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
2004/12/30 320 331 320 330 18,000
2004/12/29 319 320 319 320 4,000
2004/12/28 320 320 315 315 3,000
2004/12/27 314 330 314 315 8,000
2004/12/24 307 310 305 310 11,000
2004/12/22 301 305 301 305 4,000
2004/12/21 310 312 300 300 17,000
2004/12/20 325 325 310 310 9,000
2004/12/17 337 337 325 331 11,000
2004/12/16 335 340 331 331 8,000
2004/12/15 329 340 326 331 47,000
2004/12/14 324 328 320 325 24,000
2004/12/13 322 328 322 322 29,000
2004/12/10 320 390 319 321 141,000
2004/12/09 310 322 309 310 21,000
2004/12/08 309 309 308 309 6,000
2004/12/07 310 310 308 308 2,000
2004/12/06 310 310 307 307 6,000
2004/12/03 305 311 305 306 11,000
2004/12/02 304 305 304 305 2,000
2004/12/01 304 310 304 309 7,000
2004/11/30 303 304 303 304 3,000
2004/11/29 305 305 305 305 7,000
2004/11/26 302 303 302 303 5,000
2004/11/25 306 306 304 305 12,000
2004/11/24 309 312 306 306 11,000
2004/11/22 310 310 310 310 2,000
2004/11/19 310 310 310 310 10,000
2004/11/18 325 326 310 311 8,000
2004/11/16 325 325 325 325 2,000
2004/11/15 335 336 310 311 12,000
2004/11/12 335 341 335 335 6,000
2004/11/11 331 340 331 340 2,000
2004/11/10 340 340 340 340 1,000
2004/11/09 339 340 339 340 5,000
2004/11/08 331 340 330 340 8,000
2004/11/05 329 330 329 330 2,000
2004/11/04 309 315 305 315 13,000
2004/11/02 291 310 291 305 42,000
2004/10/28 296 300 290 300 28,000
2004/10/27 297 297 296 296 3,000
2004/10/26 298 299 296 297 26,000
2004/10/25 290 300 290 297 18,000
2004/10/22 293 294 287 290 36,000
2004/10/21 291 297 291 295 8,000
2004/10/20 320 320 285 300 26,000
2004/10/19 320 325 320 325 5,000
2004/10/18 322 323 322 323 3,000
2004/10/15 325 326 315 322 24,000
2004/10/14 324 327 324 325 4,000
2004/10/13 325 325 320 321 11,000
2004/10/12 321 326 321 323 9,000
2004/10/08 321 321 321 321 1,000
2004/10/07 321 325 321 321 9,000
2004/10/06 321 321 321 321 2,000
2004/10/05 329 330 328 330 5,000
2004/10/04 330 335 330 335 12,000
2004/09/30 335 335 335 335 3,000
2004/09/29 335 335 335 335 2,000
2004/09/28 335 335 335 335 4,000
2004/09/24 340 340 340 340 2,000
2004/09/22 340 341 340 340 4,000
2004/09/21 336 336 335 335 8,000
2004/09/17 335 336 335 336 2,000
2004/09/16 335 340 335 340 2,000
2004/09/15 340 340 340 340 1,000
2004/09/14 340 340 340 340 1,000
2004/09/13 341 341 341 341 1,000
2004/09/10 350 350 345 345 3,000
2004/09/09 350 350 350 350 2,000
2004/09/03 360 360 360 360 1,000
2004/09/02 340 360 340 360 3,000
2004/08/31 340 340 340 340 2,000
2004/08/27 340 340 340 340 2,000
2004/08/25 335 335 335 335 3,000
2004/08/24 335 335 335 335 2,000
2004/08/23 340 343 340 340 26,000
2004/08/19 340 340 340 340 1,000
2004/08/18 342 342 341 341 2,000
2004/08/13 340 345 340 345 2,000
2004/08/12 340 340 340 340 8,000
2004/08/11 340 340 340 340 4,000
2004/08/10 340 340 340 340 2,000
2004/08/09 340 340 340 340 1,000
2004/08/06 340 340 340 340 2,000
2004/08/05 339 340 339 340 2,000
2004/08/04 335 335 311 321 21,000
2004/08/02 365 365 350 350 2,000
2004/07/30 340 340 330 330 2,000
2004/07/29 351 351 351 351 1,000
2004/07/28 355 355 355 355 1,000
2004/07/23 365 365 365 365 2,000
2004/07/22 365 365 365 365 1,000
2004/07/21 370 372 370 370 3,000
2004/07/20 370 373 370 372 4,000
2004/07/16 370 370 370 370 15,000
2004/07/15 365 375 365 370 6,000
2004/07/14 360 365 360 365 2,000
2004/07/13 350 355 350 351 3,000
2004/07/12 350 350 350 350 1,000
2004/07/09 349 350 349 350 5,000
2004/07/08 350 350 350 350 2,000
2004/07/07 350 355 350 355 2,000
2004/07/06 355 355 355 355 1,000
2004/07/01 390 390 380 380 3,000
2004/06/29 395 395 395 395 2,000
2004/06/18 395 395 395 395 2,000
2004/06/17 390 390 390 390 2,000
2004/06/16 385 386 385 385 6,000
2004/06/15 384 385 384 385 2,000
2004/06/14 390 390 385 385 2,000
2004/06/11 385 385 385 385 1,000
2004/06/10 410 410 380 390 7,000
2004/06/09 395 405 395 400 5,000
2004/06/08 360 370 360 370 3,000
2004/06/07 322 345 322 345 6,000
2004/06/04 320 320 320 320 1,000
2004/06/03 315 321 315 320 12,000
2004/06/01 340 345 340 345 2,000
2004/05/28 350 350 350 350 1,000
2004/05/25 355 355 350 350 5,000
2004/05/21 360 360 350 350 8,000
2004/05/18 380 380 380 380 1,000
2004/05/17 390 395 390 395 2,000
2004/05/14 405 412 405 412 2,000
2004/05/12 415 415 415 415 1,000
2004/05/10 420 420 410 410 4,000
2004/05/07 440 445 440 440 8,000
2004/05/06 430 435 430 435 12,000
2004/04/30 420 425 418 420 6,000
2004/04/28 410 410 405 405 3,000
2004/04/27 381 398 381 395 13,000
2004/04/26 380 381 380 381 2,000
2004/04/23 370 375 360 370 15,000
2004/04/22 359 365 355 360 29,000
2004/04/21 371 380 350 350 11,000
2004/04/20 385 385 380 380 3,000
2004/04/19 405 405 390 395 5,000
2004/04/16 425 425 415 420 4,000
2004/04/15 440 440 425 430 12,000
2004/04/12 440 440 440 440 3,000
2004/04/09 445 445 435 435 2,000
2004/04/08 470 480 460 470 5,000
2004/04/07 490 510 490 490 12,000
2004/04/06 500 507 490 505 14,000
2004/04/05 465 510 440 505 44,000
2004/04/02 470 505 450 500 33,000
2004/04/01 390 530 390 490 63,000
2004/03/31 390 398 390 398 11,000
2004/03/30 398 398 398 398 7,000
2004/03/29 390 390 389 390 19,000
2004/03/26 389 390 389 390 17,000
2004/03/25 394 395 380 390 23,000
2004/03/24 371 400 371 400 47,000
2004/03/23 365 370 350 365 14,000
2004/03/22 354 410 354 370 80,000
2004/03/19 320 350 320 350 68,000
2004/03/18 310 321 310 320 44,000
2004/03/17 319 319 309 309 17,000
2004/03/16 305 315 300 310 29,000
2004/03/15 310 310 305 310 11,000
2004/03/12 315 315 310 310 4,000
2004/03/11 309 310 305 305 6,000
2004/03/10 320 320 316 316 2,000
2004/03/09 311 316 311 316 2,000
2004/03/08 315 315 315 315 2,000
2004/03/04 295 300 295 300 5,000
2004/03/03 285 290 285 290 13,000
2004/03/02 285 286 283 283 27,000
2004/03/01 285 286 280 285 14,000
2004/02/27 280 285 280 285 3,000
2004/02/26 305 305 290 290 8,000
2004/02/25 320 320 315 315 2,000
2004/02/24 322 325 315 320 15,000
2004/02/23 315 320 310 320 43,000
2004/02/20 303 315 290 305 54,000
2004/02/19 290 290 290 290 2,000
2004/02/18 280 285 280 285 20,000
2004/02/16 275 275 270 270 2,000
2004/02/13 275 278 275 278 14,000
2004/02/09 274 274 260 260 10,000
2004/02/05 269 273 265 270 4,000
2004/02/03 275 275 270 270 2,000
2004/02/02 265 266 265 265 12,000
2004/01/28 269 269 265 269 5,000
2004/01/27 266 269 265 269 34,000
2004/01/26 256 266 255 260 14,000
2004/01/23 249 251 249 251 2,000
2004/01/22 250 255 250 250 4,000
2004/01/20 250 250 250 250 4,000
2004/01/19 242 249 242 245 8,000
2004/01/16 245 246 242 242 8,000
2004/01/15 245 245 245 245 1,000
2004/01/14 245 246 245 245 4,000
2004/01/09 245 245 240 245 5,000
2004/01/07 250 250 245 250 5,000
2004/01/06 250 250 250 250 1,000

このページの先頭へ