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
2024-12-06794797794795400795
2024-12-05801801791799800799
2024-12-04797801795801900801
2024-12-03800800797797200797
2024-12-02801801794798300798
2024-11-297988007947941,000794
2024-11-2880080079079111,400791
2024-11-2779180078880010,300800
2024-11-268038037917913,000791
2024-11-258018017987981,100798
2024-11-228058107977971,800797
2024-11-218038058008052,000805
2024-11-20811811806806200806
2024-11-19811811805805800805
2024-11-188108108038103,700810
2024-11-158078108068101,000810
2024-11-148118188068062,600806
2024-11-138298298108173,200817
2024-11-12842842827827800827
2024-11-118388438338431,300843
2024-11-088588588418531,600853
2024-11-078358608358597,600859
2024-11-06825839825839900839
2024-11-058068228068102,700810
2024-11-018058138038091,700809
2024-10-318158158068081,500808
2024-10-308108228098221,200822
2024-10-29---819-819
2024-10-28819831819819500819
2024-10-258218218028142,300814
2024-10-24---823-823
2024-10-238368368158232,200823
2024-10-22---839-839
2024-10-218468468398391,000839
2024-10-18---848-848
2024-10-1784284984284811,800848
2024-10-16843852843852600852
2024-10-158708708338441,400844
2024-10-118538758458703,600870
2024-10-10---868-868
2024-10-098568688558681,000868
2024-10-08865865861861800861
2024-10-078608648528642,700864
2024-10-048568568558551,000855
2024-10-038558648398565,700856
2024-10-028448498238491,700849
2024-10-01---844-844
2024-09-308348468178442,300844
2024-09-278468518448449,900844
2024-09-2684785384684617,900846
2024-09-258298478298469,900846
2024-09-248348378208253,000825
2024-09-208158298158282,700828
2024-09-198208228078132,400813
2024-09-18820820800813600813
2024-09-17805810805810900810
2024-09-13815815815815100815
2024-09-128108158108151,400815
2024-09-11815815800800900800
2024-09-108108158098151,200815
2024-09-098008107968102,600810
2024-09-068118188088181,400818
2024-09-058158158008113,400811
2024-09-048138168108151,100815
2024-09-038138188138161,200816
2024-09-028318318078181,900818
2024-08-308278278148192,400819
2024-08-298298298188279,000827
2024-08-288288288148271,000827
2024-08-278098288098285,800828
2024-08-268078088048061,500806
2024-08-23812812810810800810
2024-08-228178178018132,100813
2024-08-218038148038141,300814
2024-08-208078128028092,800809
2024-08-198188188018083,600808
2024-08-168178188038182,900818
2024-08-158088307998073,900807
2024-08-147968117868054,000805
2024-08-1381281576179220,000792
2024-08-098638638398481,000848
2024-08-088668758388504,300850
2024-08-078018758018757,300875
2024-08-0680282076179924,000799
2024-08-058478808008007,600800
2024-08-029169168788891,700889
2024-08-019409409199192,600919
2024-07-31945945940940200940
2024-07-30942942942942100942
2024-07-29940940940940100940
2024-07-26935935935935300935
2024-07-259509509329322,300932
2024-07-24968968950950700950
2024-07-23953953953953100953
2024-07-229599609539531,900953
2024-07-199689689459592,400959
2024-07-189689719689691,500969
2024-07-17966974966968900968
2024-07-169769769679701,700970
2024-07-12970970970970400970
2024-07-119779789679781,600978
2024-07-109639729569722,900972
2024-07-099529609489481,600948
2024-07-08962962951951600951
2024-07-059539539479471,400947
2024-07-049569569509503,400950
2024-07-039769769519552,500955
2024-07-029939949509619,500961
2024-07-019889989809915,400991
2024-06-289551,09495598846,000988
2024-06-279449449439441,000944
2024-06-269449489369444,500944
2024-06-259399449339333,600933
2024-06-249289409289312,400931
2024-06-21924930924930300930
2024-06-209309309189281,700928
2024-06-199379379239301,500930
2024-06-189299449249386,000938
2024-06-179509569359362,500936
2024-06-149609609489524,000952
2024-06-139689729639661,200966
2024-06-129649759619752,400975
2024-06-111,0181,01895396222,800962
2024-06-101,0241,0249861,0071,7001,007
2024-06-071,0241,0271,0021,0151,4001,015
2024-06-061,0251,0251,0241,0251,0001,025
2024-06-051,0241,0281,0231,0271,2001,027
2024-06-041,0271,0279961,0211,8001,021
2024-06-031,0201,0291,0201,0272,0001,027
2024-05-31990997982997800997
2024-05-309951,0139751,0103,6001,010
2024-05-299999999649801,200980
2024-05-281,0261,0261,0081,0086001,008
2024-05-271,0251,0291,0201,0292,2001,029
2024-05-241,0191,0241,0151,0152,1001,015
2024-05-231,0071,0291,0021,0255,7001,025
2024-05-22---1,010-1,010
2024-05-211,0091,0101,0001,0102,7001,010
2024-05-201,0121,0121,0031,0072,2001,007
2024-05-171,0081,0091,0081,0092001,009
2024-05-161,0201,0209981,0003,3001,000
2024-05-151,0251,0251,0001,0142,8001,014
2024-05-141,0041,0109911,0104,0001,010
2024-05-139901,0019909911,400991
2024-05-101,0091,0099879871,500987
2024-05-091,0051,0051,0041,0051,4001,005
2024-05-08995995991991800991
2024-05-071,0031,0039989981,500998
2024-05-02986987986987200987
2024-05-011,0021,002986986300986
2024-04-309901,0029901,0023,1001,002
2024-04-269929979929971,700997
2024-04-25991991991991500991
2024-04-24---992-992
2024-04-239939939729921,500992
2024-04-221,0001,000975988400988
2024-04-199869869609601,400960
2024-04-189871,0029869861,700986
2024-04-171,0021,0029871,0021,3001,002
2024-04-161,0091,0099881,0011,6001,001
2024-04-151,0101,0109959951,300995
2024-04-121,0041,004980999900999
2024-04-119791,0069771,0054,5001,005
2024-04-109911,0099911,0091,3001,009
2024-04-091,0091,0111,0021,0093,9001,009
2024-04-089901,0099711,0094,3001,009
2024-04-059689959689903,500990
2024-04-04995995980983300983
2024-04-039939959789953,200995
2024-04-029839989759943,700994
2024-04-011,0091,0099839834,700983
2024-03-299741,0009741,00015,7001,000
2024-03-289779779629752,500975
2024-03-279941,0009949986,300998
2024-03-261,0011,0069821,0005,0001,000
2024-03-259951,0169841,00710,4001,007
2024-03-229609909509906,600990
2024-03-219279559279556,900955
2024-03-199269329209211,900921
2024-03-189339479259263,900926
2024-03-159229339209331,900933
2024-03-149349349179221,400922
2024-03-139279359279352,000935
2024-03-129259359199291,400929
2024-03-119289409119255,000925
2024-03-089249439209434,300943
2024-03-079379379219243,200924
2024-03-069149379149345,100934
2024-03-059119199119144,700914
2024-03-049159229109224,800922
2024-03-019139209119114,300911
2024-02-29920920908911900911
2024-02-2889892089392014,500920
2024-02-278889028768997,300899
2024-02-268808878798797,100879
2024-02-228828838778774,000877
2024-02-218898898858851,400885
2024-02-208918918738744,300874
2024-02-1986289286189112,300891
2024-02-168588598508595,400859
2024-02-1587388884685712,300857
2024-02-148808828708735,500873
2024-02-1391091086888012,400880
2024-02-099109159049103,100910
2024-02-089099209039033,200903
2024-02-079009068949012,100901
2024-02-069149148999004,600900
2024-02-059199219169173,700917
2024-02-029209209149181,000918
2024-02-019209209129202,000920
2024-01-319119209119203,000920
2024-01-309119189089182,300918
2024-01-299129139069061,800906
2024-01-269109129059061,700906
2024-01-259079099049091,100909
2024-01-249049069049041,000904
2024-01-239199199049041,200904
2024-01-229109179109161,900916
2024-01-199159209069101,600910
2024-01-189039169029141,700914
2024-01-17919919910910500910
2024-01-169049229049205,700920
2024-01-158909108859106,800910
2024-01-1288389988088511,800885
2024-01-119109219109131,500913
2024-01-108949178949104,900910
2024-01-098628968628948,800894
2024-01-058648648518559,800855
2024-01-0484485884185720,200857

分割・併合履歴 : [2003-03-26]1株→2株