8207 テンアライド(株) 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 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 282 | 282 | 273 | 273 | 536,200 | 273 |
| 2025-01-29 | 281 | 283 | 281 | 282 | 66,200 | 282 |
| 2025-01-28 | 279 | 283 | 279 | 281 | 103,000 | 281 |
| 2025-01-27 | 278 | 279 | 277 | 279 | 56,800 | 279 |
| 2025-01-24 | 275 | 278 | 275 | 276 | 87,500 | 276 |
| 2025-01-23 | 275 | 275 | 272 | 275 | 74,000 | 275 |
| 2025-01-22 | 273 | 276 | 273 | 276 | 73,100 | 276 |
| 2025-01-21 | 271 | 275 | 270 | 273 | 82,800 | 273 |
| 2025-01-20 | 270 | 272 | 268 | 272 | 62,300 | 272 |
| 2025-01-17 | 271 | 272 | 267 | 269 | 116,900 | 269 |
| 2025-01-16 | 274 | 274 | 269 | 270 | 187,200 | 270 |
| 2025-01-15 | 275 | 276 | 274 | 274 | 65,000 | 274 |
| 2025-01-14 | 278 | 278 | 275 | 276 | 77,800 | 276 |
| 2025-01-10 | 279 | 279 | 276 | 276 | 75,700 | 276 |
| 2025-01-09 | 280 | 281 | 278 | 280 | 58,600 | 280 |
| 2025-01-08 | 279 | 281 | 278 | 278 | 70,600 | 278 |
| 2025-01-07 | 279 | 281 | 278 | 279 | 105,500 | 279 |
| 2025-01-06 | 278 | 279 | 276 | 277 | 120,800 | 277 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1993-03-26]1株→1.3株 [1992-03-26]1株→1.3株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.3株