7217 (株)テイン 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 803 | 805 | 800 | 805 | 2,000 | 805 |
| 2024-11-20 | 811 | 811 | 806 | 806 | 200 | 806 |
| 2024-11-19 | 811 | 811 | 805 | 805 | 800 | 805 |
| 2024-11-18 | 810 | 810 | 803 | 810 | 3,700 | 810 |
| 2024-11-15 | 807 | 810 | 806 | 810 | 1,000 | 810 |
| 2024-11-14 | 811 | 818 | 806 | 806 | 2,600 | 806 |
| 2024-11-13 | 829 | 829 | 810 | 817 | 3,200 | 817 |
| 2024-11-12 | 842 | 842 | 827 | 827 | 800 | 827 |
| 2024-11-11 | 838 | 843 | 833 | 843 | 1,300 | 843 |
| 2024-11-08 | 858 | 858 | 841 | 853 | 1,600 | 853 |
| 2024-11-07 | 835 | 860 | 835 | 859 | 7,600 | 859 |
| 2024-11-06 | 825 | 839 | 825 | 839 | 900 | 839 |
| 2024-11-05 | 806 | 822 | 806 | 810 | 2,700 | 810 |
| 2024-11-01 | 805 | 813 | 803 | 809 | 1,700 | 809 |
| 2024-10-31 | 815 | 815 | 806 | 808 | 1,500 | 808 |
| 2024-10-30 | 810 | 822 | 809 | 822 | 1,200 | 822 |
| 2024-10-29 | - | - | - | 819 | - | 819 |
| 2024-10-28 | 819 | 831 | 819 | 819 | 500 | 819 |
| 2024-10-25 | 821 | 821 | 802 | 814 | 2,300 | 814 |
| 2024-10-24 | - | - | - | 823 | - | 823 |
| 2024-10-23 | 836 | 836 | 815 | 823 | 2,200 | 823 |
| 2024-10-22 | - | - | - | 839 | - | 839 |
| 2024-10-21 | 846 | 846 | 839 | 839 | 1,000 | 839 |
| 2024-10-18 | - | - | - | 848 | - | 848 |
| 2024-10-17 | 842 | 849 | 842 | 848 | 11,800 | 848 |
| 2024-10-16 | 843 | 852 | 843 | 852 | 600 | 852 |
| 2024-10-15 | 870 | 870 | 833 | 844 | 1,400 | 844 |
| 2024-10-11 | 853 | 875 | 845 | 870 | 3,600 | 870 |
| 2024-10-10 | - | - | - | 868 | - | 868 |
| 2024-10-09 | 856 | 868 | 855 | 868 | 1,000 | 868 |
| 2024-10-08 | 865 | 865 | 861 | 861 | 800 | 861 |
| 2024-10-07 | 860 | 864 | 852 | 864 | 2,700 | 864 |
| 2024-10-04 | 856 | 856 | 855 | 855 | 1,000 | 855 |
| 2024-10-03 | 855 | 864 | 839 | 856 | 5,700 | 856 |
| 2024-10-02 | 844 | 849 | 823 | 849 | 1,700 | 849 |
| 2024-10-01 | - | - | - | 844 | - | 844 |
| 2024-09-30 | 834 | 846 | 817 | 844 | 2,300 | 844 |
| 2024-09-27 | 846 | 851 | 844 | 844 | 9,900 | 844 |
| 2024-09-26 | 847 | 853 | 846 | 846 | 17,900 | 846 |
| 2024-09-25 | 829 | 847 | 829 | 846 | 9,900 | 846 |
| 2024-09-24 | 834 | 837 | 820 | 825 | 3,000 | 825 |
| 2024-09-20 | 815 | 829 | 815 | 828 | 2,700 | 828 |
| 2024-09-19 | 820 | 822 | 807 | 813 | 2,400 | 813 |
| 2024-09-18 | 820 | 820 | 800 | 813 | 600 | 813 |
| 2024-09-17 | 805 | 810 | 805 | 810 | 900 | 810 |
| 2024-09-13 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2024-09-12 | 810 | 815 | 810 | 815 | 1,400 | 815 |
| 2024-09-11 | 815 | 815 | 800 | 800 | 900 | 800 |
| 2024-09-10 | 810 | 815 | 809 | 815 | 1,200 | 815 |
| 2024-09-09 | 800 | 810 | 796 | 810 | 2,600 | 810 |
| 2024-09-06 | 811 | 818 | 808 | 818 | 1,400 | 818 |
| 2024-09-05 | 815 | 815 | 800 | 811 | 3,400 | 811 |
| 2024-09-04 | 813 | 816 | 810 | 815 | 1,100 | 815 |
| 2024-09-03 | 813 | 818 | 813 | 816 | 1,200 | 816 |
| 2024-09-02 | 831 | 831 | 807 | 818 | 1,900 | 818 |
| 2024-08-30 | 827 | 827 | 814 | 819 | 2,400 | 819 |
| 2024-08-29 | 829 | 829 | 818 | 827 | 9,000 | 827 |
| 2024-08-28 | 828 | 828 | 814 | 827 | 1,000 | 827 |
| 2024-08-27 | 809 | 828 | 809 | 828 | 5,800 | 828 |
| 2024-08-26 | 807 | 808 | 804 | 806 | 1,500 | 806 |
| 2024-08-23 | 812 | 812 | 810 | 810 | 800 | 810 |
| 2024-08-22 | 817 | 817 | 801 | 813 | 2,100 | 813 |
| 2024-08-21 | 803 | 814 | 803 | 814 | 1,300 | 814 |
| 2024-08-20 | 807 | 812 | 802 | 809 | 2,800 | 809 |
| 2024-08-19 | 818 | 818 | 801 | 808 | 3,600 | 808 |
| 2024-08-16 | 817 | 818 | 803 | 818 | 2,900 | 818 |
| 2024-08-15 | 808 | 830 | 799 | 807 | 3,900 | 807 |
| 2024-08-14 | 796 | 811 | 786 | 805 | 4,000 | 805 |
| 2024-08-13 | 812 | 815 | 761 | 792 | 20,000 | 792 |
| 2024-08-09 | 863 | 863 | 839 | 848 | 1,000 | 848 |
| 2024-08-08 | 866 | 875 | 838 | 850 | 4,300 | 850 |
| 2024-08-07 | 801 | 875 | 801 | 875 | 7,300 | 875 |
| 2024-08-06 | 802 | 820 | 761 | 799 | 24,000 | 799 |
| 2024-08-05 | 847 | 880 | 800 | 800 | 7,600 | 800 |
| 2024-08-02 | 916 | 916 | 878 | 889 | 1,700 | 889 |
| 2024-08-01 | 940 | 940 | 919 | 919 | 2,600 | 919 |
| 2024-07-31 | 945 | 945 | 940 | 940 | 200 | 940 |
| 2024-07-30 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2024-07-29 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2024-07-26 | 935 | 935 | 935 | 935 | 300 | 935 |
| 2024-07-25 | 950 | 950 | 932 | 932 | 2,300 | 932 |
| 2024-07-24 | 968 | 968 | 950 | 950 | 700 | 950 |
| 2024-07-23 | 953 | 953 | 953 | 953 | 100 | 953 |
| 2024-07-22 | 959 | 960 | 953 | 953 | 1,900 | 953 |
| 2024-07-19 | 968 | 968 | 945 | 959 | 2,400 | 959 |
| 2024-07-18 | 968 | 971 | 968 | 969 | 1,500 | 969 |
| 2024-07-17 | 966 | 974 | 966 | 968 | 900 | 968 |
| 2024-07-16 | 976 | 976 | 967 | 970 | 1,700 | 970 |
| 2024-07-12 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2024-07-11 | 977 | 978 | 967 | 978 | 1,600 | 978 |
| 2024-07-10 | 963 | 972 | 956 | 972 | 2,900 | 972 |
| 2024-07-09 | 952 | 960 | 948 | 948 | 1,600 | 948 |
| 2024-07-08 | 962 | 962 | 951 | 951 | 600 | 951 |
| 2024-07-05 | 953 | 953 | 947 | 947 | 1,400 | 947 |
| 2024-07-04 | 956 | 956 | 950 | 950 | 3,400 | 950 |
| 2024-07-03 | 976 | 976 | 951 | 955 | 2,500 | 955 |
| 2024-07-02 | 993 | 994 | 950 | 961 | 9,500 | 961 |
| 2024-07-01 | 988 | 998 | 980 | 991 | 5,400 | 991 |
| 2024-06-28 | 955 | 1,094 | 955 | 988 | 46,000 | 988 |
| 2024-06-27 | 944 | 944 | 943 | 944 | 1,000 | 944 |
| 2024-06-26 | 944 | 948 | 936 | 944 | 4,500 | 944 |
| 2024-06-25 | 939 | 944 | 933 | 933 | 3,600 | 933 |
| 2024-06-24 | 928 | 940 | 928 | 931 | 2,400 | 931 |
| 2024-06-21 | 924 | 930 | 924 | 930 | 300 | 930 |
| 2024-06-20 | 930 | 930 | 918 | 928 | 1,700 | 928 |
| 2024-06-19 | 937 | 937 | 923 | 930 | 1,500 | 930 |
| 2024-06-18 | 929 | 944 | 924 | 938 | 6,000 | 938 |
| 2024-06-17 | 950 | 956 | 935 | 936 | 2,500 | 936 |
| 2024-06-14 | 960 | 960 | 948 | 952 | 4,000 | 952 |
| 2024-06-13 | 968 | 972 | 963 | 966 | 1,200 | 966 |
| 2024-06-12 | 964 | 975 | 961 | 975 | 2,400 | 975 |
| 2024-06-11 | 1,018 | 1,018 | 953 | 962 | 22,800 | 962 |
| 2024-06-10 | 1,024 | 1,024 | 986 | 1,007 | 1,700 | 1,007 |
| 2024-06-07 | 1,024 | 1,027 | 1,002 | 1,015 | 1,400 | 1,015 |
| 2024-06-06 | 1,025 | 1,025 | 1,024 | 1,025 | 1,000 | 1,025 |
| 2024-06-05 | 1,024 | 1,028 | 1,023 | 1,027 | 1,200 | 1,027 |
| 2024-06-04 | 1,027 | 1,027 | 996 | 1,021 | 1,800 | 1,021 |
| 2024-06-03 | 1,020 | 1,029 | 1,020 | 1,027 | 2,000 | 1,027 |
| 2024-05-31 | 990 | 997 | 982 | 997 | 800 | 997 |
| 2024-05-30 | 995 | 1,013 | 975 | 1,010 | 3,600 | 1,010 |
| 2024-05-29 | 999 | 999 | 964 | 980 | 1,200 | 980 |
| 2024-05-28 | 1,026 | 1,026 | 1,008 | 1,008 | 600 | 1,008 |
| 2024-05-27 | 1,025 | 1,029 | 1,020 | 1,029 | 2,200 | 1,029 |
| 2024-05-24 | 1,019 | 1,024 | 1,015 | 1,015 | 2,100 | 1,015 |
| 2024-05-23 | 1,007 | 1,029 | 1,002 | 1,025 | 5,700 | 1,025 |
| 2024-05-22 | - | - | - | 1,010 | - | 1,010 |
| 2024-05-21 | 1,009 | 1,010 | 1,000 | 1,010 | 2,700 | 1,010 |
| 2024-05-20 | 1,012 | 1,012 | 1,003 | 1,007 | 2,200 | 1,007 |
| 2024-05-17 | 1,008 | 1,009 | 1,008 | 1,009 | 200 | 1,009 |
| 2024-05-16 | 1,020 | 1,020 | 998 | 1,000 | 3,300 | 1,000 |
| 2024-05-15 | 1,025 | 1,025 | 1,000 | 1,014 | 2,800 | 1,014 |
| 2024-05-14 | 1,004 | 1,010 | 991 | 1,010 | 4,000 | 1,010 |
| 2024-05-13 | 990 | 1,001 | 990 | 991 | 1,400 | 991 |
| 2024-05-10 | 1,009 | 1,009 | 987 | 987 | 1,500 | 987 |
| 2024-05-09 | 1,005 | 1,005 | 1,004 | 1,005 | 1,400 | 1,005 |
| 2024-05-08 | 995 | 995 | 991 | 991 | 800 | 991 |
| 2024-05-07 | 1,003 | 1,003 | 998 | 998 | 1,500 | 998 |
| 2024-05-02 | 986 | 987 | 986 | 987 | 200 | 987 |
| 2024-05-01 | 1,002 | 1,002 | 986 | 986 | 300 | 986 |
| 2024-04-30 | 990 | 1,002 | 990 | 1,002 | 3,100 | 1,002 |
| 2024-04-26 | 992 | 997 | 992 | 997 | 1,700 | 997 |
| 2024-04-25 | 991 | 991 | 991 | 991 | 500 | 991 |
| 2024-04-24 | - | - | - | 992 | - | 992 |
| 2024-04-23 | 993 | 993 | 972 | 992 | 1,500 | 992 |
| 2024-04-22 | 1,000 | 1,000 | 975 | 988 | 400 | 988 |
| 2024-04-19 | 986 | 986 | 960 | 960 | 1,400 | 960 |
| 2024-04-18 | 987 | 1,002 | 986 | 986 | 1,700 | 986 |
| 2024-04-17 | 1,002 | 1,002 | 987 | 1,002 | 1,300 | 1,002 |
| 2024-04-16 | 1,009 | 1,009 | 988 | 1,001 | 1,600 | 1,001 |
| 2024-04-15 | 1,010 | 1,010 | 995 | 995 | 1,300 | 995 |
| 2024-04-12 | 1,004 | 1,004 | 980 | 999 | 900 | 999 |
| 2024-04-11 | 979 | 1,006 | 977 | 1,005 | 4,500 | 1,005 |
| 2024-04-10 | 991 | 1,009 | 991 | 1,009 | 1,300 | 1,009 |
| 2024-04-09 | 1,009 | 1,011 | 1,002 | 1,009 | 3,900 | 1,009 |
| 2024-04-08 | 990 | 1,009 | 971 | 1,009 | 4,300 | 1,009 |
| 2024-04-05 | 968 | 995 | 968 | 990 | 3,500 | 990 |
| 2024-04-04 | 995 | 995 | 980 | 983 | 300 | 983 |
| 2024-04-03 | 993 | 995 | 978 | 995 | 3,200 | 995 |
| 2024-04-02 | 983 | 998 | 975 | 994 | 3,700 | 994 |
| 2024-04-01 | 1,009 | 1,009 | 983 | 983 | 4,700 | 983 |
| 2024-03-29 | 974 | 1,000 | 974 | 1,000 | 15,700 | 1,000 |
| 2024-03-28 | 977 | 977 | 962 | 975 | 2,500 | 975 |
| 2024-03-27 | 994 | 1,000 | 994 | 998 | 6,300 | 998 |
| 2024-03-26 | 1,001 | 1,006 | 982 | 1,000 | 5,000 | 1,000 |
| 2024-03-25 | 995 | 1,016 | 984 | 1,007 | 10,400 | 1,007 |
| 2024-03-22 | 960 | 990 | 950 | 990 | 6,600 | 990 |
| 2024-03-21 | 927 | 955 | 927 | 955 | 6,900 | 955 |
| 2024-03-19 | 926 | 932 | 920 | 921 | 1,900 | 921 |
| 2024-03-18 | 933 | 947 | 925 | 926 | 3,900 | 926 |
| 2024-03-15 | 922 | 933 | 920 | 933 | 1,900 | 933 |
| 2024-03-14 | 934 | 934 | 917 | 922 | 1,400 | 922 |
| 2024-03-13 | 927 | 935 | 927 | 935 | 2,000 | 935 |
| 2024-03-12 | 925 | 935 | 919 | 929 | 1,400 | 929 |
| 2024-03-11 | 928 | 940 | 911 | 925 | 5,000 | 925 |
| 2024-03-08 | 924 | 943 | 920 | 943 | 4,300 | 943 |
| 2024-03-07 | 937 | 937 | 921 | 924 | 3,200 | 924 |
| 2024-03-06 | 914 | 937 | 914 | 934 | 5,100 | 934 |
| 2024-03-05 | 911 | 919 | 911 | 914 | 4,700 | 914 |
| 2024-03-04 | 915 | 922 | 910 | 922 | 4,800 | 922 |
| 2024-03-01 | 913 | 920 | 911 | 911 | 4,300 | 911 |
| 2024-02-29 | 920 | 920 | 908 | 911 | 900 | 911 |
| 2024-02-28 | 898 | 920 | 893 | 920 | 14,500 | 920 |
| 2024-02-27 | 888 | 902 | 876 | 899 | 7,300 | 899 |
| 2024-02-26 | 880 | 887 | 879 | 879 | 7,100 | 879 |
| 2024-02-22 | 882 | 883 | 877 | 877 | 4,000 | 877 |
| 2024-02-21 | 889 | 889 | 885 | 885 | 1,400 | 885 |
| 2024-02-20 | 891 | 891 | 873 | 874 | 4,300 | 874 |
| 2024-02-19 | 862 | 892 | 861 | 891 | 12,300 | 891 |
| 2024-02-16 | 858 | 859 | 850 | 859 | 5,400 | 859 |
| 2024-02-15 | 873 | 888 | 846 | 857 | 12,300 | 857 |
| 2024-02-14 | 880 | 882 | 870 | 873 | 5,500 | 873 |
| 2024-02-13 | 910 | 910 | 868 | 880 | 12,400 | 880 |
| 2024-02-09 | 910 | 915 | 904 | 910 | 3,100 | 910 |
| 2024-02-08 | 909 | 920 | 903 | 903 | 3,200 | 903 |
| 2024-02-07 | 900 | 906 | 894 | 901 | 2,100 | 901 |
| 2024-02-06 | 914 | 914 | 899 | 900 | 4,600 | 900 |
| 2024-02-05 | 919 | 921 | 916 | 917 | 3,700 | 917 |
| 2024-02-02 | 920 | 920 | 914 | 918 | 1,000 | 918 |
| 2024-02-01 | 920 | 920 | 912 | 920 | 2,000 | 920 |
| 2024-01-31 | 911 | 920 | 911 | 920 | 3,000 | 920 |
| 2024-01-30 | 911 | 918 | 908 | 918 | 2,300 | 918 |
| 2024-01-29 | 912 | 913 | 906 | 906 | 1,800 | 906 |
| 2024-01-26 | 910 | 912 | 905 | 906 | 1,700 | 906 |
| 2024-01-25 | 907 | 909 | 904 | 909 | 1,100 | 909 |
| 2024-01-24 | 904 | 906 | 904 | 904 | 1,000 | 904 |
| 2024-01-23 | 919 | 919 | 904 | 904 | 1,200 | 904 |
| 2024-01-22 | 910 | 917 | 910 | 916 | 1,900 | 916 |
| 2024-01-19 | 915 | 920 | 906 | 910 | 1,600 | 910 |
| 2024-01-18 | 903 | 916 | 902 | 914 | 1,700 | 914 |
| 2024-01-17 | 919 | 919 | 910 | 910 | 500 | 910 |
| 2024-01-16 | 904 | 922 | 904 | 920 | 5,700 | 920 |
| 2024-01-15 | 890 | 910 | 885 | 910 | 6,800 | 910 |
| 2024-01-12 | 883 | 899 | 880 | 885 | 11,800 | 885 |
| 2024-01-11 | 910 | 921 | 910 | 913 | 1,500 | 913 |
| 2024-01-10 | 894 | 917 | 894 | 910 | 4,900 | 910 |
| 2024-01-09 | 862 | 896 | 862 | 894 | 8,800 | 894 |
| 2024-01-05 | 864 | 864 | 851 | 855 | 9,800 | 855 |
| 2024-01-04 | 844 | 858 | 841 | 857 | 20,200 | 857 |
分割・併合履歴 ： [2003-03-26]1株→2株
