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．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
2021/12/30 610 610 593 599 21,100
2021/12/29 561 611 561 611 27,900
2021/12/28 575 582 565 569 24,400
2021/12/27 590 590 565 575 45,300
2021/12/24 590 599 580 592 15,700
2021/12/23 591 611 591 593 20,900
2021/12/22 570 598 565 589 28,700
2021/12/21 558 580 551 570 29,400
2021/12/20 583 583 546 552 67,000
2021/12/17 587 587 578 584 15,900
2021/12/16 601 609 592 594 19,300
2021/12/15 594 609 591 600 13,800
2021/12/14 618 619 595 598 23,300
2021/12/13 636 636 609 617 17,100
2021/12/10 660 660 631 631 14,900
2021/12/09 659 666 654 654 11,700
2021/12/08 680 690 657 658 17,500
2021/12/07 621 679 621 679 20,300
2021/12/06 645 653 613 620 24,100
2021/12/03 610 643 593 641 38,900
2021/12/02 652 667 586 590 78,300
2021/12/01 654 670 639 660 32,100
2021/11/30 702 710 658 664 17,400
2021/11/29 687 735 681 697 37,300
2021/11/26 722 722 687 692 27,300
2021/11/25 740 742 728 729 10,800
2021/11/24 758 758 734 739 14,100
2021/11/22 741 758 735 758 12,100
2021/11/19 762 762 743 743 15,100
2021/11/18 770 773 760 762 8,000
2021/11/17 765 777 758 772 10,200
2021/11/16 760 773 758 765 8,300
2021/11/15 750 765 746 760 49,300
2021/11/12 780 782 760 761 12,100
2021/11/11 788 788 754 784 31,000
2021/11/10 805 805 785 788 19,300
2021/11/09 823 823 802 806 9,800
2021/11/08 846 846 823 823 6,800
2021/11/05 837 840 821 830 8,000
2021/11/04 851 855 834 845 9,300
2021/11/02 831 854 831 851 9,800
2021/11/01 845 845 828 832 8,700
2021/10/29 821 831 814 826 12,800
2021/10/28 811 817 810 814 13,500
2021/10/27 833 833 814 818 7,300
2021/10/26 818 834 815 828 12,700
2021/10/25 844 844 815 818 22,300
2021/10/22 873 875 847 851 28,000
2021/10/21 890 894 875 879 10,100
2021/10/20 854 902 851 890 61,400
2021/10/19 945 945 933 938 2,800
2021/10/18 949 949 936 945 2,800
2021/10/15 930 958 930 951 10,200
2021/10/14 925 934 922 933 5,500
2021/10/13 944 950 929 935 14,200
2021/10/12 966 966 943 944 5,200
2021/10/11 953 966 953 966 4,400
2021/10/08 940 963 939 953 8,400
2021/10/07 940 963 940 940 12,000
2021/10/06 951 960 933 933 14,500
2021/10/05 958 977 930 949 22,300
2021/10/04 1,019 1,026 964 977 25,800
2021/10/01 1,002 1,021 980 1,000 28,700
2021/09/30 1,036 1,043 978 1,024 54,200
2021/09/29 954 1,006 951 1,006 52,800
2021/09/28 957 960 939 955 9,700
2021/09/27 951 970 949 949 7,200
2021/09/24 924 956 924 951 17,900
2021/09/22 926 941 904 916 35,400
2021/09/21 926 944 922 931 25,600
2021/09/17 946 971 946 971 15,500
2021/09/16 969 970 931 954 20,900
2021/09/15 995 995 964 969 14,200
2021/09/14 1,000 1,005 971 990 27,500
2021/09/13 1,001 1,018 977 1,002 23,000
2021/09/10 970 1,013 970 1,000 32,700
2021/09/09 957 991 957 966 25,200
2021/09/08 964 985 952 957 16,400
2021/09/07 993 993 959 960 25,500
2021/09/06 1,024 1,024 970 999 64,400
2021/09/03 943 1,100 937 1,018 220,600
2021/09/02 927 953 910 953 18,700
2021/09/01 917 926 910 920 7,900
2021/08/31 934 934 917 917 11,000
2021/08/30 942 946 933 938 8,100
2021/08/27 917 957 915 932 54,400
2021/08/26 901 917 901 917 11,700
2021/08/25 893 915 884 905 20,300
2021/08/24 895 912 876 893 30,200
2021/08/23 850 876 834 865 32,500
2021/08/20 890 890 851 857 29,800
2021/08/19 899 902 879 888 18,000
2021/08/18 864 893 841 889 28,800
2021/08/17 881 881 841 850 32,500
2021/08/16 892 901 882 882 30,400
2021/08/13 899 921 889 917 29,600
2021/08/12 961 961 888 898 113,600
2021/08/11 978 978 956 961 20,400
2021/08/10 1,000 1,001 955 978 47,400
2021/08/06 963 1,008 956 1,005 107,900
2021/08/05 1,165 1,173 1,156 1,173 6,200
2021/08/04 1,175 1,175 1,156 1,167 3,000
2021/08/03 1,161 1,184 1,161 1,175 2,400
2021/08/02 1,171 1,180 1,163 1,180 3,000
2021/07/30 1,177 1,177 1,158 1,165 7,400
2021/07/29 1,154 1,179 1,154 1,162 20,300
2021/07/28 1,157 1,169 1,151 1,164 8,400
2021/07/27 1,164 1,164 1,151 1,157 3,700
2021/07/26 1,155 1,166 1,142 1,156 5,900
2021/07/21 1,167 1,167 1,155 1,155 600
2021/07/20 1,145 1,157 1,135 1,142 8,900
2021/07/19 1,156 1,165 1,146 1,151 7,100
2021/07/16 1,170 1,170 1,150 1,153 11,200
2021/07/15 1,170 1,170 1,154 1,163 11,800
2021/07/14 1,183 1,183 1,163 1,173 10,300
2021/07/13 1,182 1,192 1,178 1,183 8,100
2021/07/12 1,176 1,186 1,176 1,184 5,900
2021/07/09 1,181 1,182 1,167 1,175 10,100
2021/07/08 1,173 1,195 1,172 1,181 18,000
2021/07/07 1,183 1,190 1,176 1,180 9,200
2021/07/06 1,211 1,211 1,180 1,182 12,600
2021/07/05 1,205 1,206 1,184 1,188 7,800
2021/07/02 1,201 1,205 1,183 1,200 4,800
2021/07/01 1,225 1,225 1,184 1,186 11,700
2021/06/30 1,229 1,229 1,214 1,220 5,200
2021/06/29 1,247 1,247 1,209 1,225 11,700
2021/06/28 1,192 1,230 1,187 1,230 17,200
2021/06/25 1,188 1,200 1,175 1,200 10,600
2021/06/24 1,200 1,200 1,180 1,190 7,900
2021/06/23 1,170 1,195 1,170 1,195 6,600
2021/06/22 1,187 1,188 1,163 1,188 9,400
2021/06/21 1,195 1,195 1,156 1,157 13,300
2021/06/18 1,201 1,202 1,173 1,176 15,800
2021/06/17 1,186 1,186 1,169 1,179 8,400
2021/06/16 1,205 1,205 1,186 1,186 11,800
2021/06/15 1,185 1,209 1,185 1,200 6,000
2021/06/14 1,178 1,214 1,174 1,196 15,400
2021/06/11 1,183 1,198 1,167 1,182 19,100
2021/06/10 1,172 1,181 1,162 1,175 4,000
2021/06/09 1,185 1,185 1,173 1,182 7,700
2021/06/08 1,159 1,181 1,153 1,181 8,000
2021/06/07 1,146 1,172 1,146 1,159 8,500
2021/06/04 1,163 1,164 1,134 1,150 9,000
2021/06/03 1,184 1,193 1,155 1,163 8,800
2021/06/02 1,163 1,179 1,148 1,174 12,800
2021/06/01 1,156 1,156 1,130 1,146 16,800
2021/05/31 1,186 1,186 1,153 1,156 13,400
2021/05/28 1,191 1,193 1,173 1,186 18,300
2021/05/27 1,213 1,213 1,185 1,185 19,000
2021/05/26 1,203 1,235 1,193 1,218 27,000
2021/05/25 1,205 1,212 1,200 1,205 13,400
2021/05/24 1,234 1,234 1,198 1,205 21,900
2021/05/21 1,230 1,287 1,217 1,234 80,900
2021/05/20 1,240 1,240 1,215 1,220 8,900
2021/05/19 1,220 1,243 1,217 1,226 10,700
2021/05/18 1,194 1,235 1,194 1,221 13,500
2021/05/17 1,238 1,238 1,161 1,194 20,100
2021/05/14 1,228 1,239 1,207 1,234 18,600
2021/05/13 1,171 1,234 1,159 1,223 42,100
2021/05/12 1,151 1,220 1,151 1,199 100,100
2021/05/11 1,130 1,130 1,106 1,106 17,900
2021/05/10 1,129 1,140 1,120 1,130 14,600
2021/05/07 1,134 1,146 1,128 1,135 5,900
2021/05/06 1,159 1,167 1,142 1,144 16,500
2021/04/30 1,112 1,160 1,112 1,154 37,800
2021/04/28 1,101 1,147 1,075 1,147 78,500
2021/04/27 1,110 1,126 1,096 1,101 16,100
2021/04/26 1,114 1,122 1,105 1,110 11,600
2021/04/23 1,103 1,129 1,103 1,110 17,800
2021/04/22 1,135 1,144 1,109 1,114 24,300
2021/04/21 1,151 1,154 1,120 1,127 24,100
2021/04/20 1,191 1,207 1,161 1,168 25,300
2021/04/19 1,185 1,204 1,152 1,204 47,900
2021/04/16 1,185 1,197 1,170 1,184 20,900
2021/04/15 1,159 1,181 1,147 1,181 35,800
2021/04/14 1,139 1,154 1,120 1,147 16,900
2021/04/13 1,141 1,141 1,115 1,128 20,300
2021/04/12 1,168 1,169 1,145 1,146 21,000
2021/04/09 1,154 1,179 1,154 1,163 30,500
2021/04/08 1,188 1,188 1,138 1,160 57,000
2021/04/07 1,235 1,235 1,180 1,200 62,300
2021/04/06 1,309 1,309 1,202 1,237 149,300
2021/04/05 1,250 1,340 1,200 1,290 266,800
2021/04/02 1,190 1,246 1,187 1,228 122,400
2021/04/01 1,161 1,167 1,149 1,165 9,700
2021/03/31 1,153 1,177 1,146 1,166 20,600
2021/03/30 1,143 1,176 1,137 1,176 10,800
2021/03/29 1,151 1,196 1,148 1,162 27,500
2021/03/26 1,138 1,165 1,127 1,160 15,300
2021/03/25 1,151 1,162 1,121 1,138 13,800
2021/03/24 1,178 1,178 1,123 1,138 26,800
2021/03/23 1,182 1,195 1,166 1,181 19,200
2021/03/22 1,201 1,201 1,180 1,197 18,500
2021/03/19 1,182 1,200 1,171 1,200 25,800
2021/03/18 1,208 1,208 1,180 1,195 30,400
2021/03/17 1,181 1,209 1,175 1,204 30,200
2021/03/16 1,167 1,180 1,155 1,180 20,300
2021/03/15 1,139 1,169 1,132 1,167 30,600
2021/03/12 1,131 1,140 1,111 1,139 13,400
2021/03/11 1,099 1,136 1,093 1,131 18,800
2021/03/10 1,124 1,124 1,098 1,103 14,900
2021/03/09 1,137 1,150 1,114 1,121 14,300
2021/03/08 1,150 1,189 1,132 1,137 48,800
2021/03/05 1,079 1,133 1,045 1,133 140,300
2021/03/04 1,071 1,098 1,054 1,079 50,700
2021/03/03 1,090 1,107 1,068 1,083 21,000
2021/03/02 1,092 1,110 1,072 1,081 26,000
2021/03/01 1,083 1,095 1,066 1,095 28,000
2021/02/26 1,089 1,103 1,059 1,083 35,200
2021/02/25 1,071 1,105 1,071 1,090 33,900
2021/02/24 1,096 1,149 1,064 1,066 70,300
2021/02/22 1,064 1,106 1,064 1,094 51,100
2021/02/19 1,066 1,078 1,041 1,069 43,800
2021/02/18 1,124 1,124 1,063 1,066 54,000
2021/02/17 1,070 1,128 1,060 1,119 85,100
2021/02/16 1,103 1,116 1,068 1,080 115,200
2021/02/15 1,146 1,146 1,097 1,103 206,300
2021/02/12 1,290 1,291 1,253 1,283 28,800
2021/02/10 1,245 1,289 1,211 1,280 42,500
2021/02/09 1,275 1,275 1,234 1,243 17,800
2021/02/08 1,274 1,276 1,245 1,267 14,400
2021/02/05 1,300 1,300 1,257 1,260 23,500
2021/02/04 1,264 1,297 1,257 1,297 31,600
2021/02/03 1,240 1,270 1,240 1,256 19,900
2021/02/02 1,208 1,240 1,198 1,240 19,000
2021/02/01 1,187 1,215 1,171 1,211 24,600
2021/01/29 1,221 1,226 1,179 1,191 44,700
2021/01/28 1,212 1,233 1,198 1,233 45,000
2021/01/27 1,232 1,241 1,216 1,227 21,100
2021/01/26 1,250 1,256 1,222 1,222 38,200
2021/01/25 1,270 1,270 1,250 1,250 24,000
2021/01/22 1,253 1,269 1,236 1,266 21,600
2021/01/21 1,250 1,269 1,237 1,246 23,500
2021/01/20 1,252 1,252 1,218 1,247 44,800
2021/01/19 1,263 1,278 1,248 1,249 49,100
2021/01/18 1,284 1,284 1,257 1,270 26,900
2021/01/15 1,299 1,300 1,273 1,287 37,300
2021/01/14 1,319 1,328 1,277 1,302 57,500
2021/01/13 1,313 1,339 1,311 1,316 39,700
2021/01/12 1,346 1,346 1,310 1,311 42,200
2021/01/08 1,355 1,355 1,328 1,343 30,800
2021/01/07 1,350 1,384 1,337 1,340 33,700
2021/01/06 1,342 1,345 1,310 1,331 30,900
2021/01/05 1,369 1,379 1,324 1,332 36,000
2021/01/04 1,320 1,385 1,319 1,371 77,400

このページの先頭へ