テノ.ホールディングス(7037)の株価時系列情報
テノ.ホールディングス(7037)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 |
---|---|---|---|---|---|
2024/04/30 | 433 | 442 | 433 | 439 | 6,400 |
2024/04/26 | 439 | 443 | 434 | 434 | 20,100 |
2024/04/25 | 455 | 455 | 440 | 443 | 5,700 |
2024/04/24 | 445 | 445 | 443 | 443 | 5,100 |
2024/04/23 | 439 | 447 | 439 | 445 | 3,000 |
2024/04/22 | 447 | 447 | 438 | 439 | 2,200 |
2024/04/19 | 449 | 449 | 435 | 439 | 22,800 |
2024/04/18 | 446 | 449 | 446 | 446 | 3,900 |
2024/04/17 | 445 | 449 | 445 | 448 | 4,300 |
2024/04/16 | 450 | 452 | 445 | 449 | 6,100 |
2024/04/15 | 446 | 456 | 446 | 453 | 9,200 |
2024/04/12 | 452 | 452 | 446 | 446 | 8,500 |
2024/04/11 | 448 | 453 | 442 | 453 | 9,600 |
2024/04/10 | 452 | 452 | 448 | 448 | 6,200 |
2024/04/09 | 448 | 450 | 447 | 448 | 9,000 |
2024/04/08 | 446 | 456 | 446 | 448 | 6,600 |
2024/04/05 | 446 | 454 | 446 | 450 | 6,100 |
2024/04/04 | 450 | 454 | 450 | 450 | 8,300 |
2024/04/03 | 456 | 456 | 446 | 451 | 17,100 |
2024/04/02 | 466 | 468 | 455 | 456 | 12,600 |
2024/04/01 | 479 | 481 | 462 | 466 | 13,700 |
2024/03/29 | 476 | 478 | 473 | 477 | 9,700 |
2024/03/28 | 479 | 479 | 476 | 476 | 5,500 |
2024/03/27 | 487 | 487 | 477 | 479 | 20,900 |
2024/03/26 | 471 | 489 | 470 | 487 | 8,800 |
2024/03/25 | 486 | 486 | 475 | 475 | 11,000 |
2024/03/22 | 479 | 484 | 475 | 480 | 8,000 |
2024/03/21 | 480 | 486 | 478 | 482 | 9,500 |
2024/03/19 | 486 | 488 | 480 | 486 | 4,400 |
2024/03/18 | 480 | 485 | 476 | 485 | 4,500 |
2024/03/15 | 483 | 483 | 477 | 482 | 8,800 |
2024/03/14 | 478 | 483 | 475 | 482 | 8,400 |
2024/03/13 | 476 | 484 | 475 | 478 | 13,800 |
2024/03/12 | 453 | 476 | 446 | 476 | 14,300 |
2024/03/11 | 476 | 476 | 450 | 451 | 32,400 |
2024/03/08 | 480 | 482 | 472 | 476 | 11,800 |
2024/03/07 | 490 | 490 | 476 | 480 | 8,600 |
2024/03/06 | 480 | 495 | 477 | 490 | 15,200 |
2024/03/05 | 483 | 484 | 475 | 480 | 20,600 |
2024/03/04 | 492 | 494 | 484 | 484 | 23,000 |
2024/03/01 | 502 | 503 | 493 | 493 | 9,100 |
2024/02/29 | 503 | 506 | 495 | 502 | 6,800 |
2024/02/28 | 500 | 513 | 500 | 505 | 18,800 |
2024/02/27 | 503 | 503 | 491 | 500 | 21,100 |
2024/02/26 | 494 | 505 | 485 | 496 | 33,200 |
2024/02/22 | 523 | 523 | 485 | 487 | 46,100 |
2024/02/21 | 512 | 520 | 502 | 504 | 53,900 |
2024/02/20 | 500 | 579 | 492 | 522 | 463,600 |
2024/02/19 | 500 | 505 | 496 | 499 | 10,600 |
2024/02/16 | 483 | 501 | 483 | 500 | 12,200 |
2024/02/15 | 474 | 495 | 470 | 483 | 77,000 |
2024/02/14 | 534 | 540 | 519 | 522 | 87,500 |
2024/02/13 | 530 | 569 | 516 | 554 | 243,600 |
2024/02/09 | 510 | 516 | 508 | 508 | 7,800 |
2024/02/08 | 515 | 521 | 510 | 511 | 15,600 |
2024/02/07 | 521 | 529 | 514 | 518 | 7,200 |
2024/02/06 | 520 | 538 | 518 | 521 | 53,500 |
2024/02/05 | 508 | 565 | 507 | 520 | 240,100 |
2024/02/02 | 514 | 519 | 506 | 515 | 15,100 |
2024/02/01 | 510 | 510 | 507 | 507 | 3,200 |
2024/01/31 | 507 | 515 | 502 | 513 | 17,800 |
2024/01/30 | 519 | 519 | 506 | 506 | 31,200 |
2024/01/29 | 510 | 519 | 510 | 519 | 4,600 |
2024/01/26 | 507 | 514 | 504 | 509 | 17,900 |
2024/01/25 | 519 | 523 | 509 | 509 | 20,200 |
2024/01/24 | 510 | 515 | 506 | 509 | 18,900 |
2024/01/23 | 519 | 530 | 507 | 508 | 28,800 |
2024/01/22 | 508 | 519 | 508 | 509 | 31,300 |
2024/01/19 | 556 | 556 | 512 | 512 | 81,700 |
2024/01/18 | 518 | 530 | 518 | 518 | 25,100 |
2024/01/17 | 558 | 578 | 517 | 517 | 79,500 |
2024/01/16 | 539 | 573 | 531 | 559 | 82,900 |
2024/01/15 | 543 | 546 | 530 | 534 | 56,900 |
2024/01/12 | 530 | 606 | 527 | 544 | 895,800 |
2024/01/11 | 513 | 533 | 510 | 524 | 73,400 |
2024/01/10 | 508 | 522 | 508 | 509 | 19,300 |
2024/01/09 | 511 | 511 | 505 | 507 | 6,800 |
2024/01/05 | 513 | 520 | 502 | 504 | 24,800 |
2024/01/04 | 514 | 515 | 505 | 505 | 28,700 |
2023/12/29 | 504 | 530 | 501 | 518 | 44,200 |
2023/12/28 | 514 | 518 | 497 | 500 | 37,400 |
2023/12/27 | 521 | 542 | 510 | 517 | 71,400 |
2023/12/26 | 555 | 599 | 530 | 531 | 357,800 |
2023/12/25 | 605 | 685 | 571 | 605 | 1,402,100 |
2023/12/22 | 633 | 633 | 523 | 585 | 1,174,600 |
2023/12/21 | 623 | 623 | 623 | 623 | 26,100 |
2023/12/20 | 467 | 523 | 451 | 523 | 400,600 |
2023/12/19 | 428 | 495 | 428 | 443 | 374,600 |
2023/12/18 | 427 | 432 | 420 | 428 | 29,600 |
2023/12/15 | 432 | 434 | 423 | 431 | 11,900 |
2023/12/14 | 426 | 443 | 424 | 424 | 18,600 |
2023/12/13 | 430 | 433 | 426 | 426 | 19,900 |
2023/12/12 | 436 | 445 | 436 | 438 | 29,400 |
2023/12/11 | 449 | 455 | 438 | 441 | 22,500 |
2023/12/08 | 457 | 457 | 444 | 445 | 20,600 |
2023/12/07 | 458 | 459 | 456 | 459 | 9,900 |
2023/12/06 | 460 | 464 | 457 | 457 | 13,000 |
2023/12/05 | 465 | 467 | 458 | 460 | 19,900 |
2023/12/04 | 472 | 476 | 465 | 467 | 7,600 |
2023/12/01 | 486 | 486 | 475 | 475 | 2,600 |
2023/11/30 | 479 | 484 | 478 | 478 | 4,500 |
2023/11/29 | 480 | 490 | 474 | 481 | 13,000 |
2023/11/28 | 480 | 485 | 479 | 485 | 2,400 |
2023/11/27 | 495 | 495 | 480 | 483 | 6,100 |
2023/11/24 | 492 | 492 | 472 | 488 | 16,400 |
2023/11/22 | 479 | 485 | 479 | 485 | 6,000 |
2023/11/21 | 464 | 479 | 463 | 477 | 12,500 |
2023/11/20 | 461 | 464 | 460 | 461 | 5,100 |
2023/11/17 | 466 | 466 | 450 | 458 | 8,700 |
2023/11/16 | 486 | 486 | 464 | 466 | 26,400 |
2023/11/15 | 485 | 494 | 485 | 487 | 2,900 |
2023/11/14 | 482 | 498 | 481 | 487 | 4,000 |
2023/11/13 | 495 | 495 | 484 | 485 | 2,100 |
2023/11/10 | 480 | 493 | 478 | 493 | 7,600 |
2023/11/09 | 479 | 487 | 479 | 480 | 4,300 |
2023/11/08 | 485 | 491 | 478 | 481 | 5,800 |
2023/11/07 | 484 | 487 | 480 | 486 | 9,200 |
2023/11/06 | 502 | 502 | 482 | 482 | 7,500 |
2023/11/02 | 469 | 479 | 469 | 478 | 4,200 |
2023/11/01 | 472 | 472 | 464 | 467 | 5,700 |
2023/10/31 | 487 | 487 | 465 | 471 | 14,300 |
2023/10/30 | 501 | 502 | 486 | 486 | 35,200 |
2023/10/27 | 504 | 506 | 502 | 504 | 3,200 |
2023/10/26 | 506 | 507 | 495 | 505 | 6,200 |
2023/10/25 | 516 | 516 | 500 | 509 | 7,100 |
2023/10/24 | 507 | 507 | 480 | 498 | 12,700 |
2023/10/23 | 514 | 514 | 498 | 499 | 6,000 |
2023/10/20 | 510 | 512 | 508 | 510 | 2,800 |
2023/10/19 | 514 | 514 | 511 | 511 | 4,900 |
2023/10/18 | 518 | 527 | 512 | 526 | 7,800 |
2023/10/17 | 518 | 544 | 515 | 519 | 29,500 |
2023/10/16 | 521 | 549 | 507 | 511 | 13,000 |
2023/10/13 | 556 | 556 | 532 | 533 | 10,000 |
2023/10/12 | 561 | 566 | 542 | 556 | 9,500 |
2023/10/11 | 569 | 569 | 561 | 564 | 4,300 |
2023/10/10 | 565 | 577 | 565 | 569 | 4,800 |
2023/10/06 | 579 | 583 | 575 | 575 | 6,700 |
2023/10/05 | 567 | 573 | 566 | 569 | 4,500 |
2023/10/04 | 572 | 577 | 561 | 566 | 8,500 |
2023/10/03 | 575 | 596 | 575 | 575 | 7,700 |
2023/10/02 | 597 | 597 | 589 | 593 | 1,700 |
2023/09/29 | 589 | 598 | 589 | 592 | 3,700 |
2023/09/28 | 593 | 593 | 589 | 589 | 4,400 |
2023/09/27 | 596 | 597 | 589 | 596 | 3,200 |
2023/09/26 | 599 | 599 | 594 | 596 | 4,100 |
2023/09/25 | 602 | 605 | 592 | 593 | 7,300 |
2023/09/22 | 601 | 601 | 588 | 588 | 8,300 |
2023/09/21 | 610 | 610 | 586 | 586 | 14,600 |
2023/09/20 | 612 | 621 | 612 | 621 | 5,300 |
2023/09/19 | 609 | 624 | 609 | 616 | 4,700 |
2023/09/15 | 613 | 617 | 605 | 616 | 10,400 |
2023/09/14 | 611 | 621 | 611 | 615 | 2,300 |
2023/09/13 | 601 | 618 | 601 | 615 | 9,100 |
2023/09/12 | 603 | 617 | 602 | 603 | 5,800 |
2023/09/11 | 606 | 613 | 606 | 606 | 3,100 |
2023/09/08 | 611 | 621 | 611 | 614 | 4,600 |
2023/09/07 | 613 | 626 | 613 | 623 | 6,600 |
2023/09/06 | 622 | 623 | 612 | 621 | 8,300 |
2023/09/05 | 603 | 619 | 603 | 619 | 6,100 |
2023/09/04 | 608 | 609 | 600 | 608 | 7,400 |
2023/09/01 | 618 | 618 | 609 | 609 | 4,500 |
2023/08/31 | 604 | 621 | 604 | 618 | 4,500 |
2023/08/30 | 620 | 620 | 602 | 614 | 6,800 |
2023/08/29 | 597 | 614 | 597 | 606 | 5,000 |
2023/08/28 | 617 | 617 | 599 | 613 | 7,500 |
2023/08/25 | 617 | 619 | 607 | 610 | 4,000 |
2023/08/24 | 593 | 620 | 593 | 613 | 20,400 |
2023/08/23 | 586 | 600 | 582 | 593 | 7,900 |
2023/08/22 | 584 | 588 | 581 | 581 | 1,600 |
2023/08/21 | 572 | 587 | 572 | 587 | 10,100 |
2023/08/18 | 579 | 583 | 570 | 577 | 10,700 |
2023/08/17 | 570 | 582 | 562 | 582 | 17,800 |
2023/08/16 | 600 | 600 | 590 | 590 | 6,300 |
2023/08/15 | 612 | 612 | 585 | 600 | 17,500 |
2023/08/14 | 614 | 620 | 567 | 582 | 52,700 |
2023/08/10 | 632 | 642 | 632 | 634 | 5,100 |
2023/08/09 | 636 | 644 | 631 | 631 | 6,600 |
2023/08/08 | 640 | 645 | 633 | 637 | 6,100 |
2023/08/07 | 627 | 646 | 627 | 631 | 5,800 |
2023/08/04 | 625 | 636 | 625 | 627 | 20,400 |
2023/08/03 | 648 | 652 | 634 | 645 | 12,900 |
2023/08/02 | 664 | 687 | 658 | 658 | 14,000 |
2023/08/01 | 672 | 689 | 669 | 674 | 17,100 |
2023/07/31 | 647 | 697 | 646 | 682 | 68,200 |
2023/07/28 | 642 | 652 | 632 | 632 | 21,700 |
2023/07/27 | 646 | 655 | 639 | 652 | 12,800 |
2023/07/26 | 639 | 648 | 638 | 646 | 3,800 |
2023/07/25 | 636 | 656 | 618 | 646 | 27,900 |
2023/07/24 | 642 | 646 | 630 | 636 | 14,900 |
2023/07/21 | 657 | 657 | 642 | 645 | 10,200 |
2023/07/20 | 677 | 677 | 644 | 657 | 37,400 |
2023/07/19 | 655 | 680 | 651 | 672 | 35,200 |
2023/07/18 | 665 | 665 | 647 | 652 | 24,200 |
2023/07/14 | 675 | 675 | 657 | 663 | 8,600 |
2023/07/13 | 655 | 670 | 654 | 670 | 24,300 |
2023/07/12 | 673 | 681 | 652 | 653 | 24,600 |
2023/07/11 | 680 | 692 | 674 | 675 | 10,300 |
2023/07/10 | 682 | 692 | 679 | 680 | 13,000 |
2023/07/07 | 669 | 695 | 669 | 682 | 20,400 |
2023/07/06 | 676 | 680 | 673 | 675 | 10,400 |