4198 (株)テンダ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 846 | 846 | 836 | 843 | 7,300 | 843 |
| 2024-11-20 | 846 | 855 | 838 | 843 | 5,400 | 843 |
| 2024-11-19 | 844 | 853 | 834 | 837 | 9,300 | 837 |
| 2024-11-18 | 810 | 843 | 803 | 835 | 29,500 | 835 |
| 2024-11-15 | 830 | 834 | 812 | 815 | 18,700 | 815 |
| 2024-11-14 | 827 | 847 | 821 | 832 | 25,100 | 832 |
| 2024-11-13 | 820 | 825 | 813 | 818 | 17,200 | 818 |
| 2024-11-12 | 816 | 829 | 810 | 816 | 29,400 | 816 |
| 2024-11-11 | 850 | 850 | 812 | 813 | 50,500 | 813 |
| 2024-11-08 | 863 | 863 | 831 | 846 | 28,400 | 846 |
| 2024-11-07 | 872 | 873 | 845 | 854 | 34,000 | 854 |
| 2024-11-06 | 858 | 873 | 857 | 857 | 13,100 | 857 |
| 2024-11-05 | 885 | 885 | 857 | 863 | 16,400 | 863 |
| 2024-11-01 | 905 | 905 | 860 | 875 | 29,100 | 875 |
| 2024-10-31 | 892 | 927 | 892 | 905 | 47,600 | 905 |
| 2024-10-30 | 911 | 911 | 875 | 888 | 36,100 | 888 |
| 2024-10-29 | 875 | 914 | 875 | 911 | 28,500 | 911 |
| 2024-10-28 | 854 | 892 | 851 | 872 | 29,500 | 872 |
| 2024-10-25 | 872 | 887 | 839 | 848 | 88,700 | 848 |
| 2024-10-24 | 929 | 929 | 855 | 857 | 124,600 | 857 |
| 2024-10-23 | 924 | 955 | 914 | 942 | 13,000 | 942 |
| 2024-10-22 | 971 | 983 | 912 | 920 | 58,300 | 920 |
| 2024-10-21 | 999 | 1,020 | 967 | 971 | 50,100 | 971 |
| 2024-10-18 | 996 | 1,014 | 987 | 995 | 12,000 | 995 |
| 2024-10-17 | 1,004 | 1,024 | 994 | 997 | 18,000 | 997 |
| 2024-10-16 | 1,031 | 1,054 | 980 | 998 | 46,500 | 998 |
| 2024-10-15 | 1,060 | 1,086 | 1,018 | 1,021 | 58,600 | 1,021 |
| 2024-10-11 | 979 | 1,060 | 978 | 1,060 | 54,900 | 1,060 |
| 2024-10-10 | 967 | 979 | 957 | 979 | 35,700 | 979 |
| 2024-10-09 | 982 | 1,028 | 952 | 982 | 246,400 | 982 |
| 2024-10-08 | 926 | 926 | 868 | 902 | 53,600 | 902 |
| 2024-10-07 | 870 | 890 | 867 | 890 | 23,700 | 890 |
| 2024-10-04 | 860 | 876 | 851 | 855 | 5,200 | 855 |
| 2024-10-03 | 860 | 876 | 831 | 845 | 7,000 | 845 |
| 2024-10-02 | 856 | 860 | 846 | 856 | 6,000 | 856 |
| 2024-10-01 | 862 | 862 | 838 | 845 | 12,000 | 845 |
| 2024-09-30 | 868 | 868 | 800 | 847 | 103,000 | 847 |
| 2024-09-27 | 899 | 899 | 881 | 883 | 4,400 | 883 |
| 2024-09-26 | 917 | 917 | 880 | 899 | 7,300 | 899 |
| 2024-09-25 | 904 | 904 | 888 | 903 | 9,100 | 903 |
| 2024-09-24 | 939 | 941 | 901 | 908 | 11,700 | 908 |
| 2024-09-20 | 937 | 944 | 911 | 942 | 8,800 | 942 |
| 2024-09-19 | 904 | 930 | 885 | 925 | 8,100 | 925 |
| 2024-09-18 | 919 | 919 | 858 | 893 | 19,700 | 893 |
| 2024-09-17 | 898 | 933 | 881 | 897 | 22,000 | 897 |
| 2024-09-13 | 806 | 858 | 796 | 858 | 29,100 | 858 |
| 2024-09-12 | 785 | 797 | 771 | 795 | 8,100 | 795 |
| 2024-09-11 | 785 | 793 | 764 | 766 | 4,900 | 766 |
| 2024-09-10 | 779 | 785 | 774 | 785 | 6,500 | 785 |
| 2024-09-09 | 785 | 785 | 739 | 766 | 25,300 | 766 |
| 2024-09-06 | 802 | 802 | 785 | 785 | 900 | 785 |
| 2024-09-05 | 771 | 817 | 770 | 801 | 14,400 | 801 |
| 2024-09-04 | 793 | 809 | 766 | 782 | 27,300 | 782 |
| 2024-09-03 | 817 | 839 | 810 | 823 | 21,200 | 823 |
| 2024-09-02 | 815 | 816 | 808 | 814 | 14,100 | 814 |
| 2024-08-30 | 805 | 815 | 800 | 815 | 9,100 | 815 |
| 2024-08-29 | 786 | 812 | 780 | 808 | 9,700 | 808 |
| 2024-08-28 | 812 | 812 | 796 | 798 | 5,000 | 798 |
| 2024-08-27 | 815 | 821 | 801 | 810 | 9,000 | 810 |
| 2024-08-26 | 819 | 823 | 800 | 810 | 11,300 | 810 |
| 2024-08-23 | 817 | 817 | 798 | 810 | 6,100 | 810 |
| 2024-08-22 | 815 | 820 | 805 | 815 | 13,000 | 815 |
| 2024-08-21 | 792 | 813 | 792 | 813 | 5,400 | 813 |
| 2024-08-20 | 770 | 795 | 770 | 795 | 6,700 | 795 |
| 2024-08-19 | 796 | 796 | 761 | 770 | 11,700 | 770 |
| 2024-08-16 | 815 | 815 | 792 | 796 | 15,400 | 796 |
| 2024-08-15 | 818 | 819 | 804 | 807 | 13,700 | 807 |
| 2024-08-14 | 779 | 809 | 779 | 800 | 17,000 | 800 |
| 2024-08-13 | 762 | 778 | 743 | 769 | 6,500 | 769 |
| 2024-08-09 | 754 | 765 | 721 | 761 | 55,700 | 761 |
| 2024-08-08 | 720 | 764 | 720 | 739 | 10,300 | 739 |
| 2024-08-07 | 676 | 738 | 668 | 721 | 13,800 | 721 |
| 2024-08-06 | 651 | 725 | 649 | 677 | 35,200 | 677 |
| 2024-08-05 | 740 | 740 | 625 | 625 | 69,000 | 625 |
| 2024-08-02 | 821 | 822 | 772 | 775 | 28,200 | 775 |
| 2024-08-01 | 825 | 848 | 822 | 838 | 25,600 | 838 |
| 2024-07-31 | 853 | 863 | 813 | 820 | 56,000 | 820 |
| 2024-07-30 | 895 | 898 | 861 | 862 | 12,500 | 862 |
| 2024-07-29 | 895 | 901 | 875 | 880 | 12,000 | 880 |
| 2024-07-26 | 935 | 935 | 894 | 894 | 14,400 | 894 |
| 2024-07-25 | 900 | 940 | 889 | 935 | 22,200 | 935 |
| 2024-07-24 | 909 | 922 | 900 | 912 | 10,100 | 912 |
| 2024-07-23 | 936 | 949 | 908 | 909 | 31,100 | 909 |
| 2024-07-22 | 881 | 960 | 875 | 939 | 84,500 | 939 |
| 2024-07-19 | 890 | 893 | 860 | 867 | 14,200 | 867 |
| 2024-07-18 | 901 | 910 | 882 | 884 | 14,700 | 884 |
| 2024-07-17 | 902 | 920 | 854 | 901 | 84,800 | 901 |
| 2024-07-16 | 902 | 902 | 887 | 902 | 74,200 | 902 |
| 2024-07-12 | 751 | 780 | 739 | 752 | 5,400 | 752 |
| 2024-07-11 | 759 | 759 | 749 | 756 | 2,600 | 756 |
| 2024-07-10 | 738 | 751 | 737 | 749 | 3,600 | 749 |
| 2024-07-09 | 760 | 760 | 736 | 737 | 2,400 | 737 |
| 2024-07-08 | 756 | 760 | 747 | 747 | 3,100 | 747 |
| 2024-07-05 | 761 | 761 | 749 | 755 | 500 | 755 |
| 2024-07-04 | 760 | 760 | 745 | 746 | 9,400 | 746 |
| 2024-07-03 | 765 | 767 | 758 | 760 | 2,200 | 760 |
| 2024-07-02 | 781 | 782 | 750 | 765 | 4,500 | 765 |
| 2024-07-01 | 777 | 784 | 762 | 782 | 2,900 | 782 |
| 2024-06-28 | 750 | 768 | 750 | 760 | 9,200 | 760 |
| 2024-06-27 | 743 | 743 | 733 | 735 | 2,000 | 735 |
| 2024-06-26 | 749 | 765 | 731 | 736 | 7,400 | 736 |
| 2024-06-25 | 733 | 740 | 726 | 727 | 8,100 | 727 |
| 2024-06-24 | 745 | 745 | 715 | 724 | 29,900 | 724 |
| 2024-06-21 | 747 | 756 | 740 | 745 | 2,200 | 745 |
| 2024-06-20 | 756 | 767 | 741 | 757 | 4,000 | 757 |
| 2024-06-19 | 751 | 756 | 741 | 756 | 3,200 | 756 |
| 2024-06-18 | 761 | 761 | 743 | 758 | 3,500 | 758 |
| 2024-06-17 | 770 | 776 | 762 | 762 | 3,800 | 762 |
| 2024-06-14 | 767 | 783 | 767 | 770 | 5,300 | 770 |
| 2024-06-13 | 770 | 770 | 756 | 766 | 2,500 | 766 |
| 2024-06-12 | 770 | 770 | 753 | 769 | 3,500 | 769 |
| 2024-06-11 | 751 | 760 | 751 | 760 | 1,000 | 760 |
| 2024-06-10 | 747 | 755 | 725 | 746 | 9,800 | 746 |
| 2024-06-07 | 732 | 747 | 705 | 737 | 21,600 | 737 |
| 2024-06-06 | 767 | 770 | 730 | 736 | 9,800 | 736 |
| 2024-06-05 | 772 | 786 | 769 | 769 | 3,300 | 769 |
| 2024-06-04 | 771 | 793 | 771 | 772 | 6,400 | 772 |
| 2024-06-03 | 811 | 811 | 768 | 771 | 9,500 | 771 |
| 2024-05-31 | 821 | 825 | 801 | 801 | 3,600 | 801 |
| 2024-05-30 | 803 | 853 | 791 | 818 | 11,000 | 818 |
| 2024-05-29 | 2,492 | 2,619 | 2,425 | 2,501 | 11,400 | 833.67 |
| 2024-05-28 | 2,547 | 2,755 | 2,505 | 2,542 | 17,700 | 847.33 |
| 2024-05-27 | 2,629 | 2,629 | 2,500 | 2,505 | 4,100 | 835 |
| 2024-05-24 | 2,574 | 2,588 | 2,485 | 2,552 | 4,100 | 850.67 |
| 2024-05-23 | 2,666 | 2,666 | 2,460 | 2,481 | 43,200 | 827 |
| 2024-05-22 | 2,626 | 2,682 | 2,610 | 2,682 | 4,600 | 894 |
| 2024-05-21 | 2,474 | 2,650 | 2,465 | 2,631 | 16,800 | 877 |
| 2024-05-20 | 2,465 | 2,465 | 2,415 | 2,462 | 6,800 | 820.67 |
| 2024-05-17 | 2,400 | 2,414 | 2,330 | 2,374 | 2,700 | 791.33 |
| 2024-05-16 | 2,390 | 2,391 | 2,335 | 2,371 | 3,000 | 790.33 |
| 2024-05-15 | 2,426 | 2,479 | 2,350 | 2,360 | 7,500 | 786.67 |
| 2024-05-14 | 2,500 | 2,548 | 2,425 | 2,456 | 5,600 | 818.67 |
| 2024-05-13 | 2,480 | 2,500 | 2,450 | 2,500 | 2,100 | 833.33 |
| 2024-05-10 | 2,449 | 2,495 | 2,400 | 2,495 | 4,300 | 831.67 |
| 2024-05-09 | 2,430 | 2,472 | 2,423 | 2,423 | 1,000 | 807.67 |
| 2024-05-08 | 2,448 | 2,488 | 2,439 | 2,474 | 3,500 | 824.67 |
| 2024-05-07 | 2,407 | 2,489 | 2,406 | 2,420 | 2,700 | 806.67 |
| 2024-05-02 | 2,366 | 2,487 | 2,366 | 2,390 | 3,300 | 796.67 |
| 2024-05-01 | 2,339 | 2,440 | 2,339 | 2,377 | 3,300 | 792.33 |
| 2024-04-30 | 2,498 | 2,498 | 2,331 | 2,337 | 5,000 | 779 |
| 2024-04-26 | 2,383 | 2,464 | 2,374 | 2,460 | 6,300 | 820 |
| 2024-04-25 | 2,372 | 2,390 | 2,320 | 2,335 | 4,200 | 778.33 |
| 2024-04-24 | 2,301 | 2,380 | 2,301 | 2,377 | 2,100 | 792.33 |
| 2024-04-23 | 2,324 | 2,325 | 2,265 | 2,265 | 1,000 | 755 |
| 2024-04-22 | 2,299 | 2,329 | 2,241 | 2,324 | 2,700 | 774.67 |
| 2024-04-19 | 2,302 | 2,308 | 2,250 | 2,287 | 4,200 | 762.33 |
| 2024-04-18 | 2,302 | 2,350 | 2,299 | 2,302 | 3,700 | 767.33 |
| 2024-04-17 | 2,348 | 2,388 | 2,320 | 2,325 | 3,400 | 775 |
| 2024-04-16 | 2,350 | 2,391 | 2,321 | 2,325 | 2,200 | 775 |
| 2024-04-15 | 2,327 | 2,410 | 2,290 | 2,336 | 13,100 | 778.67 |
| 2024-04-12 | 2,327 | 2,327 | 2,272 | 2,277 | 3,000 | 759 |
| 2024-04-11 | 2,314 | 2,314 | 2,300 | 2,300 | 300 | 766.67 |
| 2024-04-10 | 2,271 | 2,321 | 2,271 | 2,314 | 1,100 | 771.33 |
| 2024-04-09 | 2,344 | 2,349 | 2,267 | 2,271 | 900 | 757 |
| 2024-04-08 | 2,298 | 2,298 | 2,259 | 2,259 | 1,200 | 753 |
| 2024-04-05 | 2,276 | 2,299 | 2,260 | 2,299 | 3,600 | 766.33 |
| 2024-04-04 | 2,300 | 2,313 | 2,300 | 2,300 | 1,300 | 766.67 |
| 2024-04-03 | 2,268 | 2,299 | 2,266 | 2,299 | 2,100 | 766.33 |
| 2024-04-02 | 2,285 | 2,314 | 2,273 | 2,273 | 2,200 | 757.67 |
| 2024-04-01 | 2,280 | 2,315 | 2,256 | 2,315 | 2,800 | 771.67 |
| 2024-03-29 | 2,261 | 2,300 | 2,261 | 2,280 | 700 | 760 |
| 2024-03-28 | 2,262 | 2,291 | 2,262 | 2,268 | 1,200 | 756 |
| 2024-03-27 | 2,336 | 2,336 | 2,286 | 2,295 | 700 | 765 |
| 2024-03-26 | 2,330 | 2,330 | 2,321 | 2,321 | 300 | 773.67 |
| 2024-03-25 | 2,336 | 2,336 | 2,336 | 2,336 | 100 | 778.67 |
| 2024-03-22 | 2,270 | 2,299 | 2,270 | 2,299 | 2,000 | 766.33 |
| 2024-03-21 | 2,304 | 2,349 | 2,262 | 2,268 | 3,600 | 756 |
| 2024-03-19 | 2,306 | 2,356 | 2,301 | 2,310 | 1,400 | 770 |
| 2024-03-18 | 2,365 | 2,381 | 2,312 | 2,312 | 8,300 | 770.67 |
| 2024-03-15 | 2,330 | 2,380 | 2,329 | 2,358 | 1,200 | 786 |
| 2024-03-14 | 2,353 | 2,353 | 2,330 | 2,330 | 1,700 | 776.67 |
| 2024-03-13 | 2,350 | 2,354 | 2,280 | 2,354 | 1,700 | 784.67 |
| 2024-03-12 | 2,400 | 2,400 | 2,301 | 2,351 | 2,900 | 783.67 |
| 2024-03-11 | 2,414 | 2,414 | 2,314 | 2,352 | 3,500 | 784 |
| 2024-03-08 | 2,385 | 2,460 | 2,336 | 2,440 | 4,100 | 813.33 |
| 2024-03-07 | 2,429 | 2,429 | 2,310 | 2,345 | 2,800 | 781.67 |
| 2024-03-06 | 2,387 | 2,399 | 2,294 | 2,390 | 5,800 | 796.67 |
| 2024-03-05 | 2,305 | 2,418 | 2,112 | 2,390 | 13,800 | 796.67 |
| 2024-03-04 | 2,332 | 2,366 | 2,305 | 2,305 | 3,000 | 768.33 |
| 2024-03-01 | 2,428 | 2,428 | 2,330 | 2,366 | 2,100 | 788.67 |
| 2024-02-29 | 2,405 | 2,410 | 2,378 | 2,378 | 2,600 | 792.67 |
| 2024-02-28 | 2,517 | 2,517 | 2,403 | 2,405 | 4,700 | 801.67 |
| 2024-02-27 | 2,549 | 2,580 | 2,422 | 2,488 | 12,800 | 829.33 |
| 2024-02-26 | 2,385 | 2,597 | 2,385 | 2,516 | 7,600 | 838.67 |
| 2024-02-22 | 2,425 | 2,474 | 2,336 | 2,395 | 9,100 | 798.33 |
| 2024-02-21 | 2,301 | 2,480 | 2,281 | 2,438 | 6,100 | 812.67 |
| 2024-02-20 | 2,226 | 2,327 | 2,226 | 2,302 | 6,400 | 767.33 |
| 2024-02-19 | 2,214 | 2,250 | 2,214 | 2,215 | 1,600 | 738.33 |
| 2024-02-16 | 2,251 | 2,251 | 2,226 | 2,230 | 1,100 | 743.33 |
| 2024-02-15 | 2,317 | 2,317 | 2,213 | 2,301 | 3,100 | 767 |
| 2024-02-14 | 2,290 | 2,324 | 2,280 | 2,320 | 1,800 | 773.33 |
| 2024-02-13 | 2,321 | 2,342 | 2,300 | 2,303 | 4,700 | 767.67 |
| 2024-02-09 | 2,285 | 2,310 | 2,251 | 2,310 | 3,400 | 770 |
| 2024-02-08 | 2,260 | 2,273 | 2,230 | 2,242 | 1,200 | 747.33 |
| 2024-02-07 | 2,240 | 2,279 | 2,240 | 2,250 | 400 | 750 |
| 2024-02-06 | 2,265 | 2,268 | 2,211 | 2,240 | 1,400 | 746.67 |
| 2024-02-05 | 2,211 | 2,247 | 2,211 | 2,247 | 1,000 | 749 |
| 2024-02-02 | 2,213 | 2,213 | 2,209 | 2,211 | 1,300 | 737 |
| 2024-02-01 | 2,219 | 2,219 | 2,211 | 2,213 | 800 | 737.67 |
| 2024-01-31 | 2,232 | 2,250 | 2,210 | 2,250 | 1,900 | 750 |
| 2024-01-30 | 2,232 | 2,251 | 2,231 | 2,250 | 1,100 | 750 |
| 2024-01-29 | 2,260 | 2,261 | 2,260 | 2,261 | 600 | 753.67 |
| 2024-01-26 | 2,298 | 2,302 | 2,231 | 2,260 | 6,500 | 753.33 |
| 2024-01-25 | 2,270 | 2,341 | 2,270 | 2,318 | 6,200 | 772.67 |
| 2024-01-24 | 2,273 | 2,273 | 2,242 | 2,270 | 2,100 | 756.67 |
| 2024-01-23 | 2,290 | 2,290 | 2,273 | 2,273 | 1,600 | 757.67 |
| 2024-01-22 | 2,323 | 2,329 | 2,290 | 2,293 | 8,600 | 764.33 |
| 2024-01-19 | 2,311 | 2,328 | 2,288 | 2,288 | 3,600 | 762.67 |
| 2024-01-18 | 2,311 | 2,311 | 2,308 | 2,308 | 400 | 769.33 |
| 2024-01-17 | 2,345 | 2,345 | 2,312 | 2,313 | 2,700 | 771 |
| 2024-01-16 | 2,358 | 2,358 | 2,322 | 2,322 | 1,900 | 774 |
| 2024-01-15 | 2,365 | 2,415 | 2,300 | 2,371 | 18,000 | 790.33 |
| 2024-01-12 | 2,365 | 2,365 | 2,315 | 2,315 | 3,700 | 771.67 |
| 2024-01-11 | 2,351 | 2,380 | 2,320 | 2,362 | 2,800 | 787.33 |
| 2024-01-10 | 2,339 | 2,390 | 2,302 | 2,314 | 8,900 | 771.33 |
| 2024-01-09 | 2,433 | 2,433 | 2,270 | 2,320 | 9,800 | 773.33 |
| 2024-01-05 | 2,363 | 2,413 | 2,316 | 2,333 | 1,700 | 777.67 |
| 2024-01-04 | 2,464 | 2,464 | 2,311 | 2,413 | 3,600 | 804.33 |
分割・併合履歴 ： [2024-05-30]1株→3株
