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
2021-12-301,7601,7601,7131,7202,3001,720
2021-12-291,7331,7701,7191,7697,6001,769
2021-12-281,6621,6981,6521,69314,8001,693
2021-12-271,6601,6901,6531,67212,4001,672
2021-12-241,7001,7071,6551,66011,1001,660
2021-12-231,6861,7001,6551,6825,3001,682
2021-12-221,6781,7001,6501,6895,9001,689
2021-12-211,6981,7221,6621,6785,3001,678
2021-12-201,7531,7851,7141,71412,7001,714
2021-12-171,6621,8311,6581,80017,0001,800
2021-12-161,6781,6841,6661,6663,4001,666
2021-12-151,6601,7141,6601,7147,1001,714
2021-12-141,6581,6901,6501,65310,1001,653
2021-12-131,8021,8201,7011,7139,2001,713
2021-12-101,8151,8251,8071,8074,6001,807
2021-12-091,8641,8801,8421,8447,7001,844
2021-12-081,9001,9281,8411,8644,3001,864
2021-12-071,8601,8981,8501,89314,4001,893
2021-12-061,9391,9511,8601,8605,6001,860
2021-12-031,9731,9731,9391,9438,5001,943
2021-12-022,0212,0221,9601,9738,6001,973
2021-12-012,0682,0912,0062,0154,2002,015
2021-11-302,1872,1872,0682,0683,0002,068
2021-11-292,1202,1872,1202,1873,2002,187
2021-11-262,2532,2532,2102,2201,9002,220
2021-11-252,2732,2732,2402,24712,0002,247
2021-11-242,2902,2902,2412,2411,5002,241
2021-11-222,2992,2992,2922,2927002,292
2021-11-192,2752,3002,2702,2829,6002,282
2021-11-182,2142,2492,2142,2491,0002,249
2021-11-172,2342,2522,2022,2276,4002,227
2021-11-162,2602,2732,2352,2731,7002,273
2021-11-152,2502,2902,2502,2901,9002,290
2021-11-122,2772,2932,2402,2401,6002,240
2021-11-112,2302,2882,2222,2874,3002,287
2021-11-102,2392,2442,2112,2212,2002,221
2021-11-092,2452,2732,2332,2541,7002,254
2021-11-082,3232,3232,2442,2442,1002,244
2021-11-052,3002,3292,3002,3232,6002,323
2021-11-042,2692,2992,2692,2791,0002,279
2021-11-022,3302,3302,2552,2709002,270
2021-11-012,3282,3282,3022,3051,0002,305
2021-10-292,4032,4032,3112,3123,2002,312
2021-10-282,3152,3152,2532,2531,6002,253
2021-10-272,3012,3012,2992,3011,8002,301
2021-10-262,3412,3472,2872,2993,5002,299
2021-10-252,3052,3602,3052,3157002,315
2021-10-222,3422,3422,3152,3153,7002,315
2021-10-212,3832,3982,3632,36313,8002,363
2021-10-202,3762,4102,3762,3862,4002,386
2021-10-192,4632,4632,3632,3768,3002,376
2021-10-182,5112,5272,4152,4704,9002,470
2021-10-152,5132,5392,5002,5181,6002,518
2021-10-142,5202,5202,5052,5151,5002,515
2021-10-132,5762,5762,4882,5224,0002,522
2021-10-122,5422,6002,5422,5766,8002,576
2021-10-112,5572,5602,5422,5421,8002,542
2021-10-082,5782,5802,5462,5563,2002,556
2021-10-072,5602,5682,5502,5501,1002,550
2021-10-062,5702,5792,5652,5656002,565
2021-10-052,5592,5902,5232,5463,9002,546
2021-10-042,6712,6712,5202,5595,3002,559
2021-10-012,5312,5312,4872,4966,3002,496
2021-09-302,5372,5382,5272,5301,8002,530
2021-09-292,5442,5592,5322,5372,3002,537
2021-09-282,5562,5742,5482,5634,8002,563
2021-09-272,5772,5892,5552,5793,0002,579
2021-09-242,6222,6222,5752,5783,8002,578
2021-09-222,6462,6462,5722,5723,9002,572
2021-09-212,5882,6542,5812,6355,0002,635
2021-09-172,7252,7382,6652,7386,6002,738
2021-09-162,8102,8102,7252,7254,9002,725
2021-09-152,7932,8042,7732,8036,0002,803
2021-09-142,8552,8552,7932,8136,0002,813
2021-09-132,8842,8852,8402,8453,2002,845
2021-09-102,8822,9072,8702,87310,9002,873
2021-09-092,9642,9642,9002,9192,7002,919
2021-09-082,8852,9502,8702,9359,6002,935
2021-09-072,9242,9302,8902,9112,1002,911
2021-09-062,9902,9902,9192,9215,5002,921
2021-09-032,8852,9592,8702,9403,3002,940
2021-09-022,8732,9142,8452,9026,6002,902
2021-09-012,8932,9012,8132,8797,6002,879
2021-08-312,8602,9362,8502,89511,1002,895
2021-08-302,8062,8452,8062,8454,1002,845
2021-08-272,7812,8222,7172,8222,8002,822
2021-08-262,8382,8502,7702,79916,8002,799
2021-08-252,7332,8102,7332,80010,4002,800
2021-08-242,5792,7752,5792,72812,7002,728
2021-08-232,4602,5652,4302,5119,7002,511
2021-08-202,5202,5202,4042,41010,4002,410
2021-08-192,5932,5932,5182,5204,2002,520
2021-08-182,5482,5892,5052,5659,4002,565
2021-08-172,6502,6502,5492,5607,3002,560
2021-08-162,6982,6982,6262,6497,1002,649
2021-08-132,8022,8022,7082,7319,4002,731
2021-08-122,7852,8312,7752,8314,3002,831
2021-08-112,9182,9182,7802,83512,2002,835
2021-08-102,7212,9272,7102,88924,0002,889
2021-08-062,7402,7492,6062,62111,5002,621
2021-08-052,8122,8972,6352,69029,8002,690
2021-08-043,1103,1102,8352,83517,6002,835
2021-08-033,1053,1303,0403,10514,8003,105
2021-08-023,2203,2203,1253,15517,7003,155
2021-07-303,6153,7003,2053,30048,9003,300
2021-07-293,6253,6703,5803,6559,1003,655
2021-07-283,6003,6153,5403,60513,9003,605
2021-07-273,5453,6103,5303,6003,6003,600
2021-07-263,5953,6403,5153,5708,1003,570
2021-07-213,6703,6703,5153,57010,5003,570
2021-07-203,7703,7953,5803,58025,8003,580
2021-07-193,7353,8603,7003,79522,4003,795
2021-07-163,8753,8803,7103,79081,0003,790
2021-07-154,2504,2704,1604,22522,5004,225
2021-07-144,1504,2804,0804,25027,4004,250
2021-07-134,3704,3804,2104,23040,3004,230
2021-07-124,2104,4404,1054,405102,7004,405
2021-07-093,9554,0753,8854,07517,5004,075
2021-07-084,1304,1703,9704,00034,7004,000
2021-07-074,0554,1654,0354,16518,7004,165
2021-07-064,2904,2954,1204,12548,8004,125
2021-07-054,2604,3304,1204,33053,5004,330
2021-07-024,1504,2604,0754,12032,6004,120
2021-07-014,0854,2504,0004,15045,3004,150
2021-06-304,1004,1103,9654,03528,3004,035
2021-06-293,8854,1403,8654,13534,7004,135
2021-06-283,8903,9053,8303,87515,0003,875
2021-06-253,8703,9953,7803,81541,5003,815
2021-06-244,0504,0753,8753,88041,5003,880
2021-06-234,0654,1654,0054,03540,7004,035
2021-06-224,1204,1904,0004,05085,8004,050
2021-06-214,0604,1504,0004,03073,6004,030
2021-06-184,3054,4404,1754,175126,1004,175
2021-06-174,3504,3804,2504,285117,4004,285
2021-06-164,6054,6354,4004,405234,1004,405
2021-06-154,9404,9654,7354,735296,5004,735
2021-06-144,8154,9804,7154,895639,6004,895
2021-06-115,1005,4804,7004,8301,220,4004,830
2021-06-106,5006,5105,5005,5001,818,8005,500

分割・併合履歴 ： なし