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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 271 | 272 | 269 | 269 | 58,700 | 269 |
| 2025-05-12 | 273 | 273 | 271 | 271 | 42,100 | 271 |
| 2025-05-09 | 272 | 274 | 271 | 271 | 25,300 | 271 |
| 2025-05-08 | 271 | 273 | 271 | 272 | 26,400 | 272 |
| 2025-05-07 | 271 | 273 | 271 | 271 | 40,100 | 271 |
| 2025-05-02 | 272 | 272 | 270 | 271 | 35,100 | 271 |
| 2025-05-01 | 270 | 272 | 270 | 270 | 24,400 | 270 |
| 2025-04-30 | 268 | 270 | 268 | 269 | 27,900 | 269 |
| 2025-04-28 | 269 | 271 | 269 | 269 | 77,700 | 269 |
| 2025-04-25 | 270 | 270 | 267 | 268 | 60,600 | 268 |
| 2025-04-24 | 267 | 268 | 266 | 267 | 25,200 | 267 |
| 2025-04-23 | 267 | 267 | 265 | 266 | 40,800 | 266 |
| 2025-04-22 | 266 | 269 | 266 | 266 | 31,700 | 266 |
| 2025-04-21 | 267 | 269 | 266 | 266 | 23,600 | 266 |
| 2025-04-18 | 265 | 268 | 265 | 266 | 61,900 | 266 |
| 2025-04-17 | 264 | 265 | 263 | 264 | 29,700 | 264 |
| 2025-04-16 | 265 | 265 | 263 | 263 | 15,100 | 263 |
| 2025-04-15 | 263 | 265 | 262 | 263 | 50,600 | 263 |
| 2025-04-14 | 265 | 267 | 265 | 265 | 56,200 | 265 |
| 2025-04-11 | 260 | 266 | 258 | 265 | 70,400 | 265 |
| 2025-04-10 | 263 | 265 | 260 | 265 | 103,100 | 265 |
| 2025-04-09 | 259 | 260 | 253 | 257 | 114,700 | 257 |
| 2025-04-08 | 254 | 261 | 253 | 259 | 136,700 | 259 |
| 2025-04-07 | 248 | 250 | 238 | 246 | 429,900 | 246 |
| 2025-04-04 | 257 | 258 | 251 | 256 | 279,900 | 256 |
| 2025-04-03 | 260 | 263 | 257 | 260 | 238,700 | 260 |
| 2025-04-02 | 268 | 268 | 262 | 262 | 172,100 | 262 |
| 2025-04-01 | 271 | 271 | 265 | 266 | 180,500 | 266 |
| 2025-03-31 | 270 | 271 | 268 | 269 | 77,700 | 269 |
| 2025-03-28 | 268 | 273 | 267 | 270 | 281,200 | 270 |
| 2025-03-27 | 283 | 284 | 281 | 284 | 267,400 | 284 |
| 2025-03-26 | 283 | 284 | 282 | 282 | 205,800 | 282 |
| 2025-03-25 | 282 | 283 | 281 | 282 | 83,500 | 282 |
| 2025-03-24 | 281 | 282 | 280 | 282 | 86,300 | 282 |
| 2025-03-21 | 281 | 282 | 280 | 281 | 102,100 | 281 |
| 2025-03-19 | 280 | 280 | 279 | 280 | 61,000 | 280 |
| 2025-03-18 | 280 | 280 | 279 | 279 | 79,800 | 279 |
| 2025-03-17 | 281 | 281 | 279 | 280 | 196,700 | 280 |
| 2025-03-14 | 282 | 282 | 281 | 281 | 41,600 | 281 |
| 2025-03-13 | 283 | 283 | 281 | 282 | 37,900 | 282 |
| 2025-03-12 | 282 | 283 | 281 | 281 | 47,000 | 281 |
| 2025-03-11 | 283 | 283 | 280 | 281 | 110,000 | 281 |
| 2025-03-10 | 285 | 285 | 282 | 283 | 77,200 | 283 |
| 2025-03-07 | 284 | 285 | 283 | 284 | 63,100 | 284 |
| 2025-03-06 | 285 | 285 | 283 | 284 | 38,400 | 284 |
| 2025-03-05 | 284 | 286 | 282 | 284 | 68,700 | 284 |
| 2025-03-04 | 284 | 285 | 282 | 284 | 81,300 | 284 |
| 2025-03-03 | 286 | 286 | 283 | 284 | 100,300 | 284 |
| 2025-02-28 | 286 | 286 | 283 | 286 | 69,300 | 286 |
| 2025-02-27 | 283 | 286 | 282 | 286 | 81,300 | 286 |
| 2025-02-26 | 281 | 282 | 280 | 280 | 52,100 | 280 |
| 2025-02-25 | 280 | 282 | 280 | 280 | 67,700 | 280 |
| 2025-02-21 | 281 | 282 | 278 | 282 | 104,700 | 282 |
| 2025-02-20 | 282 | 283 | 281 | 281 | 32,700 | 281 |
| 2025-02-19 | 283 | 284 | 281 | 281 | 55,400 | 281 |
| 2025-02-18 | 285 | 285 | 282 | 282 | 52,600 | 282 |
| 2025-02-17 | 281 | 285 | 281 | 285 | 65,100 | 285 |
| 2025-02-14 | 284 | 284 | 281 | 281 | 69,300 | 281 |
| 2025-02-13 | 283 | 284 | 282 | 283 | 60,300 | 283 |
| 2025-02-12 | 283 | 284 | 282 | 282 | 57,500 | 282 |
| 2025-02-10 | 281 | 285 | 280 | 283 | 112,700 | 283 |
| 2025-02-07 | 277 | 280 | 276 | 277 | 73,100 | 277 |
| 2025-02-06 | 276 | 278 | 275 | 278 | 55,300 | 278 |
| 2025-02-05 | 277 | 278 | 274 | 276 | 103,600 | 276 |
| 2025-02-04 | 279 | 279 | 276 | 276 | 77,300 | 276 |
| 2025-02-03 | 279 | 279 | 275 | 276 | 79,200 | 276 |
| 2025-01-31 | 278 | 280 | 276 | 277 | 78,800 | 277 |
| 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