323 | 318 | 318 | 131,800 |
2023/08/08 | 318 | 320 | 317 | 320 | 107,100 |
2023/08/07 | 318 | 318 | 316 | 318 | 67,500 |
2023/08/04 | 311 | 319 | 311 | 318 | 69,600 |
2023/08/03 | 320 | 320 | 311 | 312 | 190,600 |
2023/08/02 | 321 | 321 | 316 | 317 | 183,300 |
2023/08/01 | 315 | 320 | 314 | 320 | 172,800 |
2023/07/31 | 311 | 314 | 309 | 314 | 234,600 |
2023/07/28 | 299 | 305 | 298 | 305 | 365,300 |
2023/07/27 | 296 | 299 | 295 | 299 | 53,100 |
2023/07/26 | 298 | 298 | 295 | 297 | 89,800 |
2023/07/25 | 298 | 298 | 296 | 297 | 89,400 |
2023/07/24 | 296 | 298 | 295 | 298 | 91,300 |
2023/07/21 | 295 | 295 | 293 | 293 | 63,300 |
2023/07/20 | 293 | 295 | 292 | 295 | 101,800 |
2023/07/19 | 291 | 292 | 291 | 291 | 50,000 |
2023/07/18 | 291 | 291 | 289 | 290 | 63,000 |
2023/07/14 | 290 | 292 | 287 | 289 | 86,200 |
2023/07/13 | 287 | 289 | 286 | 289 | 45,500 |
2023/07/12 | 288 | 289 | 286 | 286 | 68,200 |
2023/07/11 | 285 | 291 | 285 | 289 | 129,100 |
2023/07/10 | 286 | 287 | 284 | 285 | 96,700 |
2023/07/07 | 286 | 286 | 283 | 285 | 86,200 |
2023/07/06 | 288 | 289 | 286 | 286 | 131,800 |
2023/07/05 | 286 | 289 | 286 | 289 | 112,300 |
2023/07/04 | 286 | 286 | 283 | 286 | 46,700 |
2023/07/03 | 285 | 288 | 283 | 283 | 140,400 |
2023/06/30 | 283 | 285 | 281 | 283 | 75,000 |
2023/06/29 | 280 | 284 | 279 | 284 | 77,800 |
2023/06/28 | 282 | 282 | 279 | 281 | 112,900 |
2023/06/27 | 281 | 282 | 277 | 282 | 92,800 |
2023/06/26 | 287 | 287 | 280 | 280 | 169,100 |
2023/06/23 | 285 | 286 | 281 | 286 | 182,100 |
2023/06/22 | 279 | 290 | 278 | 283 | 517,900 |
2023/06/21 | 278 | 280 | 276 | 278 | 396,000 |
2023/06/20 | 288 | 291 | 270 | 278 | 1,356,400 |
2023/06/19 | 256 | 256 | 254 | 256 | 89,800 |
2023/06/16 | 255 | 256 | 254 | 256 | 76,200 |
2023/06/15 | 256 | 256 | 254 | 254 | 45,900 |
2023/06/14 | 254 | 256 | 254 | 256 | 44,700 |
2023/06/13 | 257 | 257 | 252 | 254 | 58,200 |
2023/06/12 | 253 | 256 | 253 | 256 | 57,800 |
2023/06/09 | 252 | 253 | 251 | 252 | 47,600 |
2023/06/08 | 252 | 254 | 250 | 251 | 74,100 |
2023/06/07 | 255 | 256 | 252 | 252 | 71,600 |
2023/06/06 | 253 | 255 | 253 | 255 | 39,900 |
2023/06/05 | 253 | 254 | 252 | 253 | 85,600 |
2023/06/02 | 252 | 252 | 250 | 252 | 55,000 |
2023/06/01 | 251 | 252 | 251 | 251 | 39,500 |
2023/05/31 | 252 | 253 | 251 | 251 | 74,600 |
2023/05/30 | 254 | 255 | 251 | 255 | 76,800 |
2023/05/29 | 255 | 255 | 252 | 252 | 65,000 |
2023/05/26 | 256 | 256 | 253 | 253 | 42,700 |
2023/05/25 | 256 | 256 | 253 | 254 | 86,600 |
2023/05/24 | 257 | 259 | 256 | 256 | 62,400 |
2023/05/23 | 261 | 261 | 257 | 260 | 66,300 |
2023/05/22 | 259 | 261 | 257 | 261 | 57,100 |
2023/05/19 | 257 | 259 | 256 | 258 | 50,800 |
2023/05/18 | 261 | 261 | 257 | 257 | 89,100 |
2023/05/17 | 260 | 261 | 259 | 261 | 77,100 |
2023/05/16 | 263 | 263 | 260 | 260 | 36,500 |
2023/05/15 | 264 | 264 | 260 | 263 | 73,300 |
2023/05/12 | 265 | 265 | 263 | 264 | 59,900 |
2023/05/11 | 264 | 266 | 264 | 266 | 37,600 |
2023/05/10 | 265 | 266 | 264 | 265 | 60,600 |
2023/05/09 | 263 | 265 | 262 | 265 | 64,400 |
2023/05/08 | 262 | 263 | 261 | 263 | 73,800 |
2023/05/02 | 261 | 263 | 260 | 263 | 73,400 |
2023/05/01 | 260 | 262 | 259 | 260 | 96,700 |
2023/04/28 | 259 | 260 | 258 | 258 | 63,200 |
2023/04/27 | 259 | 259 | 257 | 257 | 127,700 |
2023/04/26 | 260 | 260 | 258 | 258 | 63,600 |
2023/04/25 | 257 | 261 | 257 | 261 | 72,100 |
2023/04/24 | 257 | 259 | 257 | 257 | 80,300 |
2023/04/21 | 256 | 258 | 255 | 257 | 53,600 |
2023/04/20 | 254 | 257 | 254 | 256 | 61,000 |
2023/04/19 | 256 | 256 | 254 | 255 | 40,900 |
2023/04/18 | 256 | 257 | 254 | 256 | 107,900 |
2023/04/17 | 255 | 257 | 253 | 257 | 98,900 |
2023/04/14 | 253 | 256 | 252 | 254 | 69,600 |
2023/04/13 | 251 | 256 | 250 | 253 | 144,600 |
2023/04/12 | 249 | 252 | 248 | 250 | 83,900 |
2023/04/11 | 249 | 251 | 247 | 247 | 93,900 |
2023/04/10 | 247 | 249 | 247 | 247 | 59,500 |
2023/04/07 | 246 | 247 | 245 | 246 | 67,900 |
2023/04/06 | 247 | 248 | 246 | 246 | 99,000 |
2023/04/05 | 251 | 251 | 247 | 247 | 103,900 |
2023/04/04 | 251 | 253 | 250 | 250 | 88,000 |
2023/04/03 | 254 | 254 | 251 | 251 | 66,500 |
2023/03/31 | 247 | 253 | 247 | 251 | 98,800 |
2023/03/30 | 244 | 249 | 244 | 246 | 233,300 |
2023/03/29 | 254 | 255 | 252 | 254 | 418,000 |
2023/03/28 | 260 | 260 | 256 | 257 | 271,800 |
2023/03/27 | 282 | 282 | 270 | 270 | 137,600 |
2023/03/24 | 263 | 268 | 261 | 266 | 211,800 |
2023/03/23 | 279 | 281 | 268 | 269 | 228,800 |
2023/03/22 | 284 | 289 | 284 | 289 | 139,000 |
2023/03/20 | 282 | 283 | 279 | 283 | 75,100 |
2023/03/17 | 280 | 282 | 278 | 278 | 53,000 |
2023/03/16 | 275 | 282 | 275 | 279 | 82,700 |
2023/03/15 | 278 | 281 | 277 | 278 | 26,900 |
2023/03/14 | 280 | 281 | 275 | 275 | 128,000 |
2023/03/13 | 284 | 284 | 281 | 282 | 60,800 |
2023/03/10 | 288 | 288 | 286 | 286 | 62,200 |
2023/03/09 | 289 | 289 | 287 | 289 | 47,700 |
2023/03/08 | 288 | 288 | 286 | 288 | 28,100 |
2023/03/07 | 287 | 288 | 286 | 286 | 45,700 |
2023/03/06 | 284 | 287 | 284 | 287 | 44,600 |
2023/03/03 | 283 | 284 | 282 | 284 | 31,600 |
2023/03/02 | 283 | 284 | 282 | 282 | 36,300 |
2023/03/01 | 282 | 283 | 281 | 283 | 23,800 |
2023/02/28 | 280 | 282 | 279 | 281 | 46,000 |
2023/02/27 | 276 | 279 | 276 | 279 | 43,800 |
2023/02/24 | 274 | 276 | 274 | 276 | 38,500 |
2023/02/22 | 275 | 278 | 274 | 275 | 36,900 |
2023/02/21 | 275 | 277 | 275 | 276 | 24,900 |
2023/02/20 | 275 | 277 | 275 | 275 | 23,300 |
2023/02/17 | 271 | 275 | 271 | 273 | 26,600 |
2023/02/16 | 271 | 274 | 270 | 274 | 21,600 |
2023/02/15 | 271 | 272 | 270 | 270 | 27,500 |
2023/02/14 | 270 | 271 | 269 | 270 | 16,300 |
2023/02/13 | 270 | 270 | 268 | 269 | 21,000 |
2023/02/10 | 270 | 270 | 266 | 269 | 64,500 |
2023/02/09 | 273 | 273 | 270 | 270 | 28,800 |
2023/02/08 | 272 | 273 | 271 | 272 | 23,000 |
2023/02/07 | 273 | 273 | 270 | 270 | 24,200 |
2023/02/06 | 273 | 273 | 270 | 273 | 27,800 |
2023/02/03 | 270 | 272 | 270 | 271 | 23,300 |
2023/02/02 | 272 | 273 | 270 | 272 | 27,100 |
2023/02/01 | 269 | 271 | 269 | 271 | 41,400 |
2023/01/31 | 265 | 270 | 265 | 269 | 32,600 |
2023/01/30 | 268 | 270 | 263 | 263 | 153,600 |
2023/01/27 | 264 | 266 | 263 | 265 | 40,100 |
2023/01/26 | 263 | 263 | 262 | 263 | 21,900 |
2023/01/25 | 261 | 263 | 260 | 262 | 25,100 |
2023/01/24 | 258 | 262 | 258 | 262 | 50,800 |
2023/01/23 | 258 | 258 | 257 | 258 | 24,000 |
2023/01/20 | 256 | 258 | 256 | 257 | 22,800 |
2023/01/19 | 256 | 257 | 256 | 256 | 17,200 |
2023/01/18 | 255 | 258 | 253 | 256 | 24,300 |
2023/01/17 | 252 | 255 | 252 | 254 | 28,100 |
2023/01/16 | 254 | 254 | 252 | 252 | 27,100 |
2023/01/13 | 251 | 253 | 251 | 251 | 24,600 |
2023/01/12 | 254 | 254 | 250 | 251 | 47,200 |
2023/01/11 | 254 | 258 | 253 | 255 | 47,800 |
2023/01/10 | 252 | 253 | 251 | 253 | 27,400 |
2023/01/06 | 248 | 252 | 248 | 252 | 40,800 |
2023/01/05 | 248 | 249 | 248 | 248 | 24,100 |
2023/01/04 | 249 | 251 | 248 | 250 | 43,400 |