1. HOME >
  2. 株価時系列 >
  3. 7217 >
  4. 2021年

7217 (株)テイン 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
2021-12-301,1221,1341,1211,1292,4001,129
2021-12-291,0881,1201,0881,1201,1001,120
2021-12-281,0841,1031,0761,0793,6001,079
2021-12-271,0841,0941,0801,08416,7001,084
2021-12-241,1091,1231,0941,0947,1001,094
2021-12-231,0911,1221,0911,10910,0001,109
2021-12-221,0821,0951,0801,0912,1001,091
2021-12-211,1161,1161,0921,09210,9001,092
2021-12-201,0991,1231,0711,1204,9001,120
2021-12-171,0861,0991,0801,09910,0001,099
2021-12-161,0781,1041,0781,0917,2001,091
2021-12-151,0711,0991,0711,0996001,099
2021-12-141,0731,0991,0731,0753,4001,075
2021-12-131,1141,1141,0851,0907,5001,090
2021-12-101,1221,1411,1141,1141,8001,114
2021-12-091,1351,1451,1351,1407001,140
2021-12-081,1701,1701,1401,1402,0001,140
2021-12-071,1201,1701,1201,1599,1001,159
2021-12-061,0721,1351,0721,1116,0001,111
2021-12-031,0501,1051,0501,0832,4001,083
2021-12-021,0321,0801,0321,04922,5001,049
2021-12-011,0751,1101,0271,07512,4001,075
2021-11-301,1001,1101,0751,0755,8001,075
2021-11-291,0981,1621,0961,09611,5001,096
2021-11-261,1171,1671,1131,1193,8001,119
2021-11-251,1551,1551,1391,1471,7001,147
2021-11-241,1501,1641,1211,1558,4001,155
2021-11-221,1501,1721,1351,1358,7001,135
2021-11-191,1861,1991,1521,1741,7001,174
2021-11-181,1901,2001,1821,1971,8001,197
2021-11-171,2311,2311,1971,2094,0001,209
2021-11-161,1331,2501,1331,22925,6001,229
2021-11-151,1751,1891,1001,13146,9001,131
2021-11-121,3501,3891,3481,3855,6001,385
2021-11-111,3601,3691,3161,3353,2001,335
2021-11-101,3511,3691,3481,3602,7001,360
2021-11-091,3371,3631,3361,3615,1001,361
2021-11-081,3191,3341,3041,3251,6001,325
2021-11-051,3371,3371,2911,2914,7001,291
2021-11-041,3011,3201,2991,3182,5001,318
2021-11-021,2701,2991,2701,2902,4001,290
2021-11-011,2801,2901,2721,2801,5001,280
2021-10-291,2641,2851,2581,2581,5001,258
2021-10-281,2611,2611,2601,2613001,261
2021-10-271,2561,2611,2511,2615001,261
2021-10-261,2591,2631,2571,2633001,263
2021-10-251,2621,2621,2501,2501,2001,250
2021-10-221,2501,2621,2481,2625001,262
2021-10-211,2601,2641,2501,2641,0001,264
2021-10-201,2601,2601,2601,2604001,260
2021-10-191,2711,2711,2561,2608001,260
2021-10-181,2611,2781,2541,2762,8001,276
2021-10-151,2461,2501,2401,2502,5001,250
2021-10-141,2361,2661,2351,2371,9001,237
2021-10-131,2601,2801,2361,2521,1001,252
2021-10-121,2671,2671,2501,2673,3001,267
2021-10-111,2661,2901,2661,2691,5001,269
2021-10-081,2941,2941,2621,2802,2001,280
2021-10-071,2731,2901,2601,2641,7001,264
2021-10-061,2701,2841,2601,2771,2001,277
2021-10-051,2521,3011,2451,2972,6001,297
2021-10-041,2771,2801,2601,2742,8001,274
2021-10-011,2611,2781,2401,2781,8001,278
2021-09-301,2751,3291,2611,2736,7001,273
2021-09-291,2041,2571,2031,25015,6001,250
2021-09-281,2961,2961,2171,22125,5001,221
2021-09-271,3001,3031,2811,2895,9001,289
2021-09-241,2941,3051,2941,3003,5001,300
2021-09-221,2991,3101,2601,2656,9001,265
2021-09-211,2951,3061,2771,2995,8001,299
2021-09-171,3171,3241,3051,3151,8001,315
2021-09-161,3271,3291,2981,2986,4001,298
2021-09-151,3281,3461,3271,3271,6001,327
2021-09-141,3291,3391,3271,3325,2001,332
2021-09-131,3431,3451,3281,3281,3001,328
2021-09-101,3061,3391,3061,3383,1001,338
2021-09-091,3151,3241,3151,3221,4001,322
2021-09-081,3101,3261,3101,3163,5001,316
2021-09-071,3261,3261,3141,3153,4001,315
2021-09-061,3281,3391,3261,3265,6001,326
2021-09-031,3231,3361,3231,3282,6001,328
2021-09-021,3311,3311,3251,3276001,327
2021-09-011,3241,3241,2911,3234,2001,323
2021-08-311,3251,3341,3201,3341,1001,334
2021-08-301,3401,3401,3181,3184,1001,318
2021-08-271,3351,3351,3341,3345001,334
2021-08-261,3381,3401,3181,3303,2001,330
2021-08-251,3311,3371,3261,3311,5001,331
2021-08-241,3331,3451,3311,3314,9001,331
2021-08-231,3091,3381,3091,3383,4001,338
2021-08-201,3211,3381,2521,30919,2001,309
2021-08-191,3401,3491,3271,3294,5001,329
2021-08-181,3361,3521,3361,3453,4001,345
2021-08-171,3701,3811,3331,3499,2001,349
2021-08-161,3811,3851,3511,3627,1001,362
2021-08-131,3801,3981,3801,3801,6001,380
2021-08-121,3921,4191,3801,3804,5001,380
2021-08-111,3861,4241,3601,42313,8001,423
2021-08-101,4021,4301,3501,38525,2001,385
2021-08-061,3601,3991,3451,39912,1001,399
2021-08-051,3851,3921,3501,3504,0001,350
2021-08-041,3941,3941,3611,3803,6001,380
2021-08-031,3461,3891,3461,38711,0001,387
2021-08-021,3311,3431,3271,3433,0001,343
2021-07-301,3321,3401,3201,3363,7001,336
2021-07-291,3321,3371,3291,3373,1001,337
2021-07-281,3571,3591,3301,3325,2001,332
2021-07-271,3571,3641,3511,3632,6001,363
2021-07-261,3481,3551,3391,3393,1001,339
2021-07-211,3211,3511,3211,3484,1001,348
2021-07-201,3451,3451,3061,3144,7001,314
2021-07-191,3691,3691,3121,3459,5001,345
2021-07-161,3491,3691,3411,3697,1001,369
2021-07-151,3301,3701,3301,3498,1001,349
2021-07-141,3301,3301,3201,3301,5001,330
2021-07-131,3201,3361,3201,3353,2001,335
2021-07-121,3331,3391,3121,32011,2001,320
2021-07-091,3111,3431,3111,3334,4001,333
2021-07-081,3731,3731,3111,3359,1001,335
2021-07-071,3451,3791,3441,3723,9001,372
2021-07-061,3411,3501,3311,3452,0001,345
2021-07-051,3551,3551,3251,3493,9001,349
2021-07-021,3131,3471,3131,3414,6001,341
2021-07-011,3131,3221,3011,3225,9001,322
2021-06-301,3251,3361,3001,32220,8001,322
2021-06-291,3621,3621,3201,3307,4001,330
2021-06-281,3901,3901,3491,36120,2001,361
2021-06-251,3451,3901,3451,37221,8001,372
2021-06-241,2971,3531,2971,34614,6001,346
2021-06-231,2961,3291,2751,31411,9001,314
2021-06-221,2751,3161,2751,2969,9001,296
2021-06-211,2531,2821,2301,26631,6001,266
2021-06-181,3271,3471,2851,29835,2001,298
2021-06-171,3141,3401,3021,32716,0001,327
2021-06-161,3311,3391,2991,31051,3001,310
2021-06-151,3181,3701,3051,350185,5001,350
2021-06-141,3101,3501,2861,299126,2001,299
2021-06-111,4001,4291,3721,37222,9001,372
2021-06-101,4921,5081,4211,43618,6001,436
2021-06-091,4731,4971,4721,4926,6001,492
2021-06-081,5311,5501,4761,49318,8001,493
2021-06-071,5601,6101,5601,5825,0001,582
2021-06-041,5131,5611,5061,56016,7001,560
2021-06-031,5031,5301,4911,53011,1001,530
2021-06-021,4801,5051,4631,50317,5001,503
2021-06-011,4931,4931,4631,48014,1001,480
2021-05-311,5581,5741,4671,46830,9001,468
2021-05-281,6031,6221,5411,54423,1001,544
2021-05-271,6291,6361,5511,62430,3001,624
2021-05-261,5301,5901,4801,58949,3001,589
2021-05-251,5251,5331,4401,530137,7001,530
2021-05-241,3751,3751,3021,31512,1001,315
2021-05-211,3571,3971,3401,39012,6001,390
2021-05-201,3621,3891,3301,33912,4001,339
2021-05-191,2621,3391,2601,32114,8001,321
2021-05-181,2051,4621,2051,27558,7001,275
2021-05-171,1601,2231,1511,17521,1001,175
2021-05-141,2201,2801,2201,28023,4001,280
2021-05-131,1691,2671,1691,1996,6001,199
2021-05-121,2741,2891,2021,22919,1001,229
2021-05-111,1951,2771,1641,25915,6001,259
2021-05-101,1271,1651,1271,1382,0001,138
2021-05-071,1381,1381,1211,1282,9001,128
2021-05-061,1181,1481,1131,1382,9001,138
2021-04-301,1421,1541,1321,1373,4001,137
2021-04-281,1591,1711,1421,1422,8001,142
2021-04-271,1441,1631,1441,1552,2001,155
2021-04-261,1711,1711,1291,1492,0001,149
2021-04-231,1631,1751,1631,1742,2001,174
2021-04-221,1421,1731,1421,1726,1001,172
2021-04-211,1651,1751,1351,13510,0001,135
2021-04-201,1671,1881,1641,1713,3001,171
2021-04-191,1791,1951,1631,1634,8001,163
2021-04-161,1601,1911,1601,1846,4001,184
2021-04-151,1911,1911,1551,1833,6001,183
2021-04-141,1771,1871,1501,1796,3001,179
2021-04-131,1401,1721,1221,1716,8001,171
2021-04-121,1201,1381,1101,12910,4001,129
2021-04-091,1001,1151,1001,1072,2001,107
2021-04-081,1181,1181,0961,1002,4001,100
2021-04-071,1261,1301,0921,1083,9001,108
2021-04-061,1301,1311,1101,1184,0001,118
2021-04-051,1401,1401,1051,1283,9001,128
2021-04-021,1201,1201,1001,1204,1001,120
2021-04-011,1241,1401,1051,1146,3001,114
2021-03-311,0961,1351,0851,11813,1001,118
2021-03-301,0581,0851,0571,08410,2001,084
2021-03-291,0921,0921,0411,0413,0001,041
2021-03-261,1101,1101,0651,0921,9001,092
2021-03-251,0851,1001,0801,0973,7001,097
2021-03-241,0561,0781,0481,0713,1001,071
2021-03-231,0441,1001,0441,0564,8001,056
2021-03-221,0251,0591,0251,0346,1001,034
2021-03-191,0511,0681,0461,0465,6001,046
2021-03-181,0661,0861,0611,0611,7001,061
2021-03-171,0681,0871,0501,0653,2001,065
2021-03-161,1071,1071,0801,0895,2001,089
2021-03-151,0331,0981,0331,08114,6001,081
2021-03-121,0191,0411,0191,0296,7001,029
2021-03-111,0031,0331,0031,0192,8001,019
2021-03-101,0101,0101,0011,0021,5001,002
2021-03-091,0101,0409921,0104,3001,010
2021-03-081,0071,0231,0061,0231,4001,023
2021-03-051,0171,0179931,0072,6001,007
2021-03-049951,0049751,0024,5001,002
2021-03-031,0101,0139751,0098,4001,009
2021-03-021,0411,0419991,0054,1001,005
2021-03-019971,0179971,0141,7001,014
2021-02-269991,0299899958,000995
2021-02-251,0131,0491,0131,0293,8001,029
2021-02-241,0591,0601,0111,0116,6001,011
2021-02-229861,0329751,01512,5001,015
2021-02-199871,0019739918,400991
2021-02-189911,0159761,0019,2001,001
2021-02-171,0201,02095299110,300991
2021-02-161,0381,0409981,00620,5001,006
2021-02-159861,0499601,04054,6001,040
2021-02-1293896893496826,800968
2021-02-109229229069152,600915
2021-02-099249249079122,600912
2021-02-089219309219243,300924
2021-02-059179409179191,400919
2021-02-049269329129322,300932
2021-02-039359459199192,000919
2021-02-028959468959359,800935
2021-02-018929088918936,500893
2021-01-299019059009031,900903
2021-01-288889088869034,500903
2021-01-279159159039034,000903
2021-01-269159159039101,800910
2021-01-259019038959034,800903
2021-01-229089088989001,600900
2021-01-219139138938984,800898
2021-01-209129199109124,100912
2021-01-199159239049102,200910
2021-01-189069319069185,000918
2021-01-159149149049065,900906
2021-01-149289289079146,200914
2021-01-138909178909136,000913
2021-01-129059248919006,900900
2021-01-089259459209335,700933
2021-01-0793097692993531,600935
2021-01-069359359089235,000923
2021-01-059439579329409,300940
2021-01-0492096692095425,800954

分割・併合履歴 ： [2003-03-26]1株→2株