4198 (株)テンダの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,330	2,390	2,286	2,388	2,000	796
2023-12-28	2,265	2,365	2,265	2,311	1,100	770.33
2023-12-27	2,302	2,350	2,280	2,301	3,700	767
2023-12-26	2,329	2,445	2,310	2,330	3,900	776.67
2023-12-25	2,377	2,377	2,308	2,310	3,900	770
2023-12-22	2,525	2,557	2,350	2,377	6,900	792.33
2023-12-21	2,528	2,666	2,523	2,525	11,500	841.67
2023-12-20	2,465	2,650	2,461	2,628	9,000	876
2023-12-19	2,477	2,480	2,404	2,429	7,900	809.67
2023-12-18	2,292	2,500	2,249	2,427	14,700	809
2023-12-15	2,248	2,248	2,205	2,242	500	747.33
2023-12-14	2,289	2,366	2,250	2,256	6,700	752
2023-12-13	2,266	2,343	2,220	2,250	1,800	750
2023-12-12	2,190	2,300	2,190	2,216	4,700	738.67
2023-12-11	2,201	2,251	2,170	2,240	7,800	746.67
2023-12-08	2,100	2,217	2,065	2,200	3,600	733.33
2023-12-07	2,170	2,200	2,103	2,103	2,700	701
2023-12-06	2,050	2,120	2,050	2,120	2,300	706.67
2023-12-05	2,127	2,169	2,100	2,100	1,800	700
2023-12-04	2,112	2,125	2,098	2,125	600	708.33
2023-12-01	2,102	2,130	2,102	2,112	800	704
2023-11-30	2,225	2,225	2,092	2,130	1,900	710
2023-11-29	2,217	2,220	2,155	2,180	2,300	726.67
2023-11-28	2,240	2,240	2,150	2,160	1,900	720
2023-11-27	2,195	2,249	2,150	2,201	4,300	733.67
2023-11-24	2,131	2,225	2,106	2,180	7,100	726.67
2023-11-22	2,012	2,080	2,012	2,080	2,800	693.33
2023-11-21	2,015	2,020	1,999	2,013	1,300	671
2023-11-20	2,012	2,040	2,001	2,015	1,000	671.67
2023-11-17	2,025	2,027	1,955	1,955	1,600	651.67
2023-11-16	2,002	2,002	1,954	1,954	500	651.33
2023-11-15	1,922	1,993	1,913	1,993	2,000	664.33
2023-11-14	1,993	1,993	1,934	1,934	400	644.67
2023-11-13	1,947	1,980	1,940	1,953	1,000	651
2023-11-10	1,986	1,993	1,880	1,908	2,500	636
2023-11-09	-	-	-	1,990	-	663.33
2023-11-08	1,990	1,990	1,990	1,990	600	663.33
2023-11-07	2,068	2,068	2,000	2,000	2,300	666.67
2023-11-06	2,001	2,002	2,001	2,002	300	667.33
2023-11-02	1,982	2,003	1,982	2,003	700	667.67
2023-11-01	2,000	2,025	1,950	1,981	1,600	660.33
2023-10-31	1,999	2,134	1,999	2,003	3,900	667.67
2023-10-30	1,979	2,009	1,979	1,995	300	665
2023-10-27	2,030	2,059	1,915	2,029	1,400	676.33
2023-10-26	2,095	2,095	2,033	2,033	500	677.67
2023-10-25	2,008	2,058	2,008	2,058	2,100	686
2023-10-24	2,094	2,094	2,042	2,050	700	683.33
2023-10-23	-	-	-	2,120	-	706.67
2023-10-20	2,012	2,120	2,000	2,120	3,500	706.67
2023-10-19	2,055	2,055	2,050	2,050	600	683.33
2023-10-18	2,081	2,081	2,081	2,081	200	693.67
2023-10-17	2,112	2,113	2,070	2,072	1,700	690.67
2023-10-16	2,080	2,185	2,080	2,095	5,400	698.33
2023-10-13	2,170	2,197	2,130	2,130	1,700	710
2023-10-12	2,125	2,196	2,125	2,196	2,300	732
2023-10-11	2,119	2,125	2,046	2,125	6,200	708.33
2023-10-10	2,130	2,130	2,080	2,110	1,800	703.33
2023-10-06	2,020	2,070	2,000	2,046	1,100	682
2023-10-05	1,947	2,070	1,922	2,020	1,300	673.33
2023-10-04	1,905	1,968	1,903	1,943	1,600	647.67
2023-10-03	1,983	1,983	1,902	1,930	2,200	643.33
2023-10-02	2,086	2,086	1,990	2,000	3,800	666.67
2023-09-29	2,150	2,165	2,062	2,071	3,600	690.33
2023-09-28	2,229	2,229	2,046	2,128	5,100	709.33
2023-09-27	2,150	2,366	2,146	2,233	18,300	744.33
2023-09-26	1,925	2,257	1,925	2,257	31,800	752.33
2023-09-25	1,882	1,918	1,882	1,909	1,600	636.33
2023-09-22	1,873	1,901	1,873	1,901	600	633.67
2023-09-21	1,926	1,943	1,919	1,940	1,100	646.67
2023-09-20	1,918	1,924	1,901	1,924	1,800	641.33
2023-09-19	1,879	1,923	1,879	1,918	1,900	639.33
2023-09-15	1,873	1,881	1,871	1,881	1,400	627
2023-09-14	1,898	1,900	1,869	1,883	1,600	627.67
2023-09-13	1,874	1,876	1,874	1,876	400	625.33
2023-09-12	1,849	1,880	1,830	1,840	2,400	613.33
2023-09-11	1,800	1,849	1,800	1,849	1,900	616.33
2023-09-08	1,825	1,825	1,798	1,798	1,600	599.33
2023-09-07	1,798	1,825	1,798	1,801	1,900	600.33
2023-09-06	1,765	1,795	1,765	1,795	1,100	598.33
2023-09-05	1,772	1,799	1,750	1,763	3,700	587.67
2023-09-04	1,772	1,825	1,772	1,780	3,600	593.33
2023-09-01	1,773	1,808	1,772	1,800	2,800	600
2023-08-31	1,790	1,813	1,761	1,761	2,800	587
2023-08-30	1,847	1,847	1,790	1,792	4,100	597.33
2023-08-29	1,826	1,878	1,814	1,834	3,800	611.33
2023-08-28	1,830	1,857	1,817	1,857	1,100	619
2023-08-25	1,878	1,878	1,815	1,870	2,400	623.33
2023-08-24	-	-	-	1,867	-	622.33
2023-08-23	1,850	1,867	1,850	1,867	1,900	622.33
2023-08-22	1,866	1,866	1,822	1,822	900	607.33
2023-08-21	1,809	1,868	1,790	1,866	3,500	622
2023-08-18	1,801	1,810	1,800	1,809	1,200	603
2023-08-17	1,798	1,810	1,775	1,802	1,500	600.67
2023-08-16	1,770	1,820	1,770	1,798	4,800	599.33
2023-08-15	1,808	1,828	1,779	1,810	4,400	603.33
2023-08-14	1,819	1,819	1,739	1,810	7,500	603.33
2023-08-10	1,819	1,819	1,791	1,818	3,700	606
2023-08-09	1,830	1,830	1,809	1,810	1,300	603.33
2023-08-08	1,810	1,813	1,803	1,803	800	601
2023-08-07	1,805	1,829	1,781	1,809	3,800	603
2023-08-04	1,819	1,830	1,798	1,800	7,200	600
2023-08-03	1,968	1,968	1,771	1,800	35,100	600
2023-08-02	2,037	2,039	1,941	1,955	3,000	651.67
2023-08-01	2,119	2,119	2,028	2,077	1,200	692.33
2023-07-31	2,083	2,096	2,055	2,086	1,500	695.33
2023-07-28	2,090	2,090	2,056	2,083	800	694.33
2023-07-27	2,091	2,091	2,025	2,079	2,700	693
2023-07-26	1,985	2,090	1,983	2,089	3,600	696.33
2023-07-25	1,979	1,979	1,931	1,960	3,300	653.33
2023-07-24	1,930	1,978	1,922	1,955	1,700	651.67
2023-07-21	1,940	1,942	1,918	1,918	2,200	639.33
2023-07-20	1,942	1,966	1,922	1,934	4,900	644.67
2023-07-19	1,996	2,036	1,971	1,971	2,500	657
2023-07-18	2,015	2,058	1,996	2,001	4,800	667
2023-07-14	1,985	2,130	1,985	1,994	4,500	664.67
2023-07-13	2,009	2,019	1,977	2,009	3,400	669.67
2023-07-12	2,130	2,191	2,022	2,022	5,400	674
2023-07-11	2,117	2,130	2,117	2,130	600	710
2023-07-10	2,105	2,126	2,083	2,083	1,700	694.33
2023-07-07	2,098	2,102	2,061	2,101	1,500	700.33
2023-07-06	2,129	2,129	2,055	2,097	900	699
2023-07-05	1,967	2,150	1,967	2,094	12,900	698
2023-07-04	1,995	1,995	1,995	1,995	100	665
2023-07-03	1,933	1,990	1,933	1,988	1,200	662.67
2023-06-30	1,950	1,990	1,950	1,965	1,900	655
2023-06-29	1,922	1,965	1,922	1,950	1,600	650
2023-06-28	1,932	1,945	1,932	1,944	500	648
2023-06-27	1,970	1,970	1,970	1,970	200	656.67
2023-06-26	1,988	2,000	1,913	1,981	3,400	660.33
2023-06-23	1,975	1,989	1,960	1,989	1,500	663
2023-06-22	1,955	1,997	1,955	1,995	2,400	665
2023-06-21	1,963	1,977	1,955	1,955	600	651.67
2023-06-20	1,933	1,982	1,933	1,982	5,700	660.67
2023-06-19	1,949	1,951	1,905	1,921	2,300	640.33
2023-06-16	1,850	1,941	1,850	1,941	2,000	647
2023-06-15	1,915	1,915	1,831	1,890	1,200	630
2023-06-14	1,850	1,927	1,848	1,927	7,800	642.33
2023-06-13	1,780	1,849	1,780	1,848	5,600	616
2023-06-12	1,750	1,780	1,748	1,780	3,600	593.33
2023-06-09	1,741	1,747	1,701	1,747	2,100	582.33
2023-06-08	1,725	1,748	1,703	1,746	2,600	582
2023-06-07	1,709	1,726	1,698	1,726	2,200	575.33
2023-06-06	1,694	1,717	1,694	1,717	1,200	572.33
2023-06-05	1,705	1,712	1,678	1,690	2,500	563.33
2023-06-02	1,677	1,689	1,653	1,689	1,500	563
2023-06-01	1,695	1,709	1,695	1,699	900	566.33
2023-05-31	1,752	1,752	1,710	1,710	1,200	570
2023-05-30	1,725	1,758	1,711	1,758	1,100	586
2023-05-29	1,759	1,776	1,736	1,776	600	592
2023-05-26	1,757	1,790	1,732	1,769	2,300	589.67
2023-05-25	1,769	1,769	1,741	1,741	1,000	580.33
2023-05-24	1,769	1,769	1,769	1,769	100	589.67
2023-05-23	1,759	1,770	1,759	1,770	1,400	590
2023-05-22	1,749	1,759	1,749	1,758	1,600	586
2023-05-19	1,749	1,749	1,726	1,749	1,100	583
2023-05-18	1,729	1,729	1,711	1,725	600	575
2023-05-17	1,721	1,731	1,710	1,729	1,900	576.33
2023-05-16	1,721	1,725	1,711	1,713	1,200	571
2023-05-15	1,781	1,785	1,740	1,740	1,800	580
2023-05-12	1,758	1,791	1,758	1,791	600	597
2023-05-11	1,749	1,761	1,749	1,761	700	587
2023-05-10	1,755	1,789	1,754	1,789	300	596.33
2023-05-09	1,797	1,797	1,780	1,795	500	598.33
2023-05-08	1,790	1,797	1,790	1,797	900	599
2023-05-02	1,750	1,750	1,750	1,750	300	583.33
2023-05-01	1,768	1,771	1,766	1,768	1,100	589.33
2023-04-28	1,780	1,780	1,774	1,774	600	591.33
2023-04-27	1,773	1,773	1,769	1,769	400	589.67
2023-04-26	1,766	1,789	1,750	1,753	900	584.33
2023-04-25	1,780	1,780	1,761	1,761	700	587
2023-04-24	1,763	1,768	1,761	1,763	800	587.67
2023-04-21	1,764	1,790	1,742	1,781	8,100	593.67
2023-04-20	1,758	1,771	1,741	1,769	3,000	589.67
2023-04-19	1,745	1,771	1,745	1,770	1,800	590
2023-04-18	1,777	1,777	1,738	1,745	4,300	581.67
2023-04-17	1,779	1,780	1,761	1,777	6,800	592.33
2023-04-14	1,708	1,735	1,703	1,735	4,500	578.33
2023-04-13	1,701	1,709	1,699	1,707	3,100	569
2023-04-12	1,696	1,700	1,696	1,700	700	566.67
2023-04-11	1,680	1,700	1,680	1,689	700	563
2023-04-10	1,672	1,691	1,672	1,674	1,000	558
2023-04-07	1,708	1,708	1,670	1,671	900	557
2023-04-06	1,651	1,651	1,651	1,651	300	550.33
2023-04-05	1,672	1,672	1,661	1,661	2,400	553.67
2023-04-04	1,698	1,713	1,691	1,710	2,000	570
2023-04-03	1,665	1,702	1,665	1,695	2,700	565
2023-03-31	1,662	1,670	1,661	1,661	700	553.67
2023-03-30	-	-	-	1,679	-	559.67
2023-03-29	1,679	1,679	1,679	1,679	200	559.67
2023-03-28	1,694	1,694	1,655	1,679	800	559.67
2023-03-27	1,695	1,695	1,695	1,695	100	565
2023-03-24	1,693	1,702	1,684	1,688	1,200	562.67
2023-03-23	1,656	1,687	1,656	1,687	6,400	562.33
2023-03-22	1,692	1,694	1,655	1,656	1,400	552
2023-03-20	1,632	1,697	1,632	1,653	2,400	551
2023-03-17	1,631	1,632	1,630	1,632	1,300	544
2023-03-16	1,625	1,635	1,625	1,635	800	545
2023-03-15	1,630	1,635	1,626	1,635	800	545
2023-03-14	1,641	1,641	1,636	1,636	300	545.33
2023-03-13	1,709	1,709	1,697	1,697	300	565.67
2023-03-10	-	-	-	1,718	-	572.67
2023-03-09	1,718	1,718	1,718	1,718	400	572.67
2023-03-08	1,650	1,706	1,650	1,704	1,400	568
2023-03-07	1,650	1,650	1,650	1,650	200	550
2023-03-06	-	-	-	1,654	-	551.33
2023-03-03	1,656	1,656	1,635	1,654	1,000	551.33
2023-03-02	1,655	1,665	1,654	1,655	1,000	551.67
2023-03-01	1,658	1,658	1,645	1,645	1,900	548.33
2023-02-28	1,672	1,675	1,658	1,658	1,200	552.67
2023-02-27	1,655	1,673	1,655	1,673	600	557.67
2023-02-24	1,670	1,675	1,653	1,653	600	551
2023-02-22	1,651	1,677	1,650	1,677	1,500	559
2023-02-21	1,667	1,670	1,665	1,665	400	555
2023-02-20	1,680	1,680	1,667	1,667	1,400	555.67
2023-02-17	1,652	1,656	1,652	1,656	400	552
2023-02-16	1,697	1,699	1,641	1,660	3,000	553.33
2023-02-15	1,689	1,689	1,657	1,657	1,200	552.33
2023-02-14	1,698	1,712	1,673	1,698	1,100	566
2023-02-13	-	-	-	1,674	-	558
2023-02-10	1,689	1,689	1,674	1,674	200	558
2023-02-09	1,690	1,690	1,681	1,689	600	563
2023-02-08	-	-	-	1,697	-	565.67
2023-02-07	1,680	1,697	1,680	1,697	400	565.67
2023-02-06	1,671	1,675	1,671	1,675	800	558.33
2023-02-03	1,695	1,695	1,670	1,670	300	556.67
2023-02-02	1,695	1,695	1,695	1,695	100	565
2023-02-01	1,695	1,695	1,695	1,695	100	565
2023-01-31	1,688	1,688	1,670	1,670	600	556.67
2023-01-30	-	-	-	1,683	-	561
2023-01-27	1,686	1,686	1,683	1,683	400	561
2023-01-26	1,699	1,725	1,699	1,703	3,700	567.67
2023-01-25	1,680	1,684	1,680	1,684	300	561.33
2023-01-24	1,684	1,685	1,663	1,663	4,400	554.33
2023-01-23	1,717	1,717	1,680	1,690	16,900	563.33
2023-01-20	1,728	1,730	1,712	1,717	700	572.33
2023-01-19	1,711	1,752	1,711	1,738	2,000	579.33
2023-01-18	1,728	1,728	1,718	1,718	1,600	572.67
2023-01-17	1,764	1,764	1,728	1,758	1,500	586
2023-01-16	1,703	1,775	1,703	1,762	2,600	587.33
2023-01-13	1,662	1,740	1,662	1,735	2,500	578.33
2023-01-12	1,656	1,671	1,656	1,671	500	557
2023-01-11	1,692	1,693	1,682	1,683	500	561
2023-01-10	1,680	1,690	1,680	1,690	600	563.33
2023-01-06	1,640	1,650	1,639	1,640	7,300	546.67
2023-01-05	1,611	1,625	1,611	1,625	900	541.67
2023-01-04	1,640	1,650	1,628	1,642	900	547.33

分割・併合履歴： [2024-05-30]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4198 (株)テンダ の時系列データ [2023年度]

4198 (株)テンダの時系列データ [2023年度]