テイン
7217スタンダード/輸送用機器/TEIN,INC.
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 | 399.0 | 401.0 | 398.0 | 400.0 | -3.0 | -0.74% | 1,200 |
| 2026-03-12 | 408.0 | 408.0 | 403.0 | 403.0 | +2.0 | +0.50% | 2,300 |
| 2026-03-11 | 398.0 | 401.0 | 395.0 | 401.0 | +7.0 | +1.78% | 1,700 |
| 2026-03-10 | 395.0 | 396.0 | 392.0 | 394.0 | +7.0 | +1.81% | 2,500 |
| 2026-03-09 | 393.0 | 395.0 | 385.0 | 387.0 | -9.0 | -2.27% | 2,400 |
| 2026-03-06 | 388.0 | 397.0 | 387.0 | 396.0 | +5.0 | +1.28% | 3,200 |
| 2026-03-05 | 395.0 | 399.0 | 391.0 | 391.0 | +1.0 | +0.26% | 9,700 |
| 2026-03-04 | 405.0 | 405.0 | 387.0 | 390.0 | -21.0 | -5.11% | 17,200 |
| 2026-03-03 | 418.0 | 418.0 | 411.0 | 411.0 | -7.0 | -1.67% | 2,300 |
| 2026-03-02 | 415.0 | 424.0 | 410.0 | 418.0 | -2.0 | -0.48% | 5,100 |
| 2026-02-27 | 419.0 | 421.0 | 415.0 | 420.0 | 0.0 | 0.00% | 3,400 |
| 2026-02-26 | 420.0 | 422.0 | 420.0 | 420.0 | 0.0 | 0.00% | 1,300 |
| 2026-02-25 | 415.0 | 420.0 | 415.0 | 420.0 | +6.0 | +1.45% | 1,900 |
| 2026-02-24 | 413.0 | 415.0 | 413.0 | 414.0 | +1.0 | +0.24% | 6,000 |
| 2026-02-20 | 425.0 | 425.0 | 413.0 | 413.0 | -12.0 | -2.82% | 1,800 |
| 2026-02-19 | 416.0 | 425.0 | 416.0 | 425.0 | +10.0 | +2.41% | 7,200 |
| 2026-02-18 | 405.0 | 419.0 | 405.0 | 415.0 | +10.0 | +2.47% | 4,300 |
| 2026-02-17 | 402.0 | 405.0 | 402.0 | 405.0 | +3.0 | +0.75% | 2,800 |
| 2026-02-16 | 413.0 | 414.0 | 396.0 | 402.0 | -25.0 | -5.85% | 34,200 |
| 2026-02-13 | 430.0 | 430.0 | 427.0 | 427.0 | 0.0 | 0.00% | 6,900 |
| 2026-02-12 | 420.0 | 427.0 | 420.0 | 427.0 | +7.0 | +1.67% | 1,800 |
| 2026-02-10 | 420.0 | 430.0 | 419.0 | 420.0 | +2.0 | +0.48% | 5,300 |
| 2026-02-09 | 415.0 | 418.0 | 414.0 | 418.0 | +6.0 | +1.46% | 4,700 |
| 2026-02-06 | 409.0 | 412.0 | 409.0 | 412.0 | +2.0 | +0.49% | 2,000 |
| 2026-02-05 | 411.0 | 411.0 | 407.0 | 410.0 | -1.0 | -0.24% | 1,900 |
| 2026-02-04 | 409.0 | 413.0 | 409.0 | 411.0 | +3.0 | +0.74% | 3,200 |
| 2026-02-03 | 409.0 | 411.0 | 406.0 | 408.0 | +3.0 | +0.74% | 4,400 |
| 2026-02-02 | 404.0 | 409.0 | 402.0 | 405.0 | +1.0 | +0.25% | 4,700 |
| 2026-01-30 | 414.0 | 414.0 | 401.0 | 404.0 | -9.0 | -2.18% | 6,300 |
| 2026-01-29 | 415.0 | 415.0 | 409.0 | 413.0 | -2.0 | -0.48% | 3,900 |
| 2026-01-28 | 420.0 | 420.0 | 414.0 | 415.0 | -6.0 | -1.43% | 2,400 |
| 2026-01-27 | 416.0 | 422.0 | 416.0 | 421.0 | +4.0 | +0.96% | 2,300 |
| 2026-01-26 | 421.0 | 422.0 | 417.0 | 417.0 | -4.0 | -0.95% | 5,400 |
| 2026-01-23 | 421.0 | 423.0 | 415.0 | 421.0 | +1.0 | +0.24% | 9,900 |
| 2026-01-22 | 419.0 | 430.0 | 417.0 | 420.0 | +5.0 | +1.20% | 17,600 |
| 2026-01-21 | 413.0 | 417.0 | 407.0 | 415.0 | 0.0 | 0.00% | 9,400 |
| 2026-01-20 | 417.0 | 417.0 | 414.0 | 415.0 | -2.0 | -0.48% | 1,500 |
| 2026-01-19 | 418.0 | 421.0 | 414.0 | 417.0 | -1.0 | -0.24% | 7,900 |
| 2026-01-16 | 413.0 | 419.0 | 413.0 | 418.0 | +9.0 | +2.20% | 7,100 |
| 2026-01-15 | 408.0 | 412.0 | 403.0 | 409.0 | +5.0 | +1.24% | 5,400 |
| 2026-01-14 | 402.0 | 415.0 | 402.0 | 404.0 | +2.0 | +0.50% | 6,700 |
| 2026-01-13 | 401.0 | 407.0 | 401.0 | 402.0 | +2.0 | +0.50% | 6,400 |
| 2026-01-09 | 398.0 | 405.0 | 397.0 | 400.0 | +4.0 | +1.01% | 8,400 |
| 2026-01-08 | 392.0 | 396.0 | 392.0 | 396.0 | +4.0 | +1.02% | 5,300 |
| 2026-01-07 | 390.0 | 392.0 | 390.0 | 392.0 | +3.0 | +0.77% | 4,500 |
| 2026-01-06 | 385.0 | 389.0 | 385.0 | 389.0 | +4.0 | +1.04% | 2,700 |
| 2026-01-05 | 384.0 | 385.0 | 384.0 | 385.0 | +1.0 | +0.26% | 7,900 |
| 2025-12-30 | 386.0 | 386.0 | 383.0 | 384.0 | +1.0 | +0.26% | 2,300 |
| 2025-12-29 | 382.0 | 386.0 | 381.0 | 383.0 | +1.0 | +0.26% | 11,900 |
| 2025-12-26 | 385.0 | 390.0 | 382.0 | 382.0 | -1.0 | -0.26% | 6,900 |
| 2025-12-25 | 384.0 | 388.0 | 383.0 | 383.0 | -1.0 | -0.26% | 2,800 |
| 2025-12-24 | 389.0 | 389.0 | 384.0 | 384.0 | -3.0 | -0.78% | 7,700 |
| 2025-12-23 | 387.0 | 389.0 | 387.0 | 387.0 | -1.0 | -0.26% | 1,800 |
| 2025-12-22 | 388.0 | 390.0 | 383.0 | 388.0 | +5.0 | +1.31% | 10,000 |
| 2025-12-19 | 381.0 | 383.0 | 381.0 | 383.0 | +3.0 | +0.79% | 1,600 |
| 2025-12-18 | 380.0 | 382.0 | 378.0 | 380.0 | 0.0 | 0.00% | 1,300 |
| 2025-12-17 | 382.0 | 382.0 | 380.0 | 380.0 | -2.0 | -0.52% | 2,500 |
| 2025-12-16 | 382.0 | 383.0 | 382.0 | 382.0 | -2.0 | -0.52% | 2,100 |
| 2025-12-15 | 385.0 | 385.0 | 376.0 | 384.0 | -1.0 | -0.26% | 4,700 |
| 2025-12-12 | 384.0 | 386.0 | 380.0 | 385.0 | +1.0 | +0.26% | 5,800 |
| 2025-12-11 | 386.0 | 386.0 | 384.0 | 384.0 | -2.0 | -0.52% | 1,200 |
| 2025-12-10 | 384.0 | 386.0 | 381.0 | 386.0 | +2.0 | +0.52% | 10,700 |
| 2025-12-09 | 383.0 | 384.0 | 382.0 | 384.0 | 0.0 | 0.00% | 900 |
| 2025-12-08 | 385.0 | 388.0 | 384.0 | 384.0 | -1.0 | -0.26% | 2,000 |
| 2025-12-05 | 384.0 | 385.0 | 380.0 | 385.0 | +1.0 | +0.26% | 5,900 |
| 2025-12-04 | 384.0 | 384.0 | 384.0 | 384.0 | 0.0 | 0.00% | 300 |
| 2025-12-03 | 384.0 | 384.0 | 384.0 | 384.0 | 0.0 | 0.00% | 700 |
| 2025-12-02 | 385.0 | 385.0 | 382.0 | 384.0 | -1.0 | -0.26% | 1,900 |
| 2025-12-01 | 386.0 | 386.0 | 384.0 | 385.0 | -1.0 | -0.26% | 800 |
| 2025-11-28 | 383.0 | 386.0 | 383.0 | 386.0 | +3.0 | +0.78% | 1,700 |
| 2025-11-27 | 388.0 | 390.0 | 382.0 | 383.0 | -5.0 | -1.29% | 10,600 |
| 2025-11-26 | 387.0 | 390.0 | 385.0 | 388.0 | +1.0 | +0.26% | 5,200 |
| 2025-11-25 | 385.0 | 387.0 | 385.0 | 387.0 | +6.0 | +1.57% | 13,000 |
| 2025-11-21 | 384.0 | 386.0 | 381.0 | 381.0 | -3.0 | -0.78% | 1,900 |
| 2025-11-20 | 388.0 | 388.0 | 384.0 | 384.0 | -2.0 | -0.52% | 2,400 |
| 2025-11-19 | 390.0 | 392.0 | 385.0 | 386.0 | -4.0 | -1.03% | 4,700 |
| 2025-11-18 | 390.0 | 390.0 | 383.0 | 390.0 | 0.0 | 0.00% | 1,000 |
| 2025-11-17 | 391.0 | 391.0 | 387.0 | 390.0 | +7.0 | +1.83% | 9,100 |
| 2025-11-14 | 378.0 | 383.0 | 375.0 | 383.0 | +8.0 | +2.13% | 7,700 |
| 2025-11-13 | 385.0 | 385.0 | 359.0 | 375.0 | -10.0 | -2.60% | 23,700 |
| 2025-11-12 | 388.0 | 389.0 | 385.0 | 385.0 | -3.0 | -0.77% | 2,000 |
| 2025-11-11 | 391.0 | 391.0 | 388.0 | 388.0 | -3.0 | -0.77% | 1,500 |
| 2025-11-10 | 390.0 | 391.0 | 385.0 | 391.0 | +9.0 | +2.36% | 5,800 |
| 2025-11-07 | 382.0 | 384.0 | 380.0 | 382.0 | -3.0 | -0.78% | 7,200 |
| 2025-11-06 | 385.0 | 387.0 | 385.0 | 385.0 | +1.0 | +0.26% | 1,600 |
| 2025-11-05 | 388.0 | 390.0 | 384.0 | 384.0 | -4.0 | -1.03% | 3,400 |
| 2025-11-04 | 393.0 | 393.0 | 385.0 | 388.0 | -5.0 | -1.27% | 7,700 |
| 2025-10-31 | 395.0 | 397.0 | 393.0 | 393.0 | +1.0 | +0.26% | 800 |
| 2025-10-30 | 395.0 | 397.0 | 392.0 | 392.0 | -3.0 | -0.76% | 1,300 |
| 2025-10-29 | 399.0 | 399.0 | 395.0 | 395.0 | -4.0 | -1.00% | 3,100 |
| 2025-10-28 | 398.0 | 401.0 | 398.0 | 399.0 | +1.0 | +0.25% | 5,500 |
| 2025-10-27 | 398.0 | 399.0 | 396.0 | 398.0 | 0.0 | 0.00% | 4,700 |
| 2025-10-24 | 400.0 | 400.0 | 398.0 | 398.0 | -2.0 | -0.50% | 1,700 |
| 2025-10-23 | 399.0 | 400.0 | 399.0 | 400.0 | +2.0 | +0.50% | 1,800 |
| 2025-10-22 | 401.0 | 401.0 | 398.0 | 398.0 | -1.0 | -0.25% | 700 |
| 2025-10-21 | 399.0 | 402.0 | 398.0 | 399.0 | +1.0 | +0.25% | 1,700 |
| 2025-10-20 | 401.0 | 404.0 | 397.0 | 398.0 | -3.0 | -0.75% | 4,200 |
| 2025-10-17 | 399.0 | 401.0 | 397.0 | 401.0 | +2.0 | +0.50% | 2,700 |
| 2025-10-16 | 407.0 | 407.0 | 399.0 | 399.0 | -1.0 | -0.25% | 6,100 |
| 2025-10-15 | 400.0 | 403.0 | 400.0 | 400.0 | 0.0 | 0.00% | 1,100 |
| 2025-10-14 | 401.0 | 403.0 | 397.0 | 400.0 | -2.0 | -0.50% | 2,500 |
| 2025-10-10 | 401.0 | 404.0 | 400.0 | 402.0 | +1.0 | +0.25% | 1,400 |
| 2025-10-09 | 402.0 | 404.0 | 401.0 | 401.0 | -1.0 | -0.25% | 1,600 |
| 2025-10-08 | 401.0 | 405.0 | 400.0 | 402.0 | +1.0 | +0.25% | 3,500 |
| 2025-10-07 | 405.0 | 405.0 | 401.0 | 401.0 | -3.0 | -0.74% | 2,200 |
| 2025-10-06 | 401.0 | 405.0 | 400.0 | 404.0 | +3.0 | +0.75% | 7,000 |
| 2025-10-03 | 406.0 | 406.0 | 401.0 | 401.0 | -4.0 | -0.99% | 3,600 |
| 2025-10-02 | 406.0 | 410.0 | 402.0 | 405.0 | -1.0 | -0.25% | 4,600 |
| 2025-10-01 | 414.0 | 415.0 | 405.0 | 406.0 | -8.0 | -1.93% | 4,800 |
| 2025-09-30 | 420.0 | 420.0 | 412.0 | 414.0 | -6.0 | -1.43% | 2,700 |
| 2025-09-29 | 414.0 | 427.0 | 410.0 | 420.0 | +2.5 | +0.60% | 5,600 |
| 2025-09-26 | 412.0 | 417.5 | 412.0 | 417.5 | +7.5 | +1.83% | 12,200 |
| 2025-09-25 | 409.5 | 412.0 | 409.5 | 410.0 | -1.5 | -0.36% | 2,600 |
| 2025-09-24 | 408.5 | 411.5 | 408.0 | 411.5 | +2.5 | +0.61% | 2,400 |
| 2025-09-22 | 410.0 | 412.0 | 407.5 | 409.0 | +2.5 | +0.62% | 3,600 |
| 2025-09-19 | 414.5 | 414.5 | 406.5 | 406.5 | -4.5 | -1.09% | 3,600 |
| 2025-09-18 | 402.5 | 411.5 | 402.5 | 411.0 | +2.0 | +0.49% | 4,000 |
| 2025-09-17 | 409.5 | 410.5 | 405.0 | 409.0 | -0.5 | -0.12% | 1,800 |
| 2025-09-16 | 402.0 | 409.5 | 402.0 | 409.5 | +7.5 | +1.87% | 7,200 |
| 2025-09-12 | 401.5 | 402.0 | 398.0 | 402.0 | — | — | 2,600 |
直近120営業日分を表示