テイン(7217) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/01 - - - - -
2020/09/30 570.0 575.0 566.0 566.0 4,900
2020/09/29 572.0 573.0 562.0 564.0 1,700
2020/09/28 573.0 573.0 567.0 570.0 9,800
2020/09/25 572.0 572.0 561.0 570.0 3,100
2020/09/24 559.0 573.0 550.0 572.0 11,000
2020/09/23 544.0 560.0 544.0 559.0 8,100
2020/09/18 536.0 543.0 536.0 536.0 800
2020/09/17 539.0 540.0 539.0 540.0 300
2020/09/16 540.0 547.0 539.0 539.0 2,100
2020/09/15 543.0 543.0 543.0 543.0 700
2020/09/14 535.0 540.0 535.0 538.0 900
2020/09/11 535.0 535.0 535.0 535.0 200
2020/09/10 539.0 540.0 535.0 539.0 2,000
2020/09/09 524.0 532.0 524.0 532.0 300
2020/09/08 531.0 533.0 522.0 531.0 3,000
2020/09/07 535.0 543.0 535.0 543.0 2,900
2020/09/04 535.0 541.0 535.0 535.0 1,400
2020/09/03 547.0 547.0 542.0 542.0 1,500
2020/09/02 536.0 542.0 536.0 542.0 700
2020/09/01 536.0 536.0 535.0 535.0 400
2020/08/31 533.0 536.0 533.0 536.0 800
2020/08/28 554.0 554.0 530.0 531.0 5,300
2020/08/27 540.0 542.0 540.0 541.0 900
2020/08/26 553.0 553.0 538.0 538.0 2,900
2020/08/25 540.0 540.0 535.0 535.0 500
2020/08/24 540.0 540.0 531.0 534.0 800
2020/08/21 536.0 538.0 530.0 531.0 1,600
2020/08/20 534.0 534.0 528.0 528.0 1,200
2020/08/19 534.0 537.0 530.0 530.0 2,500
2020/08/18 521.0 536.0 521.0 532.0 1,800
2020/08/17 523.0 523.0 520.0 521.0 600
2020/08/14 521.0 523.0 521.0 521.0 1,400
2020/08/13 531.0 531.0 521.0 522.0 5,300
2020/08/12 536.0 537.0 513.0 531.0 8,900
2020/08/11 537.0 573.0 520.0 536.0 76,000
2020/08/07 480.0 493.0 471.0 493.0 1,800
2020/08/06 481.0 481.0 481.0 481.0 100
2020/08/05 483.0 483.0 481.0 481.0 300
2020/08/04 467.0 483.0 467.0 483.0 1,600
2020/08/03 474.0 474.0 467.0 467.0 700
2020/07/31 492.0 492.0 466.0 466.0 3,200
2020/07/30 493.0 493.0 493.0 493.0 400
2020/07/29 498.0 498.0 493.0 493.0 2,000
2020/07/28 500.0 504.0 500.0 504.0 300
2020/07/27 503.0 505.0 503.0 505.0 700
2020/07/22 501.0 502.0 500.0 500.0 1,700
2020/07/21 503.0 505.0 501.0 501.0 1,600
2020/07/20 507.0 508.0 503.0 503.0 2,200
2020/07/17 506.0 506.0 506.0 506.0 300