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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 275 | 279 | 274 | 279 | 91,500 | 279 |
| 2024-12-27 | 268 | 275 | 268 | 274 | 136,100 | 274 |
| 2024-12-26 | 268 | 270 | 264 | 267 | 304,200 | 267 |
| 2024-12-25 | 269 | 271 | 267 | 268 | 143,200 | 268 |
| 2024-12-24 | 271 | 272 | 269 | 269 | 154,700 | 269 |
| 2024-12-23 | 272 | 274 | 271 | 271 | 111,900 | 271 |
| 2024-12-20 | 274 | 275 | 273 | 273 | 77,000 | 273 |
| 2024-12-19 | 272 | 275 | 272 | 274 | 77,600 | 274 |
| 2024-12-18 | 272 | 276 | 272 | 273 | 111,000 | 273 |
| 2024-12-17 | 272 | 273 | 269 | 272 | 75,700 | 272 |
| 2024-12-16 | 275 | 276 | 271 | 272 | 112,000 | 272 |
| 2024-12-13 | 271 | 274 | 270 | 274 | 109,200 | 274 |
| 2024-12-12 | 268 | 272 | 268 | 271 | 131,300 | 271 |
| 2024-12-11 | 266 | 269 | 266 | 267 | 90,300 | 267 |
| 2024-12-10 | 267 | 268 | 266 | 266 | 82,300 | 266 |
| 2024-12-09 | 266 | 267 | 265 | 267 | 89,000 | 267 |
| 2024-12-06 | 265 | 268 | 263 | 266 | 116,200 | 266 |
| 2024-12-05 | 263 | 265 | 263 | 264 | 98,600 | 264 |
| 2024-12-04 | 262 | 264 | 260 | 262 | 236,800 | 262 |
| 2024-12-03 | 268 | 268 | 262 | 262 | 476,600 | 262 |
| 2024-12-02 | 270 | 272 | 268 | 268 | 117,300 | 268 |
| 2024-11-29 | 271 | 272 | 270 | 271 | 47,900 | 271 |
| 2024-11-28 | 269 | 272 | 269 | 270 | 75,600 | 270 |
| 2024-11-27 | 272 | 272 | 268 | 268 | 110,800 | 268 |
| 2024-11-26 | 274 | 274 | 271 | 271 | 73,400 | 271 |
| 2024-11-25 | 273 | 274 | 272 | 273 | 72,500 | 273 |
| 2024-11-22 | 269 | 272 | 269 | 271 | 41,200 | 271 |
| 2024-11-21 | 269 | 270 | 269 | 269 | 55,600 | 269 |
| 2024-11-20 | 272 | 274 | 268 | 269 | 137,900 | 269 |
| 2024-11-19 | 270 | 272 | 269 | 272 | 24,800 | 272 |
| 2024-11-18 | 271 | 271 | 268 | 269 | 44,300 | 269 |
| 2024-11-15 | 269 | 270 | 268 | 270 | 50,800 | 270 |
| 2024-11-14 | 270 | 271 | 269 | 269 | 61,400 | 269 |
| 2024-11-13 | 267 | 270 | 267 | 269 | 60,900 | 269 |
| 2024-11-12 | 269 | 269 | 266 | 267 | 154,200 | 267 |
| 2024-11-11 | 273 | 273 | 268 | 269 | 147,100 | 269 |
| 2024-11-08 | 272 | 274 | 271 | 273 | 74,500 | 273 |
| 2024-11-07 | 272 | 274 | 271 | 271 | 76,800 | 271 |
| 2024-11-06 | 273 | 274 | 271 | 271 | 58,000 | 271 |
| 2024-11-05 | 275 | 275 | 271 | 272 | 65,200 | 272 |
| 2024-11-01 | 272 | 277 | 272 | 273 | 55,500 | 273 |
| 2024-10-31 | 272 | 277 | 271 | 274 | 72,300 | 274 |
| 2024-10-30 | 276 | 276 | 270 | 270 | 316,300 | 270 |
| 2024-10-29 | 270 | 277 | 270 | 277 | 78,400 | 277 |
| 2024-10-28 | 266 | 271 | 266 | 269 | 154,300 | 269 |
| 2024-10-25 | 270 | 270 | 266 | 267 | 88,300 | 267 |
| 2024-10-24 | 270 | 271 | 266 | 268 | 132,900 | 268 |
| 2024-10-23 | 275 | 275 | 270 | 270 | 177,000 | 270 |
| 2024-10-22 | 277 | 279 | 275 | 275 | 71,900 | 275 |
| 2024-10-21 | 276 | 279 | 275 | 278 | 68,200 | 278 |
| 2024-10-18 | 277 | 278 | 276 | 276 | 61,100 | 276 |
| 2024-10-17 | 278 | 279 | 276 | 277 | 111,300 | 277 |
| 2024-10-16 | 278 | 280 | 278 | 279 | 109,000 | 279 |
| 2024-10-15 | 280 | 281 | 278 | 279 | 143,900 | 279 |
| 2024-10-11 | 280 | 281 | 280 | 281 | 83,500 | 281 |
| 2024-10-10 | 283 | 284 | 280 | 280 | 108,800 | 280 |
| 2024-10-09 | 285 | 285 | 283 | 283 | 114,600 | 283 |
| 2024-10-08 | 288 | 288 | 284 | 285 | 168,400 | 285 |
| 2024-10-07 | 291 | 292 | 288 | 288 | 122,000 | 288 |
| 2024-10-04 | 291 | 292 | 290 | 290 | 32,500 | 290 |
| 2024-10-03 | 292 | 292 | 290 | 290 | 50,500 | 290 |
| 2024-10-02 | 291 | 292 | 290 | 290 | 46,400 | 290 |
| 2024-10-01 | 291 | 292 | 290 | 291 | 45,700 | 291 |
| 2024-09-30 | 290 | 292 | 289 | 290 | 69,000 | 290 |
| 2024-09-27 | 291 | 294 | 291 | 292 | 240,200 | 292 |
| 2024-09-26 | 300 | 303 | 299 | 303 | 236,400 | 303 |
| 2024-09-25 | 299 | 300 | 297 | 299 | 136,100 | 299 |
| 2024-09-24 | 300 | 300 | 298 | 298 | 102,100 | 298 |
| 2024-09-20 | 299 | 299 | 298 | 299 | 41,400 | 299 |
| 2024-09-19 | 298 | 299 | 297 | 298 | 55,000 | 298 |
| 2024-09-18 | 300 | 300 | 297 | 298 | 43,400 | 298 |
| 2024-09-17 | 299 | 299 | 297 | 299 | 61,600 | 299 |
| 2024-09-13 | 298 | 298 | 296 | 298 | 41,400 | 298 |
| 2024-09-12 | 297 | 298 | 296 | 298 | 60,800 | 298 |
| 2024-09-11 | 299 | 299 | 295 | 297 | 102,100 | 297 |
| 2024-09-10 | 298 | 300 | 297 | 299 | 44,400 | 299 |
| 2024-09-09 | 296 | 299 | 292 | 299 | 79,900 | 299 |
| 2024-09-06 | 299 | 300 | 295 | 298 | 121,600 | 298 |
| 2024-09-05 | 300 | 301 | 298 | 300 | 77,400 | 300 |
| 2024-09-04 | 301 | 303 | 298 | 300 | 174,900 | 300 |
| 2024-09-03 | 303 | 303 | 302 | 303 | 25,200 | 303 |
| 2024-09-02 | 304 | 304 | 301 | 303 | 65,600 | 303 |
| 2024-08-30 | 305 | 305 | 302 | 304 | 63,600 | 304 |
| 2024-08-29 | 303 | 305 | 302 | 304 | 47,800 | 304 |
| 2024-08-28 | 304 | 304 | 302 | 304 | 43,800 | 304 |
| 2024-08-27 | 303 | 304 | 302 | 304 | 42,200 | 304 |
| 2024-08-26 | 303 | 303 | 301 | 303 | 33,100 | 303 |
| 2024-08-23 | 302 | 302 | 300 | 301 | 36,700 | 301 |
| 2024-08-22 | 300 | 301 | 299 | 301 | 29,900 | 301 |
| 2024-08-21 | 299 | 301 | 298 | 301 | 39,500 | 301 |
| 2024-08-20 | 298 | 300 | 297 | 299 | 53,800 | 299 |
| 2024-08-19 | 296 | 297 | 296 | 297 | 39,400 | 297 |
| 2024-08-16 | 296 | 297 | 295 | 296 | 43,700 | 296 |
| 2024-08-15 | 297 | 298 | 295 | 296 | 46,700 | 296 |
| 2024-08-14 | 297 | 297 | 295 | 297 | 31,600 | 297 |
| 2024-08-13 | 292 | 297 | 290 | 296 | 67,800 | 296 |
| 2024-08-09 | 290 | 292 | 283 | 284 | 100,800 | 284 |
| 2024-08-08 | 285 | 290 | 282 | 288 | 66,300 | 288 |
| 2024-08-07 | 283 | 290 | 281 | 288 | 94,600 | 288 |
| 2024-08-06 | 267 | 289 | 267 | 286 | 151,400 | 286 |
| 2024-08-05 | 286 | 286 | 260 | 262 | 373,500 | 262 |
| 2024-08-02 | 295 | 296 | 290 | 290 | 206,300 | 290 |
| 2024-08-01 | 298 | 298 | 296 | 297 | 47,000 | 297 |
| 2024-07-31 | 297 | 299 | 296 | 299 | 51,600 | 299 |
| 2024-07-30 | 298 | 299 | 296 | 296 | 251,100 | 296 |
| 2024-07-29 | 298 | 299 | 298 | 298 | 77,600 | 298 |
| 2024-07-26 | 298 | 300 | 298 | 298 | 57,200 | 298 |
| 2024-07-25 | 300 | 300 | 297 | 298 | 124,600 | 298 |
| 2024-07-24 | 301 | 301 | 300 | 300 | 39,400 | 300 |
| 2024-07-23 | 300 | 302 | 300 | 301 | 28,100 | 301 |
| 2024-07-22 | 300 | 301 | 300 | 301 | 34,400 | 301 |
| 2024-07-19 | 300 | 302 | 300 | 301 | 26,100 | 301 |
| 2024-07-18 | 301 | 302 | 300 | 301 | 34,300 | 301 |
| 2024-07-17 | 300 | 302 | 300 | 302 | 40,400 | 302 |
| 2024-07-16 | 300 | 301 | 299 | 299 | 32,300 | 299 |
| 2024-07-12 | 299 | 301 | 299 | 299 | 45,300 | 299 |
| 2024-07-11 | 298 | 300 | 296 | 299 | 78,500 | 299 |
| 2024-07-10 | 300 | 300 | 296 | 296 | 150,700 | 296 |
| 2024-07-09 | 299 | 300 | 299 | 299 | 47,500 | 299 |
| 2024-07-08 | 303 | 303 | 300 | 300 | 49,600 | 300 |
| 2024-07-05 | 301 | 301 | 300 | 300 | 18,500 | 300 |
| 2024-07-04 | 301 | 302 | 299 | 299 | 65,100 | 299 |
| 2024-07-03 | 303 | 304 | 301 | 301 | 43,900 | 301 |
| 2024-07-02 | 304 | 305 | 303 | 303 | 58,300 | 303 |
| 2024-07-01 | 301 | 303 | 300 | 303 | 54,300 | 303 |
| 2024-06-28 | 300 | 300 | 299 | 299 | 27,600 | 299 |
| 2024-06-27 | 299 | 300 | 298 | 300 | 54,800 | 300 |
| 2024-06-26 | 299 | 299 | 297 | 298 | 26,500 | 298 |
| 2024-06-25 | 298 | 299 | 297 | 297 | 33,300 | 297 |
| 2024-06-24 | 297 | 298 | 297 | 297 | 36,000 | 297 |
| 2024-06-21 | 297 | 299 | 297 | 297 | 40,000 | 297 |
| 2024-06-20 | 297 | 299 | 297 | 297 | 27,300 | 297 |
| 2024-06-19 | 298 | 299 | 297 | 298 | 37,900 | 298 |
| 2024-06-18 | 298 | 298 | 296 | 297 | 22,300 | 297 |
| 2024-06-17 | 297 | 298 | 296 | 297 | 35,500 | 297 |
| 2024-06-14 | 296 | 298 | 296 | 297 | 37,100 | 297 |
| 2024-06-13 | 297 | 299 | 296 | 297 | 30,000 | 297 |
| 2024-06-12 | 298 | 298 | 297 | 297 | 24,400 | 297 |
| 2024-06-11 | 299 | 299 | 296 | 296 | 35,900 | 296 |
| 2024-06-10 | 296 | 299 | 296 | 298 | 35,200 | 298 |
| 2024-06-07 | 297 | 298 | 296 | 296 | 28,000 | 296 |
| 2024-06-06 | 296 | 298 | 296 | 296 | 17,000 | 296 |
| 2024-06-05 | 296 | 298 | 296 | 296 | 34,800 | 296 |
| 2024-06-04 | 296 | 298 | 296 | 296 | 34,100 | 296 |
| 2024-06-03 | 297 | 298 | 296 | 297 | 35,100 | 297 |
| 2024-05-31 | 297 | 297 | 295 | 297 | 27,300 | 297 |
| 2024-05-30 | 298 | 298 | 294 | 296 | 53,700 | 296 |
| 2024-05-29 | 298 | 298 | 294 | 294 | 76,700 | 294 |
| 2024-05-28 | 298 | 298 | 296 | 298 | 35,000 | 298 |
| 2024-05-27 | 295 | 298 | 295 | 298 | 57,200 | 298 |
| 2024-05-24 | 295 | 298 | 295 | 295 | 53,100 | 295 |
| 2024-05-23 | 297 | 297 | 295 | 295 | 23,800 | 295 |
| 2024-05-22 | 296 | 297 | 295 | 295 | 33,000 | 295 |
| 2024-05-21 | 297 | 298 | 295 | 296 | 31,200 | 296 |
| 2024-05-20 | 296 | 297 | 294 | 297 | 26,100 | 297 |
| 2024-05-17 | 293 | 295 | 291 | 295 | 54,900 | 295 |
| 2024-05-16 | 297 | 297 | 294 | 294 | 33,200 | 294 |
| 2024-05-15 | 299 | 299 | 296 | 296 | 47,700 | 296 |
| 2024-05-14 | 296 | 298 | 295 | 298 | 40,200 | 298 |
| 2024-05-13 | 294 | 297 | 293 | 295 | 57,800 | 295 |
| 2024-05-10 | 295 | 297 | 291 | 292 | 72,700 | 292 |
| 2024-05-09 | 296 | 296 | 293 | 294 | 40,700 | 294 |
| 2024-05-08 | 293 | 295 | 293 | 293 | 26,800 | 293 |
| 2024-05-07 | 292 | 294 | 292 | 294 | 25,900 | 294 |
| 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