8207 テンアライド(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 292 | 293 | 291 | 291 | 28,900 | 291 |
| 2024-05-01 | 293 | 293 | 289 | 292 | 45,500 | 292 |
| 2024-04-30 | 291 | 292 | 290 | 291 | 42,500 | 291 |
| 2024-04-26 | 293 | 293 | 288 | 288 | 236,400 | 288 |
| 2024-04-25 | 292 | 293 | 291 | 292 | 35,200 | 292 |
| 2024-04-24 | 291 | 292 | 290 | 292 | 51,900 | 292 |
| 2024-04-23 | 292 | 293 | 291 | 291 | 52,100 | 291 |
| 2024-04-22 | 289 | 292 | 286 | 292 | 81,600 | 292 |
| 2024-04-19 | 292 | 292 | 285 | 286 | 228,900 | 286 |
| 2024-04-18 | 290 | 293 | 290 | 293 | 52,400 | 293 |
| 2024-04-17 | 294 | 294 | 290 | 290 | 101,400 | 290 |
| 2024-04-16 | 296 | 296 | 292 | 293 | 157,800 | 293 |
| 2024-04-15 | 296 | 297 | 295 | 297 | 47,300 | 297 |
| 2024-04-12 | 296 | 297 | 295 | 297 | 64,500 | 297 |
| 2024-04-11 | 296 | 298 | 295 | 296 | 133,800 | 296 |
| 2024-04-10 | 299 | 299 | 297 | 297 | 41,900 | 297 |
| 2024-04-09 | 296 | 300 | 296 | 300 | 99,800 | 300 |
| 2024-04-08 | 304 | 304 | 296 | 296 | 168,900 | 296 |
| 2024-04-05 | 301 | 303 | 301 | 303 | 52,900 | 303 |
| 2024-04-04 | 303 | 304 | 301 | 303 | 48,600 | 303 |
| 2024-04-03 | 301 | 305 | 300 | 305 | 48,500 | 305 |
| 2024-04-02 | 302 | 305 | 301 | 301 | 70,400 | 301 |
| 2024-04-01 | 305 | 305 | 302 | 304 | 51,300 | 304 |
| 2024-03-29 | 302 | 306 | 302 | 305 | 64,000 | 305 |
| 2024-03-28 | 300 | 303 | 300 | 302 | 253,100 | 302 |
| 2024-03-27 | 310 | 311 | 308 | 308 | 388,200 | 308 |
| 2024-03-26 | 312 | 313 | 310 | 311 | 192,500 | 311 |
| 2024-03-25 | 313 | 313 | 311 | 312 | 124,400 | 312 |
| 2024-03-22 | 312 | 313 | 311 | 313 | 83,000 | 313 |
| 2024-03-21 | 313 | 313 | 311 | 311 | 83,400 | 311 |
| 2024-03-19 | 312 | 313 | 311 | 312 | 51,300 | 312 |
| 2024-03-18 | 311 | 312 | 310 | 312 | 87,900 | 312 |
| 2024-03-15 | 312 | 313 | 311 | 311 | 53,600 | 311 |
| 2024-03-14 | 313 | 314 | 312 | 314 | 35,600 | 314 |
| 2024-03-13 | 314 | 314 | 312 | 313 | 30,300 | 313 |
| 2024-03-12 | 311 | 314 | 310 | 314 | 63,300 | 314 |
| 2024-03-11 | 314 | 315 | 310 | 311 | 197,200 | 311 |
| 2024-03-08 | 315 | 316 | 314 | 316 | 43,000 | 316 |
| 2024-03-07 | 315 | 316 | 314 | 316 | 43,800 | 316 |
| 2024-03-06 | 315 | 316 | 314 | 315 | 59,500 | 315 |
| 2024-03-05 | 314 | 315 | 313 | 315 | 34,400 | 315 |
| 2024-03-04 | 315 | 315 | 313 | 314 | 78,600 | 314 |
| 2024-03-01 | 315 | 316 | 314 | 316 | 53,000 | 316 |
| 2024-02-29 | 317 | 318 | 315 | 315 | 49,200 | 315 |
| 2024-02-28 | 314 | 317 | 314 | 317 | 54,900 | 317 |
| 2024-02-27 | 316 | 317 | 314 | 315 | 32,600 | 315 |
| 2024-02-26 | 316 | 316 | 314 | 316 | 62,900 | 316 |
| 2024-02-22 | 317 | 318 | 315 | 316 | 37,900 | 316 |
| 2024-02-21 | 317 | 317 | 315 | 315 | 29,500 | 315 |
| 2024-02-20 | 317 | 318 | 316 | 318 | 76,100 | 318 |
| 2024-02-19 | 313 | 317 | 312 | 317 | 69,400 | 317 |
| 2024-02-16 | 311 | 313 | 311 | 311 | 38,400 | 311 |
| 2024-02-15 | 315 | 316 | 312 | 312 | 80,100 | 312 |
| 2024-02-14 | 314 | 315 | 314 | 314 | 38,800 | 314 |
| 2024-02-13 | 318 | 318 | 314 | 315 | 104,100 | 315 |
| 2024-02-09 | 315 | 315 | 313 | 315 | 73,900 | 315 |
| 2024-02-08 | 316 | 316 | 313 | 314 | 73,000 | 314 |
| 2024-02-07 | 316 | 317 | 315 | 317 | 37,600 | 317 |
| 2024-02-06 | 318 | 318 | 315 | 315 | 68,900 | 315 |
| 2024-02-05 | 317 | 318 | 316 | 318 | 39,700 | 318 |
| 2024-02-02 | 317 | 317 | 315 | 315 | 39,000 | 315 |
| 2024-02-01 | 316 | 317 | 315 | 315 | 44,700 | 315 |
| 2024-01-31 | 315 | 318 | 315 | 316 | 65,400 | 316 |
| 2024-01-30 | 315 | 316 | 314 | 314 | 175,000 | 314 |
| 2024-01-29 | 314 | 315 | 312 | 314 | 46,000 | 314 |
| 2024-01-26 | 312 | 312 | 310 | 310 | 46,100 | 310 |
| 2024-01-25 | 310 | 312 | 310 | 311 | 35,800 | 311 |
| 2024-01-24 | 313 | 313 | 310 | 310 | 65,400 | 310 |
| 2024-01-23 | 314 | 314 | 311 | 311 | 44,100 | 311 |
| 2024-01-22 | 311 | 314 | 311 | 314 | 56,000 | 314 |
| 2024-01-19 | 312 | 312 | 310 | 311 | 44,300 | 311 |
| 2024-01-18 | 312 | 312 | 311 | 311 | 32,100 | 311 |
| 2024-01-17 | 313 | 314 | 311 | 311 | 42,900 | 311 |
| 2024-01-16 | 312 | 312 | 309 | 312 | 91,300 | 312 |
| 2024-01-15 | 313 | 314 | 312 | 314 | 68,400 | 314 |
| 2024-01-12 | 314 | 315 | 309 | 311 | 157,100 | 311 |
| 2024-01-11 | 315 | 316 | 313 | 315 | 59,300 | 315 |
| 2024-01-10 | 315 | 316 | 313 | 314 | 73,400 | 314 |
| 2024-01-09 | 314 | 315 | 312 | 315 | 51,500 | 315 |
| 2024-01-05 | 315 | 315 | 310 | 311 | 92,600 | 311 |
| 2024-01-04 | 308 | 314 | 306 | 314 | 96,000 | 314 |
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
