7217 (株)テイン 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 776 | 780 | 770 | 775 | 2,400 | 775 |
| 2025-04-02 | 781 | 783 | 780 | 780 | 1,500 | 780 |
| 2025-04-01 | 785 | 785 | 778 | 781 | 2,300 | 781 |
| 2025-03-31 | 787 | 787 | 775 | 780 | 15,200 | 780 |
| 2025-03-28 | 794 | 794 | 784 | 793 | 6,300 | 793 |
| 2025-03-27 | 821 | 822 | 808 | 814 | 2,700 | 814 |
| 2025-03-26 | 817 | 821 | 810 | 821 | 2,000 | 821 |
| 2025-03-25 | 810 | 816 | 810 | 816 | 400 | 816 |
| 2025-03-24 | 810 | 816 | 809 | 810 | 2,700 | 810 |
| 2025-03-21 | 805 | 809 | 805 | 809 | 2,000 | 809 |
| 2025-03-19 | 806 | 807 | 801 | 802 | 1,000 | 802 |
| 2025-03-18 | 805 | 805 | 797 | 801 | 4,000 | 801 |
| 2025-03-17 | 801 | 804 | 797 | 797 | 5,800 | 797 |
| 2025-03-14 | 805 | 807 | 799 | 799 | 4,700 | 799 |
| 2025-03-13 | 814 | 816 | 800 | 805 | 4,600 | 805 |
| 2025-03-12 | 812 | 821 | 810 | 810 | 2,800 | 810 |
| 2025-03-11 | 816 | 816 | 815 | 815 | 300 | 815 |
| 2025-03-10 | 813 | 823 | 810 | 823 | 1,800 | 823 |
| 2025-03-07 | 816 | 816 | 813 | 815 | 2,800 | 815 |
| 2025-03-06 | 816 | 820 | 816 | 820 | 1,000 | 820 |
| 2025-03-05 | 813 | 813 | 810 | 810 | 200 | 810 |
| 2025-03-04 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2025-03-03 | 815 | 815 | 810 | 810 | 400 | 810 |
| 2025-02-28 | 805 | 815 | 805 | 815 | 500 | 815 |
| 2025-02-27 | 807 | 815 | 805 | 807 | 4,000 | 807 |
| 2025-02-26 | 807 | 807 | 802 | 807 | 3,300 | 807 |
| 2025-02-25 | 805 | 805 | 801 | 805 | 5,600 | 805 |
| 2025-02-21 | 808 | 808 | 805 | 805 | 1,700 | 805 |
| 2025-02-20 | 814 | 814 | 806 | 806 | 600 | 806 |
| 2025-02-19 | 808 | 815 | 808 | 814 | 1,300 | 814 |
| 2025-02-18 | 804 | 816 | 804 | 816 | 700 | 816 |
| 2025-02-17 | 813 | 816 | 803 | 803 | 3,800 | 803 |
| 2025-02-14 | 835 | 835 | 834 | 834 | 1,600 | 834 |
| 2025-02-13 | 836 | 836 | 828 | 828 | 800 | 828 |
| 2025-02-12 | 833 | 836 | 831 | 836 | 700 | 836 |
| 2025-02-10 | 831 | 835 | 830 | 835 | 1,400 | 835 |
| 2025-02-07 | 824 | 833 | 824 | 833 | 700 | 833 |
| 2025-02-06 | 823 | 823 | 823 | 823 | 200 | 823 |
| 2025-02-05 | 825 | 827 | 822 | 827 | 800 | 827 |
| 2025-02-04 | 826 | 826 | 826 | 826 | 300 | 826 |
| 2025-02-03 | 820 | 826 | 820 | 821 | 500 | 821 |
| 2025-01-31 | 818 | 822 | 818 | 822 | 700 | 822 |
| 2025-01-30 | 826 | 826 | 818 | 818 | 700 | 818 |
| 2025-01-29 | 819 | 834 | 819 | 830 | 1,100 | 830 |
| 2025-01-28 | 810 | 816 | 810 | 816 | 400 | 816 |
| 2025-01-27 | 816 | 817 | 810 | 810 | 7,000 | 810 |
| 2025-01-24 | 813 | 815 | 813 | 815 | 1,000 | 815 |
| 2025-01-23 | 824 | 824 | 811 | 811 | 1,200 | 811 |
| 2025-01-22 | 814 | 818 | 813 | 813 | 2,100 | 813 |
| 2025-01-21 | 812 | 818 | 812 | 813 | 600 | 813 |
| 2025-01-20 | 835 | 835 | 811 | 811 | 800 | 811 |
| 2025-01-17 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2025-01-16 | 805 | 819 | 805 | 819 | 1,400 | 819 |
| 2025-01-15 | 827 | 827 | 820 | 820 | 800 | 820 |
| 2025-01-14 | 822 | 837 | 818 | 827 | 1,200 | 827 |
| 2025-01-10 | 820 | 830 | 820 | 830 | 700 | 830 |
| 2025-01-09 | 820 | 830 | 820 | 820 | 1,300 | 820 |
| 2025-01-08 | 810 | 830 | 810 | 830 | 600 | 830 |
| 2025-01-07 | 825 | 825 | 806 | 808 | 1,000 | 808 |
| 2025-01-06 | 842 | 845 | 823 | 823 | 1,200 | 823 |
分割・併合履歴 ： [2003-03-26]1株→2株