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 |