テンダ
4198スタンダード/情報･通信業/TENDA Co.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 544.0 | 547.0 | 540.0 | 543.0 | -4.0 | -0.73% | 8,400 |
| 2026-03-12 | 547.0 | 547.0 | 544.0 | 547.0 | +3.0 | +0.55% | 1,400 |
| 2026-03-11 | 552.0 | 553.0 | 543.0 | 544.0 | -2.0 | -0.37% | 5,200 |
| 2026-03-10 | 546.0 | 550.0 | 545.0 | 546.0 | +7.0 | +1.30% | 1,800 |
| 2026-03-09 | 545.0 | 545.0 | 535.0 | 539.0 | -10.0 | -1.82% | 11,500 |
| 2026-03-06 | 547.0 | 552.0 | 546.0 | 549.0 | +1.0 | +0.18% | 4,600 |
| 2026-03-05 | 553.0 | 553.0 | 548.0 | 548.0 | +5.0 | +0.92% | 2,500 |
| 2026-03-04 | 552.0 | 552.0 | 535.0 | 543.0 | -8.0 | -1.45% | 36,100 |
| 2026-03-03 | 561.0 | 561.0 | 551.0 | 551.0 | -7.0 | -1.25% | 8,000 |
| 2026-03-02 | 560.0 | 564.0 | 545.0 | 558.0 | -4.0 | -0.71% | 16,500 |
| 2026-02-27 | 561.0 | 564.0 | 560.0 | 562.0 | +3.0 | +0.54% | 2,700 |
| 2026-02-26 | 562.0 | 563.0 | 556.0 | 559.0 | -1.0 | -0.18% | 3,100 |
| 2026-02-25 | 556.0 | 562.0 | 553.0 | 560.0 | +4.0 | +0.72% | 4,400 |
| 2026-02-24 | 556.0 | 560.0 | 552.0 | 556.0 | -3.0 | -0.54% | 5,100 |
| 2026-02-20 | 560.0 | 563.0 | 559.0 | 559.0 | -3.0 | -0.53% | 3,000 |
| 2026-02-19 | 562.0 | 563.0 | 561.0 | 562.0 | 0.0 | 0.00% | 1,900 |
| 2026-02-18 | 559.0 | 563.0 | 559.0 | 562.0 | +5.0 | +0.90% | 3,100 |
| 2026-02-17 | 558.0 | 558.0 | 555.0 | 557.0 | -1.0 | -0.18% | 1,700 |
| 2026-02-16 | 559.0 | 559.0 | 553.0 | 558.0 | +2.0 | +0.36% | 3,600 |
| 2026-02-13 | 564.0 | 564.0 | 555.0 | 556.0 | -3.0 | -0.54% | 3,800 |
| 2026-02-12 | 556.0 | 563.0 | 556.0 | 559.0 | +3.0 | +0.54% | 12,000 |
| 2026-02-10 | 554.0 | 570.0 | 554.0 | 556.0 | +2.0 | +0.36% | 12,100 |
| 2026-02-09 | 557.0 | 557.0 | 553.0 | 554.0 | -1.0 | -0.18% | 4,500 |
| 2026-02-06 | 554.0 | 557.0 | 552.0 | 555.0 | +1.0 | +0.18% | 3,500 |
| 2026-02-05 | 553.0 | 558.0 | 552.0 | 554.0 | -3.0 | -0.54% | 6,100 |
| 2026-02-04 | 555.0 | 560.0 | 553.0 | 557.0 | +4.0 | +0.72% | 2,300 |
| 2026-02-03 | 557.0 | 561.0 | 553.0 | 553.0 | +1.0 | +0.18% | 3,800 |
| 2026-02-02 | 553.0 | 555.0 | 552.0 | 552.0 | 0.0 | 0.00% | 3,000 |
| 2026-01-30 | 551.0 | 564.0 | 551.0 | 552.0 | -6.0 | -1.08% | 5,400 |
| 2026-01-29 | 554.0 | 560.0 | 554.0 | 558.0 | +1.0 | +0.18% | 1,100 |
| 2026-01-28 | 553.0 | 558.0 | 553.0 | 557.0 | +3.0 | +0.54% | 2,200 |
| 2026-01-27 | 565.0 | 570.0 | 554.0 | 554.0 | -11.0 | -1.95% | 9,200 |
| 2026-01-26 | 565.0 | 565.0 | 553.0 | 565.0 | +6.0 | +1.07% | 6,900 |
| 2026-01-23 | 552.0 | 569.0 | 552.0 | 559.0 | +5.0 | +0.90% | 4,600 |
| 2026-01-22 | 557.0 | 557.0 | 551.0 | 554.0 | -2.0 | -0.36% | 5,600 |
| 2026-01-21 | 556.0 | 572.0 | 554.0 | 556.0 | -4.0 | -0.71% | 6,500 |
| 2026-01-20 | 553.0 | 560.0 | 552.0 | 560.0 | +8.0 | +1.45% | 5,400 |
| 2026-01-19 | 552.0 | 553.0 | 550.0 | 552.0 | 0.0 | 0.00% | 8,200 |
| 2026-01-16 | 548.0 | 554.0 | 548.0 | 552.0 | +1.0 | +0.18% | 7,000 |
| 2026-01-15 | 554.0 | 556.0 | 548.0 | 551.0 | -2.0 | -0.36% | 16,600 |
| 2026-01-14 | 549.0 | 558.0 | 543.0 | 553.0 | -32.0 | -5.47% | 48,300 |
| 2026-01-13 | 584.0 | 593.0 | 584.0 | 585.0 | +1.0 | +0.17% | 10,300 |
| 2026-01-09 | 587.0 | 588.0 | 584.0 | 584.0 | 0.0 | 0.00% | 4,100 |
| 2026-01-08 | 588.0 | 588.0 | 581.0 | 584.0 | -4.0 | -0.68% | 2,900 |
| 2026-01-07 | 591.0 | 592.0 | 582.0 | 588.0 | 0.0 | 0.00% | 7,600 |
| 2026-01-06 | 564.0 | 592.0 | 560.0 | 588.0 | +28.0 | +5.00% | 6,100 |
| 2026-01-05 | 565.0 | 573.0 | 560.0 | 560.0 | -4.0 | -0.71% | 11,400 |
| 2025-12-30 | 563.0 | 564.0 | 560.0 | 564.0 | +1.0 | +0.18% | 1,800 |
| 2025-12-29 | 559.0 | 565.0 | 559.0 | 563.0 | +19.0 | +3.49% | 15,400 |
| 2025-12-26 | 549.0 | 549.0 | 541.0 | 544.0 | -1.0 | -0.18% | 24,900 |
| 2025-12-25 | 547.0 | 550.0 | 543.0 | 545.0 | 0.0 | 0.00% | 27,500 |
| 2025-12-24 | 545.0 | 548.0 | 545.0 | 545.0 | -1.0 | -0.18% | 22,400 |
| 2025-12-23 | 550.0 | 551.0 | 545.0 | 546.0 | -3.0 | -0.55% | 23,000 |
| 2025-12-22 | 557.0 | 557.0 | 546.0 | 549.0 | -9.0 | -1.61% | 38,700 |
| 2025-12-19 | 560.0 | 563.0 | 533.0 | 558.0 | -4.0 | -0.71% | 36,700 |
| 2025-12-18 | 556.0 | 563.0 | 548.0 | 562.0 | -3.0 | -0.53% | 19,800 |
| 2025-12-17 | 558.0 | 565.0 | 547.0 | 565.0 | +6.0 | +1.07% | 38,400 |
| 2025-12-16 | 564.0 | 564.0 | 558.0 | 559.0 | -5.0 | -0.89% | 12,700 |
| 2025-12-15 | 563.0 | 567.0 | 560.0 | 564.0 | +4.0 | +0.71% | 11,800 |
| 2025-12-12 | 563.0 | 565.0 | 559.0 | 560.0 | -9.0 | -1.58% | 12,300 |
| 2025-12-11 | 580.0 | 580.0 | 560.0 | 569.0 | -11.0 | -1.90% | 24,700 |
| 2025-12-10 | 571.0 | 580.0 | 570.0 | 580.0 | +6.0 | +1.05% | 29,100 |
| 2025-12-09 | 576.0 | 577.0 | 570.0 | 574.0 | -3.0 | -0.52% | 10,700 |
| 2025-12-08 | 585.0 | 585.0 | 575.0 | 577.0 | -8.0 | -1.37% | 20,300 |
| 2025-12-05 | 588.0 | 588.0 | 583.0 | 585.0 | -7.0 | -1.18% | 6,600 |
| 2025-12-04 | 593.0 | 593.0 | 588.0 | 592.0 | +2.0 | +0.34% | 11,800 |
| 2025-12-03 | 592.0 | 593.0 | 590.0 | 590.0 | -2.0 | -0.34% | 5,300 |
| 2025-12-02 | 593.0 | 594.0 | 591.0 | 592.0 | -4.0 | -0.67% | 7,500 |
| 2025-12-01 | 596.0 | 599.0 | 596.0 | 596.0 | 0.0 | 0.00% | 5,200 |
| 2025-11-28 | 595.0 | 596.0 | 594.0 | 596.0 | -3.0 | -0.50% | 7,900 |
| 2025-11-27 | 599.0 | 599.0 | 580.0 | 599.0 | 0.0 | 0.00% | 28,200 |
| 2025-11-26 | 596.0 | 599.0 | 590.0 | 599.0 | +6.0 | +1.01% | 8,300 |
| 2025-11-25 | 596.0 | 596.0 | 591.0 | 593.0 | 0.0 | 0.00% | 2,800 |
| 2025-11-21 | 591.0 | 596.0 | 591.0 | 593.0 | -1.0 | -0.17% | 2,300 |
| 2025-11-20 | 592.0 | 598.0 | 592.0 | 594.0 | -1.0 | -0.17% | 5,300 |
| 2025-11-19 | 588.0 | 595.0 | 588.0 | 595.0 | +5.0 | +0.85% | 5,200 |
| 2025-11-18 | 599.0 | 599.0 | 586.0 | 590.0 | -5.0 | -0.84% | 6,900 |
| 2025-11-17 | 595.0 | 604.0 | 594.0 | 595.0 | 0.0 | 0.00% | 9,700 |
| 2025-11-14 | 601.0 | 601.0 | 595.0 | 595.0 | -6.0 | -1.00% | 6,400 |
| 2025-11-13 | 602.0 | 605.0 | 601.0 | 601.0 | +2.0 | +0.33% | 4,900 |
| 2025-11-12 | 600.0 | 608.0 | 596.0 | 599.0 | +3.0 | +0.50% | 6,300 |
| 2025-11-11 | 600.0 | 600.0 | 596.0 | 596.0 | -5.0 | -0.83% | 1,100 |
| 2025-11-10 | 599.0 | 601.0 | 595.0 | 601.0 | +6.0 | +1.01% | 9,200 |
| 2025-11-07 | 598.0 | 598.0 | 590.0 | 595.0 | -4.0 | -0.67% | 8,100 |
| 2025-11-06 | 607.0 | 607.0 | 593.0 | 599.0 | -1.0 | -0.17% | 11,600 |
| 2025-11-05 | 609.0 | 609.0 | 599.0 | 600.0 | -7.0 | -1.15% | 10,000 |
| 2025-11-04 | 612.0 | 613.0 | 604.0 | 607.0 | -5.0 | -0.82% | 7,100 |
| 2025-10-31 | 610.0 | 614.0 | 606.0 | 612.0 | 0.0 | 0.00% | 4,900 |
| 2025-10-30 | 614.0 | 620.0 | 610.0 | 612.0 | -1.0 | -0.16% | 9,500 |
| 2025-10-29 | 616.0 | 618.0 | 612.0 | 613.0 | -5.0 | -0.81% | 7,200 |
| 2025-10-28 | 616.0 | 624.0 | 616.0 | 618.0 | -2.0 | -0.32% | 11,800 |
| 2025-10-27 | 619.0 | 623.0 | 618.0 | 620.0 | +2.0 | +0.32% | 9,000 |
| 2025-10-24 | 625.0 | 625.0 | 618.0 | 618.0 | -4.0 | -0.64% | 4,900 |
| 2025-10-23 | 619.0 | 623.0 | 616.0 | 622.0 | +3.0 | +0.48% | 5,500 |
| 2025-10-22 | 609.0 | 626.0 | 609.0 | 619.0 | +10.0 | +1.64% | 25,900 |
| 2025-10-21 | 620.0 | 630.0 | 600.0 | 609.0 | -11.0 | -1.77% | 83,200 |
| 2025-10-20 | 611.0 | 625.0 | 611.0 | 620.0 | -8.0 | -1.27% | 27,800 |
| 2025-10-17 | 638.0 | 641.0 | 625.0 | 628.0 | -14.0 | -2.18% | 29,300 |
| 2025-10-16 | 655.0 | 662.0 | 642.0 | 642.0 | -13.0 | -1.98% | 14,500 |
| 2025-10-15 | 635.0 | 660.0 | 617.0 | 655.0 | -55.0 | -7.75% | 60,900 |
| 2025-10-14 | 698.0 | 712.0 | 692.0 | 710.0 | +1.0 | +0.14% | 17,600 |
| 2025-10-10 | 709.0 | 719.0 | 709.0 | 709.0 | 0.0 | 0.00% | 7,400 |
| 2025-10-09 | 715.0 | 715.0 | 706.0 | 709.0 | -8.0 | -1.12% | 8,600 |
| 2025-10-08 | 718.0 | 723.0 | 712.0 | 717.0 | 0.0 | 0.00% | 12,800 |
| 2025-10-07 | 699.0 | 718.0 | 698.0 | 717.0 | +16.0 | +2.28% | 20,200 |
| 2025-10-06 | 704.0 | 708.0 | 700.0 | 701.0 | -3.0 | -0.43% | 8,600 |
| 2025-10-03 | 695.0 | 708.0 | 695.0 | 704.0 | +6.0 | +0.86% | 7,300 |
| 2025-10-02 | 695.0 | 702.0 | 695.0 | 698.0 | +2.0 | +0.29% | 4,600 |
| 2025-10-01 | 701.0 | 703.0 | 694.0 | 696.0 | -10.0 | -1.42% | 12,600 |
| 2025-09-30 | 707.0 | 709.0 | 699.0 | 706.0 | 0.0 | 0.00% | 7,500 |
| 2025-09-29 | 700.0 | 711.0 | 697.0 | 706.0 | +8.0 | +1.15% | 11,500 |
| 2025-09-26 | 711.0 | 711.0 | 695.0 | 698.0 | -5.0 | -0.71% | 15,900 |
| 2025-09-25 | 705.0 | 705.0 | 702.0 | 703.0 | -7.0 | -0.99% | 4,300 |
| 2025-09-24 | 709.0 | 710.0 | 704.0 | 710.0 | +5.0 | +0.71% | 7,400 |
| 2025-09-22 | 700.0 | 709.0 | 700.0 | 705.0 | +2.0 | +0.28% | 9,000 |
| 2025-09-19 | 716.0 | 716.0 | 696.0 | 703.0 | -7.0 | -0.99% | 19,100 |
| 2025-09-18 | 706.0 | 710.0 | 701.0 | 710.0 | 0.0 | 0.00% | 7,500 |
| 2025-09-17 | 727.0 | 727.0 | 706.0 | 710.0 | -10.0 | -1.39% | 10,400 |
| 2025-09-16 | 710.0 | 728.0 | 710.0 | 720.0 | +12.0 | +1.69% | 11,700 |
| 2025-09-12 | 719.0 | 719.0 | 705.0 | 708.0 | — | — | 33,300 |
直近120営業日分を表示