テンアライド
8207スタンダード/小売業/TEN ALLIED 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 | 299.0 | 300.0 | 298.0 | 298.0 | -1.0 | -0.33% | 35,600 |
| 2026-03-12 | 300.0 | 300.0 | 298.0 | 299.0 | 0.0 | 0.00% | 37,600 |
| 2026-03-11 | 299.0 | 300.0 | 299.0 | 299.0 | 0.0 | 0.00% | 32,000 |
| 2026-03-10 | 298.0 | 299.0 | 297.0 | 299.0 | +3.0 | +1.01% | 27,100 |
| 2026-03-09 | 297.0 | 298.0 | 295.0 | 296.0 | -1.0 | -0.34% | 44,000 |
| 2026-03-06 | 299.0 | 299.0 | 297.0 | 297.0 | -2.0 | -0.67% | 27,200 |
| 2026-03-05 | 298.0 | 299.0 | 296.0 | 299.0 | +6.0 | +2.05% | 29,900 |
| 2026-03-04 | 295.0 | 297.0 | 293.0 | 293.0 | -4.0 | -1.35% | 68,400 |
| 2026-03-03 | 299.0 | 300.0 | 297.0 | 297.0 | -2.0 | -0.67% | 48,000 |
| 2026-03-02 | 298.0 | 299.0 | 297.0 | 299.0 | +1.0 | +0.34% | 51,500 |
| 2026-02-27 | 296.0 | 298.0 | 295.0 | 298.0 | +3.0 | +1.02% | 41,700 |
| 2026-02-26 | 294.0 | 295.0 | 293.0 | 295.0 | +1.0 | +0.34% | 42,000 |
| 2026-02-25 | 292.0 | 294.0 | 291.0 | 294.0 | +3.0 | +1.03% | 40,800 |
| 2026-02-24 | 293.0 | 293.0 | 291.0 | 291.0 | 0.0 | 0.00% | 29,000 |
| 2026-02-20 | 292.0 | 292.0 | 291.0 | 291.0 | 0.0 | 0.00% | 29,300 |
| 2026-02-19 | 292.0 | 292.0 | 291.0 | 291.0 | 0.0 | 0.00% | 10,900 |
| 2026-02-18 | 292.0 | 292.0 | 291.0 | 291.0 | 0.0 | 0.00% | 22,700 |
| 2026-02-17 | 292.0 | 292.0 | 290.0 | 291.0 | -1.0 | -0.34% | 24,500 |
| 2026-02-16 | 291.0 | 292.0 | 291.0 | 292.0 | +1.0 | +0.34% | 24,500 |
| 2026-02-13 | 292.0 | 292.0 | 291.0 | 291.0 | 0.0 | 0.00% | 26,600 |
| 2026-02-12 | 292.0 | 292.0 | 291.0 | 291.0 | 0.0 | 0.00% | 32,700 |
| 2026-02-10 | 291.0 | 292.0 | 290.0 | 291.0 | 0.0 | 0.00% | 33,800 |
| 2026-02-09 | 291.0 | 292.0 | 291.0 | 291.0 | 0.0 | 0.00% | 32,300 |
| 2026-02-06 | 292.0 | 293.0 | 290.0 | 291.0 | -1.0 | -0.34% | 42,800 |
| 2026-02-05 | 293.0 | 293.0 | 291.0 | 292.0 | 0.0 | 0.00% | 23,800 |
| 2026-02-04 | 291.0 | 292.0 | 291.0 | 292.0 | +1.0 | +0.34% | 13,700 |
| 2026-02-03 | 291.0 | 293.0 | 291.0 | 291.0 | +1.0 | +0.34% | 16,000 |
| 2026-02-02 | 291.0 | 292.0 | 290.0 | 290.0 | -1.0 | -0.34% | 26,500 |
| 2026-01-30 | 290.0 | 293.0 | 289.0 | 291.0 | 0.0 | 0.00% | 26,400 |
| 2026-01-29 | 292.0 | 292.0 | 288.0 | 291.0 | -1.0 | -0.34% | 36,000 |
| 2026-01-28 | 291.0 | 292.0 | 291.0 | 292.0 | 0.0 | 0.00% | 16,000 |
| 2026-01-27 | 292.0 | 293.0 | 291.0 | 292.0 | +1.0 | +0.34% | 15,600 |
| 2026-01-26 | 291.0 | 293.0 | 291.0 | 291.0 | -1.0 | -0.34% | 32,500 |
| 2026-01-23 | 292.0 | 292.0 | 291.0 | 292.0 | 0.0 | 0.00% | 22,000 |
| 2026-01-22 | 291.0 | 292.0 | 291.0 | 292.0 | +1.0 | +0.34% | 27,600 |
| 2026-01-21 | 292.0 | 293.0 | 291.0 | 291.0 | -2.0 | -0.68% | 21,800 |
| 2026-01-20 | 292.0 | 293.0 | 292.0 | 293.0 | +1.0 | +0.34% | 16,900 |
| 2026-01-19 | 292.0 | 293.0 | 291.0 | 292.0 | 0.0 | 0.00% | 25,200 |
| 2026-01-16 | 292.0 | 292.0 | 291.0 | 292.0 | 0.0 | 0.00% | 21,000 |
| 2026-01-15 | 292.0 | 293.0 | 291.0 | 292.0 | 0.0 | 0.00% | 18,900 |
| 2026-01-14 | 292.0 | 293.0 | 291.0 | 292.0 | 0.0 | 0.00% | 21,500 |
| 2026-01-13 | 292.0 | 293.0 | 291.0 | 292.0 | 0.0 | 0.00% | 48,500 |
| 2026-01-09 | 291.0 | 292.0 | 290.0 | 292.0 | +2.0 | +0.69% | 20,000 |
| 2026-01-08 | 291.0 | 291.0 | 290.0 | 290.0 | +1.0 | +0.35% | 20,400 |
| 2026-01-07 | 289.0 | 291.0 | 289.0 | 289.0 | 0.0 | 0.00% | 37,600 |
| 2026-01-06 | 288.0 | 290.0 | 287.0 | 289.0 | +1.0 | +0.35% | 31,600 |
| 2026-01-05 | 288.0 | 288.0 | 286.0 | 288.0 | +2.0 | +0.70% | 27,400 |
| 2025-12-30 | 288.0 | 288.0 | 285.0 | 286.0 | 0.0 | 0.00% | 21,700 |
| 2025-12-29 | 284.0 | 286.0 | 284.0 | 286.0 | +2.0 | +0.70% | 40,400 |
| 2025-12-26 | 283.0 | 284.0 | 282.0 | 284.0 | +1.0 | +0.35% | 50,900 |
| 2025-12-25 | 283.0 | 284.0 | 283.0 | 283.0 | -1.0 | -0.35% | 39,100 |
| 2025-12-24 | 283.0 | 284.0 | 282.0 | 284.0 | +1.0 | +0.35% | 28,500 |
| 2025-12-23 | 284.0 | 284.0 | 282.0 | 283.0 | -1.0 | -0.35% | 42,200 |
| 2025-12-22 | 283.0 | 284.0 | 282.0 | 284.0 | +1.0 | +0.35% | 50,200 |
| 2025-12-19 | 282.0 | 284.0 | 282.0 | 283.0 | +1.0 | +0.35% | 19,200 |
| 2025-12-18 | 282.0 | 284.0 | 282.0 | 282.0 | 0.0 | 0.00% | 23,600 |
| 2025-12-17 | 284.0 | 284.0 | 282.0 | 282.0 | -1.0 | -0.35% | 23,500 |
| 2025-12-16 | 283.0 | 284.0 | 283.0 | 283.0 | -1.0 | -0.35% | 18,700 |
| 2025-12-15 | 282.0 | 284.0 | 281.0 | 284.0 | +1.0 | +0.35% | 33,900 |
| 2025-12-12 | 283.0 | 283.0 | 281.0 | 283.0 | +1.0 | +0.35% | 31,100 |
| 2025-12-11 | 283.0 | 283.0 | 281.0 | 282.0 | +1.0 | +0.36% | 17,200 |
| 2025-12-10 | 283.0 | 283.0 | 281.0 | 281.0 | 0.0 | 0.00% | 18,500 |
| 2025-12-09 | 281.0 | 282.0 | 280.0 | 281.0 | 0.0 | 0.00% | 27,300 |
| 2025-12-08 | 281.0 | 282.0 | 281.0 | 281.0 | -1.0 | -0.35% | 25,000 |
| 2025-12-05 | 282.0 | 282.0 | 280.0 | 282.0 | +1.0 | +0.36% | 25,300 |
| 2025-12-04 | 282.0 | 282.0 | 280.0 | 281.0 | +1.0 | +0.36% | 16,500 |
| 2025-12-03 | 281.0 | 281.0 | 280.0 | 280.0 | -1.0 | -0.36% | 13,300 |
| 2025-12-02 | 282.0 | 282.0 | 280.0 | 281.0 | 0.0 | 0.00% | 22,400 |
| 2025-12-01 | 279.0 | 281.0 | 279.0 | 281.0 | +1.0 | +0.36% | 28,000 |
| 2025-11-28 | 279.0 | 280.0 | 278.0 | 280.0 | +2.0 | +0.72% | 21,600 |
| 2025-11-27 | 278.0 | 279.0 | 278.0 | 278.0 | 0.0 | 0.00% | 16,100 |
| 2025-11-26 | 279.0 | 279.0 | 278.0 | 278.0 | 0.0 | 0.00% | 13,300 |
| 2025-11-25 | 279.0 | 279.0 | 278.0 | 278.0 | -1.0 | -0.36% | 19,100 |
| 2025-11-21 | 277.0 | 279.0 | 277.0 | 279.0 | +1.0 | +0.36% | 25,900 |
| 2025-11-20 | 277.0 | 278.0 | 277.0 | 278.0 | +2.0 | +0.72% | 10,800 |
| 2025-11-19 | 276.0 | 277.0 | 276.0 | 276.0 | 0.0 | 0.00% | 16,900 |
| 2025-11-18 | 278.0 | 278.0 | 276.0 | 276.0 | -1.0 | -0.36% | 17,800 |
| 2025-11-17 | 278.0 | 278.0 | 277.0 | 277.0 | -1.0 | -0.36% | 24,400 |
| 2025-11-14 | 277.0 | 278.0 | 276.0 | 278.0 | +2.0 | +0.72% | 10,800 |
| 2025-11-13 | 276.0 | 278.0 | 276.0 | 276.0 | 0.0 | 0.00% | 18,800 |
| 2025-11-12 | 277.0 | 278.0 | 276.0 | 276.0 | -1.0 | -0.36% | 31,200 |
| 2025-11-11 | 277.0 | 277.0 | 276.0 | 277.0 | 0.0 | 0.00% | 21,300 |
| 2025-11-10 | 277.0 | 277.0 | 276.0 | 277.0 | +1.0 | +0.36% | 32,300 |
| 2025-11-07 | 276.0 | 277.0 | 275.0 | 276.0 | -2.0 | -0.72% | 39,000 |
| 2025-11-06 | 276.0 | 278.0 | 276.0 | 278.0 | +2.0 | +0.72% | 11,600 |
| 2025-11-05 | 277.0 | 277.0 | 276.0 | 276.0 | 0.0 | 0.00% | 21,100 |
| 2025-11-04 | 278.0 | 278.0 | 276.0 | 276.0 | -1.0 | -0.36% | 24,800 |
| 2025-10-31 | 278.0 | 278.0 | 277.0 | 277.0 | -1.0 | -0.36% | 10,300 |
| 2025-10-30 | 276.0 | 278.0 | 276.0 | 278.0 | +2.0 | +0.72% | 19,600 |
| 2025-10-29 | 278.0 | 278.0 | 276.0 | 276.0 | -2.0 | -0.72% | 23,100 |
| 2025-10-28 | 277.0 | 278.0 | 277.0 | 278.0 | +1.0 | +0.36% | 17,900 |
| 2025-10-27 | 278.0 | 278.0 | 277.0 | 277.0 | 0.0 | 0.00% | 13,900 |
| 2025-10-24 | 278.0 | 278.0 | 277.0 | 277.0 | -1.0 | -0.36% | 13,400 |
| 2025-10-23 | 277.0 | 278.0 | 276.0 | 278.0 | 0.0 | 0.00% | 26,100 |
| 2025-10-22 | 277.0 | 278.0 | 276.0 | 278.0 | +1.0 | +0.36% | 20,800 |
| 2025-10-21 | 278.0 | 278.0 | 276.0 | 277.0 | 0.0 | 0.00% | 21,700 |
| 2025-10-20 | 276.0 | 277.0 | 275.0 | 277.0 | +1.0 | +0.36% | 28,000 |
| 2025-10-17 | 276.0 | 277.0 | 275.0 | 276.0 | 0.0 | 0.00% | 23,300 |
| 2025-10-16 | 276.0 | 277.0 | 276.0 | 276.0 | 0.0 | 0.00% | 22,500 |
| 2025-10-15 | 275.0 | 277.0 | 275.0 | 276.0 | +1.0 | +0.36% | 19,200 |
| 2025-10-14 | 276.0 | 277.0 | 275.0 | 275.0 | -1.0 | -0.36% | 38,500 |
| 2025-10-10 | 276.0 | 277.0 | 276.0 | 276.0 | -2.0 | -0.72% | 25,800 |
| 2025-10-09 | 278.0 | 278.0 | 276.0 | 278.0 | +1.0 | +0.36% | 30,900 |
| 2025-10-08 | 278.0 | 279.0 | 276.0 | 277.0 | +1.0 | +0.36% | 32,800 |
| 2025-10-07 | 278.0 | 278.0 | 276.0 | 276.0 | 0.0 | 0.00% | 19,100 |
| 2025-10-06 | 278.0 | 278.0 | 276.0 | 276.0 | 0.0 | 0.00% | 38,700 |
| 2025-10-03 | 275.0 | 278.0 | 275.0 | 276.0 | +1.0 | +0.36% | 27,400 |
| 2025-10-02 | 277.0 | 278.0 | 275.0 | 275.0 | 0.0 | 0.00% | 35,900 |
| 2025-10-01 | 278.0 | 278.0 | 275.0 | 275.0 | -3.0 | -1.08% | 53,700 |
| 2025-09-30 | 279.0 | 280.0 | 278.0 | 278.0 | -1.0 | -0.36% | 50,000 |
| 2025-09-29 | 275.0 | 281.0 | 275.0 | 279.0 | -15.0 | -5.10% | 206,400 |
| 2025-09-26 | 292.0 | 294.0 | 291.0 | 294.0 | +2.0 | +0.68% | 208,100 |
| 2025-09-25 | 292.0 | 292.0 | 291.0 | 292.0 | +1.0 | +0.34% | 76,300 |
| 2025-09-24 | 292.0 | 292.0 | 291.0 | 291.0 | 0.0 | 0.00% | 62,300 |
| 2025-09-22 | 292.0 | 292.0 | 291.0 | 291.0 | 0.0 | 0.00% | 58,600 |
| 2025-09-19 | 292.0 | 292.0 | 290.0 | 291.0 | 0.0 | 0.00% | 35,800 |
| 2025-09-18 | 291.0 | 292.0 | 290.0 | 291.0 | +1.0 | +0.34% | 43,500 |
| 2025-09-17 | 292.0 | 292.0 | 290.0 | 290.0 | -2.0 | -0.68% | 39,600 |
| 2025-09-16 | 292.0 | 292.0 | 290.0 | 292.0 | 0.0 | 0.00% | 77,700 |
| 2025-09-12 | 291.0 | 293.0 | 291.0 | 292.0 | — | — | 43,100 |
直近120営業日分を表示