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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,383 | 2,464 | 2,374 | 2,460 | 6,300 | 2,460 |
| 2024-04-25 | 2,372 | 2,390 | 2,320 | 2,335 | 4,200 | 2,335 |
| 2024-04-24 | 2,301 | 2,380 | 2,301 | 2,377 | 2,100 | 2,377 |
| 2024-04-23 | 2,324 | 2,325 | 2,265 | 2,265 | 1,000 | 2,265 |
| 2024-04-22 | 2,299 | 2,329 | 2,241 | 2,324 | 2,700 | 2,324 |
| 2024-04-19 | 2,302 | 2,308 | 2,250 | 2,287 | 4,200 | 2,287 |
| 2024-04-18 | 2,302 | 2,350 | 2,299 | 2,302 | 3,700 | 2,302 |
| 2024-04-17 | 2,348 | 2,388 | 2,320 | 2,325 | 3,400 | 2,325 |
| 2024-04-16 | 2,350 | 2,391 | 2,321 | 2,325 | 2,200 | 2,325 |
| 2024-04-15 | 2,327 | 2,410 | 2,290 | 2,336 | 13,100 | 2,336 |
| 2024-04-12 | 2,327 | 2,327 | 2,272 | 2,277 | 3,000 | 2,277 |
| 2024-04-11 | 2,314 | 2,314 | 2,300 | 2,300 | 300 | 2,300 |
| 2024-04-10 | 2,271 | 2,321 | 2,271 | 2,314 | 1,100 | 2,314 |
| 2024-04-09 | 2,344 | 2,349 | 2,267 | 2,271 | 900 | 2,271 |
| 2024-04-08 | 2,298 | 2,298 | 2,259 | 2,259 | 1,200 | 2,259 |
| 2024-04-05 | 2,276 | 2,299 | 2,260 | 2,299 | 3,600 | 2,299 |
| 2024-04-04 | 2,300 | 2,313 | 2,300 | 2,300 | 1,300 | 2,300 |
| 2024-04-03 | 2,268 | 2,299 | 2,266 | 2,299 | 2,100 | 2,299 |
| 2024-04-02 | 2,285 | 2,314 | 2,273 | 2,273 | 2,200 | 2,273 |
| 2024-04-01 | 2,280 | 2,315 | 2,256 | 2,315 | 2,800 | 2,315 |
| 2024-03-29 | 2,261 | 2,300 | 2,261 | 2,280 | 700 | 2,280 |
| 2024-03-28 | 2,262 | 2,291 | 2,262 | 2,268 | 1,200 | 2,268 |
| 2024-03-27 | 2,336 | 2,336 | 2,286 | 2,295 | 700 | 2,295 |
| 2024-03-26 | 2,330 | 2,330 | 2,321 | 2,321 | 300 | 2,321 |
| 2024-03-25 | 2,336 | 2,336 | 2,336 | 2,336 | 100 | 2,336 |
| 2024-03-22 | 2,270 | 2,299 | 2,270 | 2,299 | 2,000 | 2,299 |
| 2024-03-21 | 2,304 | 2,349 | 2,262 | 2,268 | 3,600 | 2,268 |
| 2024-03-19 | 2,306 | 2,356 | 2,301 | 2,310 | 1,400 | 2,310 |
| 2024-03-18 | 2,365 | 2,381 | 2,312 | 2,312 | 8,300 | 2,312 |
| 2024-03-15 | 2,330 | 2,380 | 2,329 | 2,358 | 1,200 | 2,358 |
| 2024-03-14 | 2,353 | 2,353 | 2,330 | 2,330 | 1,700 | 2,330 |
| 2024-03-13 | 2,350 | 2,354 | 2,280 | 2,354 | 1,700 | 2,354 |
| 2024-03-12 | 2,400 | 2,400 | 2,301 | 2,351 | 2,900 | 2,351 |
| 2024-03-11 | 2,414 | 2,414 | 2,314 | 2,352 | 3,500 | 2,352 |
| 2024-03-08 | 2,385 | 2,460 | 2,336 | 2,440 | 4,100 | 2,440 |
| 2024-03-07 | 2,429 | 2,429 | 2,310 | 2,345 | 2,800 | 2,345 |
| 2024-03-06 | 2,387 | 2,399 | 2,294 | 2,390 | 5,800 | 2,390 |
| 2024-03-05 | 2,305 | 2,418 | 2,112 | 2,390 | 13,800 | 2,390 |
| 2024-03-04 | 2,332 | 2,366 | 2,305 | 2,305 | 3,000 | 2,305 |
| 2024-03-01 | 2,428 | 2,428 | 2,330 | 2,366 | 2,100 | 2,366 |
| 2024-02-29 | 2,405 | 2,410 | 2,378 | 2,378 | 2,600 | 2,378 |
| 2024-02-28 | 2,517 | 2,517 | 2,403 | 2,405 | 4,700 | 2,405 |
| 2024-02-27 | 2,549 | 2,580 | 2,422 | 2,488 | 12,800 | 2,488 |
| 2024-02-26 | 2,385 | 2,597 | 2,385 | 2,516 | 7,600 | 2,516 |
| 2024-02-22 | 2,425 | 2,474 | 2,336 | 2,395 | 9,100 | 2,395 |
| 2024-02-21 | 2,301 | 2,480 | 2,281 | 2,438 | 6,100 | 2,438 |
| 2024-02-20 | 2,226 | 2,327 | 2,226 | 2,302 | 6,400 | 2,302 |
| 2024-02-19 | 2,214 | 2,250 | 2,214 | 2,215 | 1,600 | 2,215 |
| 2024-02-16 | 2,251 | 2,251 | 2,226 | 2,230 | 1,100 | 2,230 |
| 2024-02-15 | 2,317 | 2,317 | 2,213 | 2,301 | 3,100 | 2,301 |
| 2024-02-14 | 2,290 | 2,324 | 2,280 | 2,320 | 1,800 | 2,320 |
| 2024-02-13 | 2,321 | 2,342 | 2,300 | 2,303 | 4,700 | 2,303 |
| 2024-02-09 | 2,285 | 2,310 | 2,251 | 2,310 | 3,400 | 2,310 |
| 2024-02-08 | 2,260 | 2,273 | 2,230 | 2,242 | 1,200 | 2,242 |
| 2024-02-07 | 2,240 | 2,279 | 2,240 | 2,250 | 400 | 2,250 |
| 2024-02-06 | 2,265 | 2,268 | 2,211 | 2,240 | 1,400 | 2,240 |
| 2024-02-05 | 2,211 | 2,247 | 2,211 | 2,247 | 1,000 | 2,247 |
| 2024-02-02 | 2,213 | 2,213 | 2,209 | 2,211 | 1,300 | 2,211 |
| 2024-02-01 | 2,219 | 2,219 | 2,211 | 2,213 | 800 | 2,213 |
| 2024-01-31 | 2,232 | 2,250 | 2,210 | 2,250 | 1,900 | 2,250 |
| 2024-01-30 | 2,232 | 2,251 | 2,231 | 2,250 | 1,100 | 2,250 |
| 2024-01-29 | 2,260 | 2,261 | 2,260 | 2,261 | 600 | 2,261 |
| 2024-01-26 | 2,298 | 2,302 | 2,231 | 2,260 | 6,500 | 2,260 |
| 2024-01-25 | 2,270 | 2,341 | 2,270 | 2,318 | 6,200 | 2,318 |
| 2024-01-24 | 2,273 | 2,273 | 2,242 | 2,270 | 2,100 | 2,270 |
| 2024-01-23 | 2,290 | 2,290 | 2,273 | 2,273 | 1,600 | 2,273 |
| 2024-01-22 | 2,323 | 2,329 | 2,290 | 2,293 | 8,600 | 2,293 |
| 2024-01-19 | 2,311 | 2,328 | 2,288 | 2,288 | 3,600 | 2,288 |
| 2024-01-18 | 2,311 | 2,311 | 2,308 | 2,308 | 400 | 2,308 |
| 2024-01-17 | 2,345 | 2,345 | 2,312 | 2,313 | 2,700 | 2,313 |
| 2024-01-16 | 2,358 | 2,358 | 2,322 | 2,322 | 1,900 | 2,322 |
| 2024-01-15 | 2,365 | 2,415 | 2,300 | 2,371 | 18,000 | 2,371 |
| 2024-01-12 | 2,365 | 2,365 | 2,315 | 2,315 | 3,700 | 2,315 |
| 2024-01-11 | 2,351 | 2,380 | 2,320 | 2,362 | 2,800 | 2,362 |
| 2024-01-10 | 2,339 | 2,390 | 2,302 | 2,314 | 8,900 | 2,314 |
| 2024-01-09 | 2,433 | 2,433 | 2,270 | 2,320 | 9,800 | 2,320 |
| 2024-01-05 | 2,363 | 2,413 | 2,316 | 2,333 | 1,700 | 2,333 |
| 2024-01-04 | 2,464 | 2,464 | 2,311 | 2,413 | 3,600 | 2,413 |
分割・併合履歴 ： なし
