4198 (株)テンダ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 834 | 851 | 826 | 841 | 23,800 | 841 |
| 2025-05-12 | 823 | 835 | 819 | 823 | 12,000 | 823 |
| 2025-05-09 | 818 | 830 | 818 | 823 | 7,100 | 823 |
| 2025-05-08 | 823 | 830 | 812 | 818 | 9,400 | 818 |
| 2025-05-07 | 816 | 828 | 813 | 824 | 14,000 | 824 |
| 2025-05-02 | 804 | 811 | 800 | 806 | 13,300 | 806 |
| 2025-05-01 | 815 | 820 | 801 | 804 | 29,900 | 804 |
| 2025-04-30 | 830 | 834 | 818 | 818 | 30,900 | 818 |
| 2025-04-28 | 806 | 830 | 806 | 818 | 24,600 | 818 |
| 2025-04-25 | 826 | 826 | 802 | 806 | 29,300 | 806 |
| 2025-04-24 | 811 | 830 | 803 | 818 | 30,900 | 818 |
| 2025-04-23 | 810 | 817 | 801 | 807 | 29,700 | 807 |
| 2025-04-22 | 798 | 831 | 785 | 804 | 68,500 | 804 |
| 2025-04-21 | 785 | 796 | 780 | 790 | 22,100 | 790 |
| 2025-04-18 | 779 | 794 | 767 | 773 | 25,700 | 773 |
| 2025-04-17 | 790 | 791 | 755 | 771 | 69,900 | 771 |
| 2025-04-16 | 805 | 805 | 790 | 790 | 45,800 | 790 |
| 2025-04-15 | 811 | 828 | 786 | 796 | 198,400 | 796 |
| 2025-04-14 | 937 | 960 | 930 | 931 | 30,400 | 931 |
| 2025-04-11 | 875 | 919 | 855 | 911 | 20,900 | 911 |
| 2025-04-10 | 912 | 912 | 863 | 866 | 37,100 | 866 |
| 2025-04-09 | 860 | 878 | 838 | 848 | 18,300 | 848 |
| 2025-04-08 | 844 | 876 | 834 | 870 | 36,200 | 870 |
| 2025-04-07 | 733 | 834 | 732 | 784 | 34,400 | 784 |
| 2025-04-04 | 877 | 880 | 815 | 841 | 32,900 | 841 |
| 2025-04-03 | 881 | 899 | 872 | 895 | 14,100 | 895 |
| 2025-04-02 | 908 | 912 | 889 | 905 | 15,800 | 905 |
| 2025-04-01 | 944 | 944 | 905 | 906 | 14,700 | 906 |
| 2025-03-31 | 944 | 944 | 921 | 931 | 12,300 | 931 |
| 2025-03-28 | 963 | 965 | 944 | 945 | 8,400 | 945 |
| 2025-03-27 | 945 | 960 | 943 | 951 | 10,900 | 951 |
| 2025-03-26 | 955 | 955 | 942 | 946 | 6,700 | 946 |
| 2025-03-25 | 943 | 955 | 938 | 941 | 5,100 | 941 |
| 2025-03-24 | 930 | 943 | 927 | 933 | 10,500 | 933 |
| 2025-03-21 | 951 | 956 | 923 | 930 | 16,600 | 930 |
| 2025-03-19 | 917 | 940 | 915 | 936 | 11,900 | 936 |
| 2025-03-18 | 956 | 964 | 906 | 910 | 66,500 | 910 |
| 2025-03-17 | 952 | 960 | 942 | 956 | 27,400 | 956 |
| 2025-03-14 | 964 | 969 | 948 | 950 | 6,100 | 950 |
| 2025-03-13 | 946 | 971 | 946 | 955 | 9,700 | 955 |
| 2025-03-12 | 932 | 944 | 930 | 936 | 9,900 | 936 |
| 2025-03-11 | 970 | 970 | 939 | 940 | 19,600 | 940 |
| 2025-03-10 | 991 | 991 | 957 | 971 | 14,400 | 971 |
| 2025-03-07 | 949 | 976 | 942 | 976 | 15,800 | 976 |
| 2025-03-06 | 954 | 954 | 936 | 949 | 11,200 | 949 |
| 2025-03-05 | 940 | 950 | 931 | 947 | 8,500 | 947 |
| 2025-03-04 | 940 | 951 | 929 | 947 | 19,700 | 947 |
| 2025-03-03 | 963 | 970 | 940 | 952 | 27,200 | 952 |
| 2025-02-28 | 972 | 979 | 925 | 937 | 42,300 | 937 |
| 2025-02-27 | 999 | 999 | 981 | 987 | 6,900 | 987 |
| 2025-02-26 | 1,009 | 1,009 | 977 | 994 | 14,000 | 994 |
| 2025-02-25 | 990 | 1,008 | 976 | 997 | 21,200 | 997 |
| 2025-02-21 | 1,018 | 1,026 | 1,008 | 1,008 | 10,900 | 1,008 |
| 2025-02-20 | 1,039 | 1,048 | 1,021 | 1,024 | 7,000 | 1,024 |
| 2025-02-19 | 1,054 | 1,061 | 1,035 | 1,039 | 6,000 | 1,039 |
| 2025-02-18 | 1,019 | 1,056 | 1,019 | 1,049 | 9,800 | 1,049 |
| 2025-02-17 | 1,053 | 1,065 | 1,009 | 1,017 | 20,600 | 1,017 |
| 2025-02-14 | 1,007 | 1,057 | 1,005 | 1,053 | 20,700 | 1,053 |
| 2025-02-13 | 1,029 | 1,035 | 1,005 | 1,015 | 14,900 | 1,015 |
| 2025-02-12 | 1,019 | 1,034 | 1,009 | 1,022 | 11,800 | 1,022 |
| 2025-02-10 | 1,065 | 1,079 | 1,019 | 1,019 | 39,500 | 1,019 |
| 2025-02-07 | 1,054 | 1,077 | 1,039 | 1,066 | 33,300 | 1,066 |
| 2025-02-06 | 1,037 | 1,100 | 1,011 | 1,055 | 64,300 | 1,055 |
| 2025-02-05 | 987 | 1,033 | 976 | 1,019 | 55,800 | 1,019 |
| 2025-02-04 | 991 | 997 | 967 | 973 | 25,300 | 973 |
| 2025-02-03 | 913 | 1,005 | 913 | 961 | 134,100 | 961 |
| 2025-01-31 | 926 | 926 | 903 | 913 | 25,200 | 913 |
| 2025-01-30 | 935 | 950 | 923 | 923 | 16,100 | 923 |
| 2025-01-29 | 946 | 954 | 935 | 935 | 13,300 | 935 |
| 2025-01-28 | 946 | 947 | 921 | 946 | 21,100 | 946 |
| 2025-01-27 | 970 | 981 | 944 | 946 | 34,800 | 946 |
| 2025-01-24 | 926 | 952 | 921 | 952 | 39,900 | 952 |
| 2025-01-23 | 896 | 930 | 893 | 930 | 44,400 | 930 |
| 2025-01-22 | 893 | 927 | 893 | 896 | 25,300 | 896 |
| 2025-01-21 | 913 | 913 | 881 | 893 | 41,800 | 893 |
| 2025-01-20 | 938 | 938 | 890 | 913 | 46,700 | 913 |
| 2025-01-17 | 909 | 933 | 880 | 925 | 65,300 | 925 |
| 2025-01-16 | 895 | 928 | 891 | 900 | 43,300 | 900 |
| 2025-01-15 | 849 | 929 | 849 | 888 | 243,100 | 888 |
| 2025-01-14 | 1,022 | 1,042 | 981 | 999 | 75,100 | 999 |
| 2025-01-10 | 1,054 | 1,070 | 1,023 | 1,035 | 34,300 | 1,035 |
| 2025-01-09 | 1,050 | 1,055 | 1,017 | 1,055 | 40,700 | 1,055 |
| 2025-01-08 | 1,072 | 1,098 | 1,029 | 1,049 | 52,500 | 1,049 |
| 2025-01-07 | 1,106 | 1,133 | 1,060 | 1,072 | 46,000 | 1,072 |
| 2025-01-06 | 1,051 | 1,111 | 1,046 | 1,076 | 55,100 | 1,076 |
分割・併合履歴 ： [2024-05-30]1株→3株