7217 (株)テイン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 986 | 987 | 986 | 987 | 200 | 987 |
| 2024-05-01 | 1,002 | 1,002 | 986 | 986 | 300 | 986 |
| 2024-04-30 | 990 | 1,002 | 990 | 1,002 | 3,100 | 1,002 |
| 2024-04-26 | 992 | 997 | 992 | 997 | 1,700 | 997 |
| 2024-04-25 | 991 | 991 | 991 | 991 | 500 | 991 |
| 2024-04-24 | - | - | - | 992 | - | 992 |
| 2024-04-23 | 993 | 993 | 972 | 992 | 1,500 | 992 |
| 2024-04-22 | 1,000 | 1,000 | 975 | 988 | 400 | 988 |
| 2024-04-19 | 986 | 986 | 960 | 960 | 1,400 | 960 |
| 2024-04-18 | 987 | 1,002 | 986 | 986 | 1,700 | 986 |
| 2024-04-17 | 1,002 | 1,002 | 987 | 1,002 | 1,300 | 1,002 |
| 2024-04-16 | 1,009 | 1,009 | 988 | 1,001 | 1,600 | 1,001 |
| 2024-04-15 | 1,010 | 1,010 | 995 | 995 | 1,300 | 995 |
| 2024-04-12 | 1,004 | 1,004 | 980 | 999 | 900 | 999 |
| 2024-04-11 | 979 | 1,006 | 977 | 1,005 | 4,500 | 1,005 |
| 2024-04-10 | 991 | 1,009 | 991 | 1,009 | 1,300 | 1,009 |
| 2024-04-09 | 1,009 | 1,011 | 1,002 | 1,009 | 3,900 | 1,009 |
| 2024-04-08 | 990 | 1,009 | 971 | 1,009 | 4,300 | 1,009 |
| 2024-04-05 | 968 | 995 | 968 | 990 | 3,500 | 990 |
| 2024-04-04 | 995 | 995 | 980 | 983 | 300 | 983 |
| 2024-04-03 | 993 | 995 | 978 | 995 | 3,200 | 995 |
| 2024-04-02 | 983 | 998 | 975 | 994 | 3,700 | 994 |
| 2024-04-01 | 1,009 | 1,009 | 983 | 983 | 4,700 | 983 |
| 2024-03-29 | 974 | 1,000 | 974 | 1,000 | 15,700 | 1,000 |
| 2024-03-28 | 977 | 977 | 962 | 975 | 2,500 | 975 |
| 2024-03-27 | 994 | 1,000 | 994 | 998 | 6,300 | 998 |
| 2024-03-26 | 1,001 | 1,006 | 982 | 1,000 | 5,000 | 1,000 |
| 2024-03-25 | 995 | 1,016 | 984 | 1,007 | 10,400 | 1,007 |
| 2024-03-22 | 960 | 990 | 950 | 990 | 6,600 | 990 |
| 2024-03-21 | 927 | 955 | 927 | 955 | 6,900 | 955 |
| 2024-03-19 | 926 | 932 | 920 | 921 | 1,900 | 921 |
| 2024-03-18 | 933 | 947 | 925 | 926 | 3,900 | 926 |
| 2024-03-15 | 922 | 933 | 920 | 933 | 1,900 | 933 |
| 2024-03-14 | 934 | 934 | 917 | 922 | 1,400 | 922 |
| 2024-03-13 | 927 | 935 | 927 | 935 | 2,000 | 935 |
| 2024-03-12 | 925 | 935 | 919 | 929 | 1,400 | 929 |
| 2024-03-11 | 928 | 940 | 911 | 925 | 5,000 | 925 |
| 2024-03-08 | 924 | 943 | 920 | 943 | 4,300 | 943 |
| 2024-03-07 | 937 | 937 | 921 | 924 | 3,200 | 924 |
| 2024-03-06 | 914 | 937 | 914 | 934 | 5,100 | 934 |
| 2024-03-05 | 911 | 919 | 911 | 914 | 4,700 | 914 |
| 2024-03-04 | 915 | 922 | 910 | 922 | 4,800 | 922 |
| 2024-03-01 | 913 | 920 | 911 | 911 | 4,300 | 911 |
| 2024-02-29 | 920 | 920 | 908 | 911 | 900 | 911 |
| 2024-02-28 | 898 | 920 | 893 | 920 | 14,500 | 920 |
| 2024-02-27 | 888 | 902 | 876 | 899 | 7,300 | 899 |
| 2024-02-26 | 880 | 887 | 879 | 879 | 7,100 | 879 |
| 2024-02-22 | 882 | 883 | 877 | 877 | 4,000 | 877 |
| 2024-02-21 | 889 | 889 | 885 | 885 | 1,400 | 885 |
| 2024-02-20 | 891 | 891 | 873 | 874 | 4,300 | 874 |
| 2024-02-19 | 862 | 892 | 861 | 891 | 12,300 | 891 |
| 2024-02-16 | 858 | 859 | 850 | 859 | 5,400 | 859 |
| 2024-02-15 | 873 | 888 | 846 | 857 | 12,300 | 857 |
| 2024-02-14 | 880 | 882 | 870 | 873 | 5,500 | 873 |
| 2024-02-13 | 910 | 910 | 868 | 880 | 12,400 | 880 |
| 2024-02-09 | 910 | 915 | 904 | 910 | 3,100 | 910 |
| 2024-02-08 | 909 | 920 | 903 | 903 | 3,200 | 903 |
| 2024-02-07 | 900 | 906 | 894 | 901 | 2,100 | 901 |
| 2024-02-06 | 914 | 914 | 899 | 900 | 4,600 | 900 |
| 2024-02-05 | 919 | 921 | 916 | 917 | 3,700 | 917 |
| 2024-02-02 | 920 | 920 | 914 | 918 | 1,000 | 918 |
| 2024-02-01 | 920 | 920 | 912 | 920 | 2,000 | 920 |
| 2024-01-31 | 911 | 920 | 911 | 920 | 3,000 | 920 |
| 2024-01-30 | 911 | 918 | 908 | 918 | 2,300 | 918 |
| 2024-01-29 | 912 | 913 | 906 | 906 | 1,800 | 906 |
| 2024-01-26 | 910 | 912 | 905 | 906 | 1,700 | 906 |
| 2024-01-25 | 907 | 909 | 904 | 909 | 1,100 | 909 |
| 2024-01-24 | 904 | 906 | 904 | 904 | 1,000 | 904 |
| 2024-01-23 | 919 | 919 | 904 | 904 | 1,200 | 904 |
| 2024-01-22 | 910 | 917 | 910 | 916 | 1,900 | 916 |
| 2024-01-19 | 915 | 920 | 906 | 910 | 1,600 | 910 |
| 2024-01-18 | 903 | 916 | 902 | 914 | 1,700 | 914 |
| 2024-01-17 | 919 | 919 | 910 | 910 | 500 | 910 |
| 2024-01-16 | 904 | 922 | 904 | 920 | 5,700 | 920 |
| 2024-01-15 | 890 | 910 | 885 | 910 | 6,800 | 910 |
| 2024-01-12 | 883 | 899 | 880 | 885 | 11,800 | 885 |
| 2024-01-11 | 910 | 921 | 910 | 913 | 1,500 | 913 |
| 2024-01-10 | 894 | 917 | 894 | 910 | 4,900 | 910 |
| 2024-01-09 | 862 | 896 | 862 | 894 | 8,800 | 894 |
| 2024-01-05 | 864 | 864 | 851 | 855 | 9,800 | 855 |
| 2024-01-04 | 844 | 858 | 841 | 857 | 20,200 | 857 |
分割・併合履歴 ： [2003-03-26]1株→2株
