1. HOME >
  2. 株価時系列 >
  3. 4198 >
  4. 2021年

4198 (株)テンダ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7601,7601,7131,7202,300573.33
2021-12-291,7331,7701,7191,7697,600589.67
2021-12-281,6621,6981,6521,69314,800564.33
2021-12-271,6601,6901,6531,67212,400557.33
2021-12-241,7001,7071,6551,66011,100553.33
2021-12-231,6861,7001,6551,6825,300560.67
2021-12-221,6781,7001,6501,6895,900563
2021-12-211,6981,7221,6621,6785,300559.33
2021-12-201,7531,7851,7141,71412,700571.33
2021-12-171,6621,8311,6581,80017,000600
2021-12-161,6781,6841,6661,6663,400555.33
2021-12-151,6601,7141,6601,7147,100571.33
2021-12-141,6581,6901,6501,65310,100551
2021-12-131,8021,8201,7011,7139,200571
2021-12-101,8151,8251,8071,8074,600602.33
2021-12-091,8641,8801,8421,8447,700614.67
2021-12-081,9001,9281,8411,8644,300621.33
2021-12-071,8601,8981,8501,89314,400631
2021-12-061,9391,9511,8601,8605,600620
2021-12-031,9731,9731,9391,9438,500647.67
2021-12-022,0212,0221,9601,9738,600657.67
2021-12-012,0682,0912,0062,0154,200671.67
2021-11-302,1872,1872,0682,0683,000689.33
2021-11-292,1202,1872,1202,1873,200729
2021-11-262,2532,2532,2102,2201,900740
2021-11-252,2732,2732,2402,24712,000749
2021-11-242,2902,2902,2412,2411,500747
2021-11-222,2992,2992,2922,292700764
2021-11-192,2752,3002,2702,2829,600760.67
2021-11-182,2142,2492,2142,2491,000749.67
2021-11-172,2342,2522,2022,2276,400742.33
2021-11-162,2602,2732,2352,2731,700757.67
2021-11-152,2502,2902,2502,2901,900763.33
2021-11-122,2772,2932,2402,2401,600746.67
2021-11-112,2302,2882,2222,2874,300762.33
2021-11-102,2392,2442,2112,2212,200740.33
2021-11-092,2452,2732,2332,2541,700751.33
2021-11-082,3232,3232,2442,2442,100748
2021-11-052,3002,3292,3002,3232,600774.33
2021-11-042,2692,2992,2692,2791,000759.67
2021-11-022,3302,3302,2552,270900756.67
2021-11-012,3282,3282,3022,3051,000768.33
2021-10-292,4032,4032,3112,3123,200770.67
2021-10-282,3152,3152,2532,2531,600751
2021-10-272,3012,3012,2992,3011,800767
2021-10-262,3412,3472,2872,2993,500766.33
2021-10-252,3052,3602,3052,315700771.67
2021-10-222,3422,3422,3152,3153,700771.67
2021-10-212,3832,3982,3632,36313,800787.67
2021-10-202,3762,4102,3762,3862,400795.33
2021-10-192,4632,4632,3632,3768,300792
2021-10-182,5112,5272,4152,4704,900823.33
2021-10-152,5132,5392,5002,5181,600839.33
2021-10-142,5202,5202,5052,5151,500838.33
2021-10-132,5762,5762,4882,5224,000840.67
2021-10-122,5422,6002,5422,5766,800858.67
2021-10-112,5572,5602,5422,5421,800847.33
2021-10-082,5782,5802,5462,5563,200852
2021-10-072,5602,5682,5502,5501,100850
2021-10-062,5702,5792,5652,565600855
2021-10-052,5592,5902,5232,5463,900848.67
2021-10-042,6712,6712,5202,5595,300853
2021-10-012,5312,5312,4872,4966,300832
2021-09-302,5372,5382,5272,5301,800843.33
2021-09-292,5442,5592,5322,5372,300845.67
2021-09-282,5562,5742,5482,5634,800854.33
2021-09-272,5772,5892,5552,5793,000859.67
2021-09-242,6222,6222,5752,5783,800859.33
2021-09-222,6462,6462,5722,5723,900857.33
2021-09-212,5882,6542,5812,6355,000878.33
2021-09-172,7252,7382,6652,7386,600912.67
2021-09-162,8102,8102,7252,7254,900908.33
2021-09-152,7932,8042,7732,8036,000934.33
2021-09-142,8552,8552,7932,8136,000937.67
2021-09-132,8842,8852,8402,8453,200948.33
2021-09-102,8822,9072,8702,87310,900957.67
2021-09-092,9642,9642,9002,9192,700973
2021-09-082,8852,9502,8702,9359,600978.33
2021-09-072,9242,9302,8902,9112,100970.33
2021-09-062,9902,9902,9192,9215,500973.67
2021-09-032,8852,9592,8702,9403,300980
2021-09-022,8732,9142,8452,9026,600967.33
2021-09-012,8932,9012,8132,8797,600959.67
2021-08-312,8602,9362,8502,89511,100965
2021-08-302,8062,8452,8062,8454,100948.33
2021-08-272,7812,8222,7172,8222,800940.67
2021-08-262,8382,8502,7702,79916,800933
2021-08-252,7332,8102,7332,80010,400933.33
2021-08-242,5792,7752,5792,72812,700909.33
2021-08-232,4602,5652,4302,5119,700837
2021-08-202,5202,5202,4042,41010,400803.33
2021-08-192,5932,5932,5182,5204,200840
2021-08-182,5482,5892,5052,5659,400855
2021-08-172,6502,6502,5492,5607,300853.33
2021-08-162,6982,6982,6262,6497,100883
2021-08-132,8022,8022,7082,7319,400910.33
2021-08-122,7852,8312,7752,8314,300943.67
2021-08-112,9182,9182,7802,83512,200945
2021-08-102,7212,9272,7102,88924,000963
2021-08-062,7402,7492,6062,62111,500873.67
2021-08-052,8122,8972,6352,69029,800896.67
2021-08-043,1103,1102,8352,83517,600945
2021-08-033,1053,1303,0403,10514,8001,035
2021-08-023,2203,2203,1253,15517,7001,051.67
2021-07-303,6153,7003,2053,30048,9001,100
2021-07-293,6253,6703,5803,6559,1001,218.33
2021-07-283,6003,6153,5403,60513,9001,201.67
2021-07-273,5453,6103,5303,6003,6001,200
2021-07-263,5953,6403,5153,5708,1001,190
2021-07-213,6703,6703,5153,57010,5001,190
2021-07-203,7703,7953,5803,58025,8001,193.33
2021-07-193,7353,8603,7003,79522,4001,265
2021-07-163,8753,8803,7103,79081,0001,263.33
2021-07-154,2504,2704,1604,22522,5001,408.33
2021-07-144,1504,2804,0804,25027,4001,416.67
2021-07-134,3704,3804,2104,23040,3001,410
2021-07-124,2104,4404,1054,405102,7001,468.33
2021-07-093,9554,0753,8854,07517,5001,358.33
2021-07-084,1304,1703,9704,00034,7001,333.33
2021-07-074,0554,1654,0354,16518,7001,388.33
2021-07-064,2904,2954,1204,12548,8001,375
2021-07-054,2604,3304,1204,33053,5001,443.33
2021-07-024,1504,2604,0754,12032,6001,373.33
2021-07-014,0854,2504,0004,15045,3001,383.33
2021-06-304,1004,1103,9654,03528,3001,345
2021-06-293,8854,1403,8654,13534,7001,378.33
2021-06-283,8903,9053,8303,87515,0001,291.67
2021-06-253,8703,9953,7803,81541,5001,271.67
2021-06-244,0504,0753,8753,88041,5001,293.33
2021-06-234,0654,1654,0054,03540,7001,345
2021-06-224,1204,1904,0004,05085,8001,350
2021-06-214,0604,1504,0004,03073,6001,343.33
2021-06-184,3054,4404,1754,175126,1001,391.67
2021-06-174,3504,3804,2504,285117,4001,428.33
2021-06-164,6054,6354,4004,405234,1001,468.33
2021-06-154,9404,9654,7354,735296,5001,578.33
2021-06-144,8154,9804,7154,895639,6001,631.67
2021-06-115,1005,4804,7004,8301,220,4001,610
2021-06-106,5006,5105,5005,5001,818,8001,833.33

分割・併合履歴 ： [2024-05-30]1株→3株