日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テノックス(1905)の株価時系列情報

テノックス(1905)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,150 1,165 1,150 1,165 2,600
2024/03/27 1,159 1,162 1,154 1,159 2,900
2024/03/26 1,151 1,159 1,146 1,156 4,500
2024/03/25 1,142 1,151 1,137 1,151 4,700
2024/03/22 1,133 1,137 1,131 1,137 3,200
2024/03/21 1,137 1,142 1,137 1,142 1,500
2024/03/19 1,137 1,137 1,137 1,137 700
2024/03/18 1,140 1,140 1,119 1,120 1,400
2024/03/15 1,115 1,143 1,115 1,143 300
2024/03/14 1,118 1,118 1,115 1,115 400
2024/03/13 1,125 1,125 1,124 1,124 500
2024/03/12 1,127 1,127 1,127 1,127 100
2024/03/11 1,131 1,131 1,125 1,125 1,200
2024/03/08 1,135 1,145 1,132 1,132 2,800
2024/03/07 1,140 1,140 1,128 1,128 1,800
2024/03/06 1,132 1,134 1,132 1,134 1,200
2024/03/05 1,134 1,140 1,124 1,129 900
2024/03/04 1,139 1,139 1,122 1,122 3,300
2024/03/01 1,116 1,130 1,116 1,130 700
2024/02/29 1,120 1,135 1,120 1,135 2,800
2024/02/28 1,096 1,122 1,096 1,122 1,800
2024/02/27 1,115 1,115 1,106 1,106 3,200
2024/02/26 1,126 1,126 1,122 1,122 300
2024/02/22 1,122 1,122 1,101 1,110 2,300
2024/02/21 1,097 1,119 1,097 1,119 2,400
2024/02/20 1,094 1,101 1,094 1,101 900
2024/02/19 1,105 1,106 1,094 1,100 500
2024/02/16 1,094 1,108 1,089 1,105 4,700
2024/02/15 1,102 1,117 1,081 1,086 3,000
2024/02/14 1,123 1,123 1,101 1,120 6,300
2024/02/13 1,128 1,147 1,097 1,112 26,800
2024/02/09 1,272 1,272 1,221 1,248 4,500
2024/02/08 1,272 1,280 1,258 1,279 3,900
2024/02/07 1,248 1,274 1,240 1,272 6,500
2024/02/06 1,230 1,243 1,230 1,236 3,200
2024/02/05 1,220 1,225 1,210 1,225 5,700
2024/02/02 1,220 1,220 1,215 1,215 2,300
2024/02/01 1,230 1,230 1,215 1,215 600
2024/01/31 1,210 1,225 1,210 1,210 2,600
2024/01/30 1,224 1,241 1,220 1,220 15,200
2024/01/29 1,207 1,221 1,201 1,218 3,700
2024/01/26 1,218 1,218 1,190 1,200 4,300
2024/01/25 1,215 1,233 1,208 1,220 7,000
2024/01/24 1,200 1,210 1,187 1,210 1,900
2024/01/23 1,210 1,216 1,180 1,200 8,200
2024/01/22 1,165 1,210 1,165 1,200 9,200
2024/01/19 1,191 1,191 1,162 1,166 2,200
2024/01/18 1,186 1,186 1,147 1,161 5,300
2024/01/17 1,199 1,200 1,171 1,187 4,600
2024/01/16 1,180 1,201 1,170 1,188 23,300
2024/01/15 1,117 1,164 1,117 1,164 12,100
2024/01/12 1,140 1,140 1,100 1,107 4,600
2024/01/11 1,140 1,141 1,139 1,141 700
2024/01/10 1,132 1,157 1,132 1,140 700
2024/01/09 1,143 1,155 1,128 1,135 2,700
2024/01/05 1,110 1,154 1,084 1,136 20,600
2024/01/04 1,124 1,180 1,106 1,118 9,900
2023/12/29 1,100 1,100 1,100 1,100 900
2023/12/28 1,123 1,123 1,100 1,120 1,500
2023/12/27 1,092 1,124 1,092 1,124 1,800
2023/12/26 1,088 1,101 1,088 1,100 6,400
2023/12/25 1,111 1,111 1,085 1,088 2,800
2023/12/22 1,110 1,110 1,093 1,108 1,900
2023/12/21 1,099 1,111 1,099 1,110 3,700
2023/12/20 1,081 1,102 1,081 1,100 3,100
2023/12/19 1,080 1,100 1,080 1,100 2,100
2023/12/18 1,081 1,088 1,081 1,088 600
2023/12/15 1,088 1,088 1,081 1,081 200
2023/12/14 1,077 1,100 1,025 1,089 7,000
2023/12/13 1,080 1,094 1,080 1,084 700
2023/12/12 1,090 1,100 1,085 1,100 2,500
2023/12/11 1,110 1,110 1,090 1,090 600
2023/12/08 1,110 1,113 1,095 1,098 7,000
2023/12/07 1,090 1,111 1,090 1,105 3,600
2023/12/06 1,081 1,097 1,050 1,090 5,200
2023/12/05 1,058 1,078 1,058 1,069 800
2023/12/04 1,056 1,058 1,056 1,058 1,300
2023/12/01 1,053 1,072 1,053 1,056 700
2023/11/30 1,068 1,068 1,047 1,047 300
2023/11/29 1,049 1,078 1,049 1,072 2,700
2023/11/28 1,046 1,050 1,038 1,047 500
2023/11/27 1,047 1,047 1,034 1,038 600
2023/11/24 1,061 1,062 1,037 1,037 2,700
2023/11/22 1,042 1,052 1,040 1,052 800
2023/11/21 1,072 1,072 1,035 1,042 1,500
2023/11/20 1,100 1,100 1,061 1,072 2,500
2023/11/17 1,097 1,148 1,055 1,100 7,100
2023/11/16 1,023 1,155 1,018 1,116 43,800
2023/11/15 1,035 1,046 1,015 1,015 1,900
2023/11/14 1,040 1,067 1,030 1,050 6,600
2023/11/13 1,009 1,101 1,001 1,038 28,700
2023/11/10 1,142 1,189 1,142 1,189 7,100
2023/11/09 1,147 1,147 1,123 1,142 1,000
2023/11/06 1,137 1,157 1,131 1,157 900
2023/11/02 1,157 1,175 1,157 1,157 600
2023/11/01 1,177 1,177 1,142 1,157 2,200
2023/10/31 1,096 1,155 1,096 1,155 5,600
2023/10/30 1,115 1,115 1,070 1,070 2,800
2023/10/27 1,105 1,105 1,090 1,094 1,300
2023/10/26 1,115 1,115 1,089 1,100 1,600
2023/10/25 1,113 1,119 1,100 1,115 2,700
2023/10/24 1,076 1,087 1,068 1,083 1,800
2023/10/23 1,111 1,111 1,088 1,100 2,800
2023/10/20 1,167 1,168 1,112 1,112 4,700
2023/10/19 1,082 1,184 1,076 1,184 46,100
2023/10/18 1,072 1,089 1,072 1,082 800
2023/10/17 1,097 1,097 1,064 1,092 7,000
2023/10/16 1,067 1,070 1,006 1,067 9,900
2023/10/13 1,084 1,085 1,077 1,077 2,700
2023/10/12 1,074 1,091 1,074 1,084 2,500
2023/10/11 1,099 1,100 1,088 1,088 3,000
2023/10/10 1,106 1,108 1,067 1,096 3,800
2023/10/06 1,100 1,100 1,091 1,100 1,800
2023/10/05 1,089 1,109 1,084 1,100 1,500
2023/10/04 1,076 1,076 1,054 1,066 5,000
2023/10/03 1,142 1,142 1,057 1,080 9,600
2023/10/02 1,193 1,193 1,130 1,140 12,900
2023/09/29 1,189 1,191 1,180 1,190 2,200
2023/09/28 1,206 1,206 1,188 1,188 1,400
2023/09/27 1,202 1,213 1,202 1,213 500
2023/09/26 1,213 1,213 1,202 1,202 1,100
2023/09/25 1,217 1,217 1,201 1,201 4,300
2023/09/22 1,221 1,221 1,200 1,217 3,400
2023/09/21 1,228 1,229 1,215 1,222 2,300
2023/09/20 1,208 1,228 1,207 1,227 4,800
2023/09/19 1,200 1,208 1,200 1,208 1,800
2023/09/15 1,215 1,215 1,197 1,197 600
2023/09/14 1,189 1,197 1,188 1,188 500
2023/09/13 1,215 1,215 1,185 1,190 1,500
2023/09/12 1,201 1,214 1,196 1,203 3,300
2023/09/11 1,185 1,199 1,185 1,188 1,100
2023/09/08 1,197 1,197 1,179 1,181 2,300
2023/09/07 1,201 1,208 1,195 1,206 1,700
2023/09/06 1,211 1,211 1,194 1,205 1,000
2023/09/05 1,200 1,211 1,200 1,211 900
2023/09/04 1,217 1,220 1,200 1,200 1,500
2023/09/01 1,218 1,239 1,200 1,232 5,900
2023/08/31 1,199 1,251 1,194 1,221 11,500
2023/08/30 1,174 1,189 1,164 1,189 2,800
2023/08/29 1,171 1,171 1,159 1,163 1,000
2023/08/28 1,166 1,177 1,159 1,176 2,800
2023/08/25 1,163 1,166 1,150 1,166 3,000
2023/08/24 1,146 1,150 1,141 1,145 1,600
2023/08/23 1,136 1,147 1,133 1,147 3,400
2023/08/22 1,150 1,183 1,150 1,166 2,400
2023/08/21 1,163 1,182 1,120 1,182 5,800
2023/08/18 1,196 1,200 1,185 1,186 1,300
2023/08/17 1,190 1,205 1,173 1,196 2,500
2023/08/16 1,199 1,210 1,183 1,183 7,100
2023/08/15 1,150 1,218 1,146 1,200 15,000
2023/08/14 1,134 1,149 1,123 1,135 15,500
2023/08/10 1,078 1,085 1,071 1,082 1,800
2023/08/09 1,079 1,086 1,079 1,080 1,200
2023/08/08 1,094 1,094 1,080 1,080 1,200
2023/08/07 1,070 1,097 1,067 1,094 4,300
2023/08/04 1,100 1,101 1,100 1,100 400
2023/08/03 1,086 1,106 1,086 1,100 2,500
2023/08/02 1,099 1,099 1,081 1,098 1,700
2023/07/31 1,088 1,121 1,086 1,099 4,000
2023/07/28 1,090 1,110 1,078 1,087 2,700
2023/07/27 1,096 1,100 1,093 1,093 600
2023/07/26 1,100 1,108 1,091 1,100 800
2023/07/25 1,108 1,111 1,090 1,100 3,700
2023/07/24 1,081 1,130 1,081 1,100 2,600
2023/07/21 1,085 1,094 1,081 1,081 1,700
2023/07/20 1,088 1,091 1,088 1,091 200
2023/07/19 1,093 1,100 1,088 1,088 2,200
2023/07/18 1,090 1,095 1,088 1,092 1,200
2023/07/14 1,113 1,113 1,088 1,088 2,200
2023/07/13 1,097 1,098 1,086 1,098 500
2023/07/12 1,088 1,118 1,088 1,093 700
2023/07/11 1,112 1,113 1,083 1,098 5,800
2023/07/10 1,071 1,120 1,071 1,111 4,200
2023/07/07 1,069 1,070 1,059 1,070 1,600
2023/07/06 1,057 1,061 1,025 1,060 4,700
2023/07/05 1,088 1,090 1,020 1,057 5,600
2023/07/04 1,079 1,123 1,079 1,098 4,200
2023/07/03 1,063 1,118 1,054 1,090 7,900
2023/06/30 1,036 1,058 1,028 1,058 4,600
2023/06/29 1,045 1,054 1,040 1,042 2,100
2023/06/28 1,029 1,089 1,019 1,052 16,500
2023/06/27 1,011 1,029 1,011 1,029 7,000
2023/06/26 1,007 1,020 1,007 1,020 2,000
2023/06/23 1,021 1,028 1,003 1,019 6,600
2023/06/22 1,020 1,028 1,000 1,021 5,200
2023/06/21 1,021 1,028 1,013 1,027 3,900
2023/06/20 1,019 1,021 1,003 1,021 2,700
2023/06/19 1,010 1,010 1,003 1,009 2,700
2023/06/16 1,000 1,016 997 1,004 2,500
2023/06/15 1,008 1,008 1,003 1,008 2,300
2023/06/14 1,010 1,020 994 1,008 13,200
2023/06/13 1,011 1,011 1,006 1,009 1,800
2023/06/12 996 1,008 990 998 2,400
2023/06/09 992 1,005 990 999 1,700
2023/06/08 1,014 1,014 992 992 13,800
2023/06/07 1,006 1,007 994 1,000 1,000
2023/06/05 992 1,006 992 1,002 1,100
2023/06/02 1,003 1,003 1,003 1,003 300
2023/06/01 1,011 1,011 989 1,003 3,600
2023/05/31 1,013 1,013 996 1,010 2,900

このページの先頭へ