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
1999/12/29 250 250 235 235 11,000
1999/12/28 250 250 250 250 10,000
1999/12/27 252 252 251 252 5,000
1999/12/24 260 260 260 260 5,000
1999/12/22 260 260 260 260 1,000
1999/12/20 260 260 256 256 3,000
1999/12/17 258 260 258 260 3,000
1999/12/16 258 258 255 258 5,000
1999/12/15 288 305 288 298 29,000
1999/12/14 271 291 271 288 272,000
1999/12/13 271 271 252 271 4,000
1999/12/09 280 280 280 280 3,000
1999/12/07 270 270 270 270 2,000
1999/12/06 270 270 270 270 3,000
1999/12/03 271 271 270 271 4,000
1999/12/02 270 270 270 270 1,000
1999/11/29 270 270 270 270 3,000
1999/11/25 270 280 270 280 5,000
1999/11/24 261 261 261 261 1,000
1999/11/22 260 260 260 260 6,000
1999/11/17 260 260 260 260 1,000
1999/11/16 277 277 255 255 2,000
1999/11/11 290 290 290 290 3,000
1999/11/09 295 295 295 295 6,000
1999/11/08 290 290 290 290 4,000
1999/11/05 291 299 276 276 6,000
1999/10/25 305 320 305 320 3,000
1999/10/15 300 300 290 290 8,000
1999/10/14 301 301 300 300 6,000
1999/10/13 300 300 300 300 4,000
1999/10/12 301 310 300 300 12,000
1999/10/08 293 293 293 293 1,000
1999/10/07 312 312 285 285 14,000
1999/10/05 310 310 310 310 1,000
1999/10/04 310 310 310 310 2,000
1999/10/01 310 310 310 310 5,000
1999/09/30 301 310 300 310 10,000
1999/09/28 315 315 315 315 1,000
1999/09/27 315 315 315 315 3,000
1999/09/24 326 326 315 315 10,000
1999/09/22 326 326 325 326 15,000
1999/09/21 326 326 326 326 5,000
1999/09/20 330 330 325 325 13,000
1999/09/17 340 340 330 330 6,000
1999/09/16 340 340 335 335 3,000
1999/09/14 344 344 344 344 1,000
1999/09/10 340 349 335 349 13,000
1999/09/09 349 349 349 349 3,000
1999/09/08 341 349 341 349 9,000
1999/09/07 340 350 340 340 4,000
1999/09/06 345 345 335 335 9,000
1999/09/03 350 350 340 340 8,000
1999/08/26 371 371 369 369 4,000
1999/08/24 341 341 340 341 9,000
1999/08/23 340 340 340 340 13,000
1999/08/20 340 340 340 340 5,000
1999/08/19 340 340 340 340 5,000
1999/08/18 340 340 340 340 6,000
1999/08/17 345 345 345 345 7,000
1999/08/16 345 345 345 345 3,000
1999/08/13 347 347 347 347 5,000
1999/08/12 347 347 347 347 5,000
1999/08/10 348 348 348 348 2,000
1999/08/06 350 350 350 350 3,000
1999/08/05 350 350 350 350 5,000
1999/08/04 350 350 350 350 5,000
1999/08/03 355 355 350 350 2,000
1999/08/02 364 364 355 355 4,000
1999/07/30 375 375 365 365 6,000
1999/07/29 375 375 375 375 5,000
1999/07/28 387 387 375 375 9,000
1999/07/26 389 399 389 399 13,000
1999/07/23 389 390 389 389 5,000
1999/07/22 410 410 390 390 3,000
1999/07/21 410 410 410 410 3,000
1999/07/19 386 410 386 410 9,000
1999/07/16 385 386 385 386 16,000
1999/07/15 385 385 385 385 7,000
1999/07/14 385 385 385 385 4,000
1999/07/13 384 385 384 385 8,000
1999/07/12 391 391 385 385 11,000
1999/07/09 389 391 389 390 17,000
1999/07/08 385 390 385 390 9,000
1999/07/07 390 395 385 385 6,000
1999/07/06 386 400 386 400 11,000
1999/07/05 367 390 365 380 18,000
1999/07/02 370 370 365 365 12,000
1999/07/01 365 365 362 365 7,000
1999/06/30 365 365 365 365 7,000
1999/06/29 365 370 365 370 2,000
1999/06/28 365 370 365 370 4,000
1999/06/25 352 365 352 365 4,000
1999/06/24 352 352 350 350 8,000
1999/06/23 352 370 352 370 6,000
1999/06/22 351 380 351 370 13,000
1999/06/21 350 350 350 350 8,000
1999/06/18 350 350 350 350 2,000
1999/06/17 341 350 341 350 3,000
1999/06/16 340 341 340 341 4,000
1999/06/15 340 340 340 340 3,000
1999/06/14 340 340 340 340 2,000
1999/06/11 341 341 340 340 2,000
1999/06/10 341 341 341 341 2,000
1999/06/09 341 341 341 341 2,000
1999/06/08 341 341 341 341 2,000
1999/06/07 340 340 340 340 3,000
1999/06/04 340 340 340 340 2,000
1999/06/03 340 340 340 340 2,000
1999/06/02 340 340 340 340 2,000
1999/06/01 340 340 340 340 1,000
1999/05/31 339 339 339 339 2,000
1999/05/27 368 368 368 368 1,000
1999/05/25 370 370 369 369 3,000
1999/05/24 370 370 370 370 1,000
1999/05/19 375 375 375 375 1,000
1999/05/18 375 375 375 375 1,000
1999/05/17 391 395 380 380 6,000
1999/05/12 400 400 400 400 4,000
1999/05/11 398 400 398 400 7,000
1999/05/10 398 398 398 398 2,000
1999/05/07 395 395 395 395 6,000
1999/05/06 385 395 382 395 13,000
1999/04/30 370 380 370 380 17,000
1999/04/28 365 370 365 370 3,000
1999/04/26 370 370 370 370 3,000
1999/04/23 361 380 360 380 14,000
1999/04/20 370 370 370 370 3,000
1999/04/19 370 370 370 370 1,000
1999/04/16 360 360 360 360 3,000
1999/04/15 360 360 360 360 5,000
1999/04/13 370 370 370 370 1,000
1999/04/12 370 370 370 370 2,000
1999/04/09 362 370 362 366 9,000
1999/04/08 350 350 350 350 8,000
1999/04/07 350 352 350 350 4,000
1999/04/06 336 350 333 350 14,000
1999/04/05 335 350 330 330 7,000
1999/04/02 330 330 330 330 4,000
1999/03/30 330 349 330 349 4,000
1999/03/29 350 350 350 350 3,000
1999/03/26 380 380 350 350 5,000
1999/03/25 340 356 340 355 397,000
1999/03/24 331 341 331 336 147,000
1999/03/23 335 335 320 320 9,000
1999/03/19 337 337 336 336 4,000
1999/03/17 311 315 311 311 4,000
1999/03/16 300 300 300 300 5,000
1999/03/15 295 295 292 294 6,000
1999/03/12 299 299 292 292 2,000
1999/03/11 300 300 299 299 2,000
1999/03/10 300 300 300 300 2,000
1999/03/09 307 307 290 300 12,000
1999/03/03 305 307 305 307 4,000
1999/03/02 301 301 301 301 1,000
1999/03/01 300 300 300 300 4,000
1999/02/26 299 300 299 300 3,000
1999/02/25 283 300 283 300 9,000
1999/02/24 282 282 282 282 1,000
1999/02/23 283 283 280 280 10,000
1999/02/22 295 295 277 277 8,000
1999/02/19 280 280 275 275 26,000
1999/02/18 275 275 275 275 16,000
1999/02/17 275 275 275 275 2,000
1999/02/16 270 270 270 270 5,000
1999/02/15 270 270 270 270 1,000
1999/02/10 276 276 276 276 3,000
1999/02/09 280 280 276 276 12,000
1999/02/05 276 276 276 276 1,000
1999/02/04 275 275 275 275 4,000
1999/02/03 276 276 276 276 1,000
1999/02/02 270 270 270 270 1,000
1999/02/01 260 265 260 265 5,000
1999/01/29 250 255 250 250 10,000
1999/01/28 260 260 250 250 31,000
1999/01/27 275 275 260 260 15,000
1999/01/26 277 277 275 275 6,000
1999/01/25 280 280 280 280 4,000
1999/01/22 290 290 280 280 10,000
1999/01/21 287 287 285 285 7,000
1999/01/18 295 295 290 290 4,000
1999/01/13 295 295 295 295 3,000
1999/01/11 300 300 300 300 7,000
1999/01/07 295 300 295 300 3,000
1999/01/06 295 295 295 295 2,000

このページの先頭へ