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 |
|---|---|---|---|---|---|
| 2024/12/30 | 275 | 279 | 274 | 279 | 91,500 |
| 2024/12/27 | 268 | 275 | 268 | 274 | 136,100 |
| 2024/12/26 | 268 | 270 | 264 | 267 | 304,200 |
| 2024/12/25 | 269 | 271 | 267 | 268 | 143,200 |
| 2024/12/24 | 271 | 272 | 269 | 269 | 154,700 |
| 2024/12/23 | 272 | 274 | 271 | 271 | 111,900 |
| 2024/12/20 | 274 | 275 | 273 | 273 | 77,000 |
| 2024/12/19 | 272 | 275 | 272 | 274 | 77,600 |
| 2024/12/18 | 272 | 276 | 272 | 273 | 111,000 |
| 2024/12/17 | 272 | 273 | 269 | 272 | 75,700 |
| 2024/12/16 | 275 | 276 | 271 | 272 | 112,000 |
| 2024/12/13 | 271 | 274 | 270 | 274 | 109,200 |
| 2024/12/12 | 268 | 272 | 268 | 271 | 131,300 |
| 2024/12/11 | 266 | 269 | 266 | 267 | 90,300 |
| 2024/12/10 | 267 | 268 | 266 | 266 | 82,300 |
| 2024/12/09 | 266 | 267 | 265 | 267 | 89,000 |
| 2024/12/06 | 265 | 268 | 263 | 266 | 116,200 |
| 2024/12/05 | 263 | 265 | 263 | 264 | 98,600 |
| 2024/12/04 | 262 | 264 | 260 | 262 | 236,800 |
| 2024/12/03 | 268 | 268 | 262 | 262 | 476,600 |
| 2024/12/02 | 270 | 272 | 268 | 268 | 117,300 |
| 2024/11/29 | 271 | 272 | 270 | 271 | 47,900 |
| 2024/11/28 | 269 | 272 | 269 | 270 | 75,600 |
| 2024/11/27 | 272 | 272 | 268 | 268 | 110,800 |
| 2024/11/26 | 274 | 274 | 271 | 271 | 73,400 |
| 2024/11/25 | 273 | 274 | 272 | 273 | 72,500 |
| 2024/11/22 | 269 | 272 | 269 | 271 | 41,200 |
| 2024/11/21 | 269 | 270 | 269 | 269 | 55,600 |
| 2024/11/20 | 272 | 274 | 268 | 269 | 137,900 |
| 2024/11/19 | 270 | 272 | 269 | 272 | 24,800 |
| 2024/11/18 | 271 | 271 | 268 | 269 | 44,300 |
| 2024/11/15 | 269 | 270 | 268 | 270 | 50,800 |
| 2024/11/14 | 270 | 271 | 269 | 269 | 61,400 |
| 2024/11/13 | 267 | 270 | 267 | 269 | 60,900 |
| 2024/11/12 | 269 | 269 | 266 | 267 | 154,200 |
| 2024/11/11 | 273 | 273 | 268 | 269 | 147,100 |
| 2024/11/08 | 272 | 274 | 271 | 273 | 74,500 |
| 2024/11/07 | 272 | 274 | 271 | 271 | 76,800 |
| 2024/11/06 | 273 | 274 | 271 | 271 | 58,000 |
| 2024/11/05 | 275 | 275 | 271 | 272 | 65,200 |
| 2024/11/01 | 272 | 277 | 272 | 273 | 55,500 |
| 2024/10/31 | 272 | 277 | 271 | 274 | 72,300 |
| 2024/10/30 | 276 | 276 | 270 | 270 | 316,300 |
| 2024/10/29 | 270 | 277 | 270 | 277 | 78,400 |
| 2024/10/28 | 266 | 271 | 266 | 269 | 154,300 |
| 2024/10/25 | 270 | 270 | 266 | 267 | 88,300 |
| 2024/10/24 | 270 | 271 | 266 | 268 | 132,900 |
| 2024/10/23 | 275 | 275 | 270 | 270 | 177,000 |
| 2024/10/22 | 277 | 279 | 275 | 275 | 71,900 |
| 2024/10/21 | 276 | 279 | 275 | 278 | 68,200 |
| 2024/10/18 | 277 | 278 | 276 | 276 | 61,100 |
| 2024/10/17 | 278 | 279 | 276 | 277 | 111,300 |
| 2024/10/16 | 278 | 280 | 278 | 279 | 109,000 |
| 2024/10/15 | 280 | 281 | 278 | 279 | 143,900 |
| 2024/10/11 | 280 | 281 | 280 | 281 | 83,500 |
| 2024/10/10 | 283 | 284 | 280 | 280 | 108,800 |
| 2024/10/09 | 285 | 285 | 283 | 283 | 114,600 |
| 2024/10/08 | 288 | 288 | 284 | 285 | 168,400 |
| 2024/10/07 | 291 | 292 | 288 | 288 | 122,000 |
| 2024/10/04 | 291 | 292 | 290 | 290 | 32,500 |
| 2024/10/03 | 292 | 292 | 290 | 290 | 50,500 |
| 2024/10/02 | 291 | 292 | 290 | 290 | 46,400 |
| 2024/10/01 | 291 | 292 | 290 | 291 | 45,700 |
| 2024/09/30 | 290 | 292 | 289 | 290 | 69,000 |
| 2024/09/27 | 291 | 294 | 291 | 292 | 240,200 |
| 2024/09/26 | 300 | 303 | 299 | 303 | 236,400 |
| 2024/09/25 | 299 | 300 | 297 | 299 | 136,100 |
| 2024/09/24 | 300 | 300 | 298 | 298 | 102,100 |
| 2024/09/20 | 299 | 299 | 298 | 299 | 41,400 |
| 2024/09/19 | 298 | 299 | 297 | 298 | 55,000 |
| 2024/09/18 | 300 | 300 | 297 | 298 | 43,400 |
| 2024/09/17 | 299 | 299 | 297 | 299 | 61,600 |
| 2024/09/13 | 298 | 298 | 296 | 298 | 41,400 |
| 2024/09/12 | 297 | 298 | 296 | 298 | 60,800 |
| 2024/09/11 | 299 | 299 | 295 | 297 | 102,100 |
| 2024/09/10 | 298 | 300 | 297 | 299 | 44,400 |
| 2024/09/09 | 296 | 299 | 292 | 299 | 79,900 |
| 2024/09/06 | 299 | 300 | 295 | 298 | 121,600 |
| 2024/09/05 | 300 | 301 | 298 | 300 | 77,400 |
| 2024/09/04 | 301 | 303 | 298 | 300 | 174,900 |
| 2024/09/03 | 303 | 303 | 302 | 303 | 25,200 |
| 2024/09/02 | 304 | 304 | 301 | 303 | 65,600 |
| 2024/08/30 | 305 | 305 | 302 | 304 | 63,600 |
| 2024/08/29 | 303 | 305 | 302 | 304 | 47,800 |
| 2024/08/28 | 304 | 304 | 302 | 304 | 43,800 |
| 2024/08/27 | 303 | 304 | 302 | 304 | 42,200 |
| 2024/08/26 | 303 | 303 | 301 | 303 | 33,100 |
| 2024/08/23 | 302 | 302 | 300 | 301 | 36,700 |
| 2024/08/22 | 300 | 301 | 299 | 301 | 29,900 |
| 2024/08/21 | 299 | 301 | 298 | 301 | 39,500 |
| 2024/08/20 | 298 | 300 | 297 | 299 | 53,800 |
| 2024/08/19 | 296 | 297 | 296 | 297 | 39,400 |
| 2024/08/16 | 296 | 297 | 295 | 296 | 43,700 |
| 2024/08/15 | 297 | 298 | 295 | 296 | 46,700 |
| 2024/08/14 | 297 | 297 | 295 | 297 | 31,600 |
| 2024/08/13 | 292 | 297 | 290 | 296 | 67,800 |
| 2024/08/09 | 290 | 292 | 283 | 284 | 100,800 |
| 2024/08/08 | 285 | 290 | 282 | 288 | 66,300 |
| 2024/08/07 | 283 | 290 | 281 | 288 | 94,600 |
| 2024/08/06 | 267 | 289 | 267 | 286 | 151,400 |
| 2024/08/05 | 286 | 286 | 260 | 262 | 373,500 |
| 2024/08/02 | 295 | 296 | 290 | 290 | 206,300 |
| 2024/08/01 | 298 | 298 | 296 | 297 | 47,000 |
| 2024/07/31 | 297 | 299 | 296 | 299 | 51,600 |
| 2024/07/30 | 298 | 299 | 296 | 296 | 251,100 |
| 2024/07/29 | 298 | 299 | 298 | 298 | 77,600 |
| 2024/07/26 | 298 | 300 | 298 | 298 | 57,200 |
| 2024/07/25 | 300 | 300 | 297 | 298 | 124,600 |
| 2024/07/24 | 301 | 301 | 300 | 300 | 39,400 |
| 2024/07/23 | 300 | 302 | 300 | 301 | 28,100 |
| 2024/07/22 | 300 | 301 | 300 | 301 | 34,400 |
| 2024/07/19 | 300 | 302 | 300 | 301 | 26,100 |
| 2024/07/18 | 301 | 302 | 300 | 301 | 34,300 |
| 2024/07/17 | 300 | 302 | 300 | 302 | 40,400 |
| 2024/07/16 | 300 | 301 | 299 | 299 | 32,300 |
| 2024/07/12 | 299 | 301 | 299 | 299 | 45,300 |
| 2024/07/11 | 298 | 300 | 296 | 299 | 78,500 |
| 2024/07/10 | 300 | 300 | 296 | 296 | 150,700 |
| 2024/07/09 | 299 | 300 | 299 | 299 | 47,500 |
| 2024/07/08 | 303 | 303 | 300 | 300 | 49,600 |
| 2024/07/05 | 301 | 301 | 300 | 300 | 18,500 |
| 2024/07/04 | 301 | 302 | 299 | 299 | 65,100 |
| 2024/07/03 | 303 | 304 | 301 | 301 | 43,900 |
| 2024/07/02 | 304 | 305 | 303 | 303 | 58,300 |
| 2024/07/01 | 301 | 303 | 300 | 303 | 54,300 |
| 2024/06/28 | 300 | 300 | 299 | 299 | 27,600 |
| 2024/06/27 | 299 | 300 | 298 | 300 | 54,800 |
| 2024/06/26 | 299 | 299 | 297 | 298 | 26,500 |
| 2024/06/25 | 298 | 299 | 297 | 297 | 33,300 |
| 2024/06/24 | 297 | 298 | 297 | 297 | 36,000 |
| 2024/06/21 | 297 | 299 | 297 | 297 | 40,000 |
| 2024/06/20 | 297 | 299 | 297 | 297 | 27,300 |
| 2024/06/19 | 298 | 299 | 297 | 298 | 37,900 |
| 2024/06/18 | 298 | 298 | 296 | 297 | 22,300 |
| 2024/06/17 | 297 | 298 | 296 | 297 | 35,500 |
| 2024/06/14 | 296 | 298 | 296 | 297 | 37,100 |
| 2024/06/13 | 297 | 299 | 296 | 297 | 30,000 |
| 2024/06/12 | 298 | 298 | 297 | 297 | 24,400 |
| 2024/06/11 | 299 | 299 | 296 | 296 | 35,900 |
| 2024/06/10 | 296 | 299 | 296 | 298 | 35,200 |
| 2024/06/07 | 297 | 298 | 296 | 296 | 28,000 |
| 2024/06/06 | 296 | 298 | 296 | 296 | 17,000 |
| 2024/06/05 | 296 | 298 | 296 | 296 | 34,800 |
| 2024/06/04 | 296 | 298 | 296 | 296 | 34,100 |
| 2024/06/03 | 297 | 298 | 296 | 297 | 35,100 |
| 2024/05/31 | 297 | 297 | 295 | 297 | 27,300 |
| 2024/05/30 | 298 | 298 | 294 | 296 | 53,700 |
| 2024/05/29 | 298 | 298 | 294 | 294 | 76,700 |
| 2024/05/28 | 298 | 298 | 296 | 298 | 35,000 |
| 2024/05/27 | 295 | 298 | 295 | 298 | 57,200 |
| 2024/05/24 | 295 | 298 | 295 | 295 | 53,100 |
| 2024/05/23 | 297 | 297 | 295 | 295 | 23,800 |
| 2024/05/22 | 296 | 297 | 295 | 295 | 33,000 |
| 2024/05/21 | 297 | 298 | 295 | 296 | 31,200 |
| 2024/05/20 | 296 | 297 | 294 | 297 | 26,100 |
| 2024/05/17 | 293 | 295 | 291 | 295 | 54,900 |
| 2024/05/16 | 297 | 297 | 294 | 294 | 33,200 |
| 2024/05/15 | 299 | 299 | 296 | 296 | 47,700 |
| 2024/05/14 | 296 | 298 | 295 | 298 | 40,200 |
| 2024/05/13 | 294 | 297 | 293 | 295 | 57,800 |
| 2024/05/10 | 295 | 297 | 291 | 292 | 72,700 |
| 2024/05/09 | 296 | 296 | 293 | 294 | 40,700 |
| 2024/05/08 | 293 | 295 | 293 | 293 | 26,800 |
| 2024/05/07 | 292 | 294 | 292 | 294 | 25,900 |
| 2024/05/02 | 292 | 293 | 291 | 291 | 28,900 |
| 2024/05/01 | 293 | 293 | 289 | 292 | 45,500 |
| 2024/04/30 | 291 | 292 | 290 | 291 | 42,500 |
| 2024/04/26 | 293 | 293 | 288 | 288 | 236,400 |
| 2024/04/25 | 292 | 293 | 291 | 292 | 35,200 |
| 2024/04/24 | 291 | 292 | 290 | 292 | 51,900 |
| 2024/04/23 | 292 | 293 | 291 | 291 | 52,100 |
| 2024/04/22 | 289 | 292 | 286 | 292 | 81,600 |
| 2024/04/19 | 292 | 292 | 285 | 286 | 228,900 |
| 2024/04/18 | 290 | 293 | 290 | 293 | 52,400 |
| 2024/04/17 | 294 | 294 | 290 | 290 | 101,400 |
| 2024/04/16 | 296 | 296 | 292 | 293 | 157,800 |
| 2024/04/15 | 296 | 297 | 295 | 297 | 47,300 |
| 2024/04/12 | 296 | 297 | 295 | 297 | 64,500 |
| 2024/04/11 | 296 | 298 | 295 | 296 | 133,800 |
| 2024/04/10 | 299 | 299 | 297 | 297 | 41,900 |
| 2024/04/09 | 296 | 300 | 296 | 300 | 99,800 |
| 2024/04/08 | 304 | 304 | 296 | 296 | 168,900 |
| 2024/04/05 | 301 | 303 | 301 | 303 | 52,900 |
| 2024/04/04 | 303 | 304 | 301 | 303 | 48,600 |
| 2024/04/03 | 301 | 305 | 300 | 305 | 48,500 |
| 2024/04/02 | 302 | 305 | 301 | 301 | 70,400 |
| 2024/04/01 | 305 | 305 | 302 | 304 | 51,300 |
| 2024/03/29 | 302 | 306 | 302 | 305 | 64,000 |
| 2024/03/28 | 300 | 303 | 300 | 302 | 253,100 |
| 2024/03/27 | 310 | 311 | 308 | 308 | 388,200 |
| 2024/03/26 | 312 | 313 | 310 | 311 | 192,500 |
| 2024/03/25 | 313 | 313 | 311 | 312 | 124,400 |
| 2024/03/22 | 312 | 313 | 311 | 313 | 83,000 |
| 2024/03/21 | 313 | 313 | 311 | 311 | 83,400 |
| 2024/03/19 | 312 | 313 | 311 | 312 | 51,300 |
| 2024/03/18 | 311 | 312 | 310 | 312 | 87,900 |
| 2024/03/15 | 312 | 313 | 311 | 311 | 53,600 |
| 2024/03/14 | 313 | 314 | 312 | 314 | 35,600 |
| 2024/03/13 | 314 | 314 | 312 | 313 | 30,300 |
| 2024/03/12 | 311 | 314 | 310 | 314 | 63,300 |
| 2024/03/11 | 314 | 315 | 310 | 311 | 197,200 |
| 2024/03/08 | 315 | 316 | 314 | 316 | 43,000 |
| 2024/03/07 | 315 | 316 | 314 | 316 | 43,800 |
| 2024/03/06 | 315 | 316 | 314 | 315 | 59,500 |
| 2024/03/05 | 314 | 315 | 313 | 315 | 34,400 |
| 2024/03/04 | 315 | 315 | 313 | 314 | 78,600 |
| 2024/03/01 | 315 | 316 | 314 | 316 | 53,000 |
| 2024/02/29 | 317 | 318 | 315 | 315 | 49,200 |
| 2024/02/28 | 314 | 317 | 314 | 317 | 54,900 |
| 2024/02/27 | 316 | 317 | 314 | 315 | 32,600 |
| 2024/02/26 | 316 | 316 | 314 | 316 | 62,900 |
| 2024/02/22 | 317 | 318 | 315 | 316 | 37,900 |
| 2024/02/21 | 317 | 317 | 315 | 315 | 29,500 |
| 2024/02/20 | 317 | 318 | 316 | 318 | 76,100 |
| 2024/02/19 | 313 | 317 | 312 | 317 | 69,400 |
| 2024/02/16 | 311 | 313 | 311 | 311 | 38,400 |
| 2024/02/15 | 315 | 316 | 312 | 312 | 80,100 |
| 2024/02/14 | 314 | 315 | 314 | 314 | 38,800 |
| 2024/02/13 | 318 | 318 | 314 | 315 | 104,100 |
| 2024/02/09 | 315 | 315 | 313 | 315 | 73,900 |
| 2024/02/08 | 316 | 316 | 313 | 314 | 73,000 |
| 2024/02/07 | 316 | 317 | 315 | 317 | 37,600 |
| 2024/02/06 | 318 | 318 | 315 | 315 | 68,900 |
| 2024/02/05 | 317 | 318 | 316 | 318 | 39,700 |
| 2024/02/02 | 317 | 317 | 315 | 315 | 39,000 |
| 2024/02/01 | 316 | 317 | 315 | 315 | 44,700 |
| 2024/01/31 | 315 | 318 | 315 | 316 | 65,400 |
| 2024/01/30 | 315 | 316 | 314 | 314 | 175,000 |
| 2024/01/29 | 314 | 315 | 312 | 314 | 46,000 |
| 2024/01/26 | 312 | 312 | 310 | 310 | 46,100 |
| 2024/01/25 | 310 | 312 | 310 | 311 | 35,800 |
| 2024/01/24 | 313 | 313 | 310 | 310 | 65,400 |
| 2024/01/23 | 314 | 314 | 311 | 311 | 44,100 |
| 2024/01/22 | 311 | 314 | 311 | 314 | 56,000 |
| 2024/01/19 | 312 | 312 | 310 | 311 | 44,300 |
| 2024/01/18 | 312 | 312 | 311 | 311 | 32,100 |
| 2024/01/17 | 313 | 314 | 311 | 311 | 42,900 |
| 2024/01/16 | 312 | 312 | 309 | 312 | 91,300 |
| 2024/01/15 | 313 | 314 | 312 | 314 | 68,400 |
| 2024/01/12 | 314 | 315 | 309 | 311 | 157,100 |
| 2024/01/11 | 315 | 316 | 313 | 315 | 59,300 |
| 2024/01/10 | 315 | 316 | 313 | 314 | 73,400 |
| 2024/01/09 | 314 | 315 | 312 | 315 | 51,500 |
| 2024/01/05 | 315 | 315 | 310 | 311 | 92,600 |
| 2024/01/04 | 308 | 314 | 306 | 314 | 96,000 |