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
2017/12/29 1,140 1,144 1,135 1,136 4,500
2017/12/28 1,149 1,150 1,132 1,140 7,500
2017/12/27 1,109 1,154 1,109 1,138 34,200
2017/12/26 1,090 1,121 1,072 1,108 128,400
2017/12/25 1,172 1,179 1,136 1,136 54,100
2017/12/22 1,166 1,169 1,155 1,166 16,000
2017/12/21 1,171 1,171 1,162 1,165 13,000
2017/12/20 1,177 1,177 1,169 1,174 11,700
2017/12/19 1,175 1,181 1,160 1,167 15,100
2017/12/18 1,180 1,185 1,173 1,173 17,300
2017/12/15 1,188 1,188 1,176 1,180 10,000
2017/12/14 1,188 1,189 1,182 1,186 8,100
2017/12/13 1,201 1,201 1,183 1,190 4,600
2017/12/12 1,199 1,200 1,192 1,192 8,500
2017/12/11 1,184 1,198 1,184 1,197 13,200
2017/12/08 1,186 1,198 1,173 1,184 15,900
2017/12/07 1,171 1,188 1,170 1,186 9,000
2017/12/06 1,192 1,201 1,168 1,168 18,100
2017/12/05 1,199 1,199 1,190 1,192 9,300
2017/12/04 1,191 1,210 1,191 1,204 12,400
2017/12/01 1,196 1,204 1,189 1,189 8,600
2017/11/30 1,213 1,213 1,187 1,192 17,000
2017/11/29 1,218 1,218 1,207 1,210 6,900
2017/11/28 1,236 1,236 1,205 1,210 14,500
2017/11/27 1,239 1,242 1,216 1,216 24,800
2017/11/24 1,205 1,248 1,203 1,231 20,900
2017/11/22 1,187 1,225 1,187 1,213 21,000
2017/11/21 1,162 1,189 1,162 1,188 21,200
2017/11/20 1,145 1,164 1,135 1,158 14,100
2017/11/17 1,153 1,160 1,128 1,128 55,400
2017/11/16 1,100 1,142 1,100 1,131 52,500
2017/11/15 1,150 1,153 1,075 1,082 132,600
2017/11/14 1,180 1,189 1,152 1,152 91,800
2017/11/13 1,172 1,220 1,156 1,164 212,900
2017/11/10 1,302 1,355 1,299 1,322 53,200
2017/11/09 1,310 1,329 1,290 1,320 33,400
2017/11/08 1,285 1,310 1,281 1,309 19,700
2017/11/07 1,293 1,296 1,285 1,285 12,400
2017/11/06 1,307 1,308 1,293 1,293 28,400
2017/11/02 1,308 1,313 1,295 1,302 23,700
2017/11/01 1,293 1,327 1,293 1,308 36,600
2017/10/31 1,289 1,305 1,288 1,300 17,100
2017/10/30 1,260 1,309 1,260 1,309 46,500
2017/10/27 1,239 1,275 1,239 1,268 25,900
2017/10/26 1,227 1,253 1,223 1,245 27,100
2017/10/25 1,249 1,249 1,226 1,226 27,400
2017/10/24 1,260 1,260 1,228 1,236 38,400
2017/10/23 1,226 1,274 1,224 1,265 35,600
2017/10/20 1,230 1,237 1,220 1,231 24,000
2017/10/19 1,250 1,250 1,224 1,238 18,200
2017/10/18 1,256 1,274 1,251 1,253 20,800
2017/10/17 1,289 1,291 1,256 1,259 20,400
2017/10/16 1,293 1,315 1,280 1,290 26,900
2017/10/13 1,299 1,310 1,263 1,293 28,200
2017/10/12 1,335 1,340 1,254 1,292 36,800
2017/10/11 1,250 1,328 1,250 1,328 73,100
2017/10/10 1,212 1,243 1,212 1,243 37,600
2017/10/06 1,194 1,210 1,194 1,201 10,700
2017/10/05 1,199 1,206 1,196 1,197 12,400
2017/10/04 1,195 1,217 1,192 1,205 28,200
2017/10/03 1,197 1,199 1,191 1,195 7,100
2017/10/02 1,193 1,214 1,193 1,204 11,500
2017/09/29 1,194 1,197 1,190 1,192 8,200
2017/09/28 1,198 1,205 1,191 1,195 20,700
2017/09/27 1,195 1,216 1,194 1,198 18,200
2017/09/26 1,200 1,215 1,194 1,205 12,900
2017/09/25 1,212 1,240 1,192 1,207 20,200
2017/09/22 1,210 1,217 1,190 1,207 22,900
2017/09/21 1,212 1,213 1,195 1,199 22,300
2017/09/20 1,203 1,223 1,198 1,208 27,900
2017/09/19 1,195 1,210 1,193 1,203 22,200
2017/09/15 1,189 1,216 1,168 1,192 59,700
2017/09/14 1,239 1,239 1,176 1,219 41,800
2017/09/13 1,219 1,240 1,211 1,234 45,900
2017/09/12 1,205 1,205 1,171 1,198 23,600
2017/09/11 1,203 1,218 1,181 1,190 41,600
2017/09/08 1,151 1,221 1,144 1,178 44,700
2017/09/07 1,130 1,178 1,130 1,158 24,200
2017/09/06 1,081 1,125 1,081 1,125 25,900
2017/09/05 1,175 1,182 1,100 1,115 60,600
2017/09/04 1,235 1,249 1,170 1,175 44,500
2017/09/01 1,230 1,250 1,212 1,232 31,300
2017/08/31 1,195 1,270 1,195 1,240 42,700
2017/08/30 1,212 1,218 1,192 1,200 18,400
2017/08/29 1,177 1,193 1,175 1,191 26,700
2017/08/28 1,168 1,225 1,168 1,191 28,900
2017/08/25 1,134 1,184 1,134 1,180 23,700
2017/08/24 1,170 1,173 1,125 1,150 67,400
2017/08/23 1,191 1,280 1,191 1,194 102,500
2017/08/22 1,190 1,192 1,171 1,189 29,600
2017/08/21 1,193 1,248 1,183 1,191 59,000
2017/08/18 1,158 1,179 1,125 1,167 31,200
2017/08/17 1,132 1,200 1,126 1,163 82,800
2017/08/16 1,060 1,110 1,054 1,105 40,800
2017/08/15 1,049 1,057 1,039 1,043 18,600
2017/08/14 1,020 1,054 1,020 1,049 22,600
2017/08/10 1,074 1,081 1,031 1,049 43,100
2017/08/09 1,030 1,095 1,030 1,085 80,900
2017/08/08 1,059 1,069 1,038 1,044 54,800
2017/08/07 1,085 1,085 1,010 1,029 270,900
2017/08/04 932 935 924 935 23,600
2017/08/03 935 935 926 932 12,000
2017/08/02 937 937 924 932 19,300
2017/08/01 934 936 919 935 30,000
2017/07/31 928 933 921 930 17,400
2017/07/28 919 931 910 928 22,400
2017/07/27 925 926 919 919 13,600
2017/07/26 920 930 910 916 28,300
2017/07/25 902 914 902 906 9,600
2017/07/24 895 900 884 899 16,100
2017/07/21 895 897 891 892 7,400
2017/07/20 890 895 890 895 7,300
2017/07/19 894 895 891 891 1,600
2017/07/18 890 891 885 891 12,500
2017/07/14 889 895 889 891 7,100
2017/07/13 897 897 889 895 6,700
2017/07/12 892 899 890 891 38,700
2017/07/11 884 897 884 892 18,500
2017/07/10 880 884 874 883 14,200
2017/07/07 873 875 873 874 800
2017/07/06 870 878 870 873 7,600
2017/07/05 866 873 866 873 2,700
2017/07/04 872 872 860 865 7,600
2017/07/03 873 873 860 869 5,000
2017/06/30 856 861 850 860 12,500
2017/06/29 861 861 855 861 1,900
2017/06/28 861 863 850 855 6,200
2017/06/27 868 868 861 861 2,500
2017/06/26 857 862 853 861 10,300
2017/06/23 863 863 849 855 12,700
2017/06/22 867 867 864 866 5,300
2017/06/21 865 868 852 860 13,900
2017/06/20 870 871 867 869 1,400
2017/06/19 872 872 868 872 5,300
2017/06/16 871 871 869 871 3,900
2017/06/15 868 875 862 870 10,900
2017/06/14 867 868 860 868 4,800
2017/06/13 866 866 860 866 1,300
2017/06/12 866 866 856 866 4,600
2017/06/09 865 866 856 866 5,800
2017/06/08 865 865 861 865 6,900
2017/06/07 864 866 861 865 6,100
2017/06/06 865 870 857 865 11,100
2017/06/05 858 858 853 858 11,000
2017/06/02 865 875 861 861 14,400
2017/06/01 868 870 864 870 7,700
2017/05/31 866 868 866 868 4,100
2017/05/30 868 868 861 865 3,400
2017/05/29 867 868 865 865 2,300
2017/05/26 865 870 860 860 4,900
2017/05/25 869 869 855 865 7,800
2017/05/24 858 864 858 864 6,300
2017/05/23 856 860 855 855 5,200
2017/05/22 850 855 850 855 4,000
2017/05/19 852 852 846 847 2,700
2017/05/18 832 842 832 840 3,600
2017/05/17 835 838 832 838 4,100
2017/05/16 843 843 837 837 2,800
2017/05/15 840 848 838 843 12,100
2017/05/12 845 899 838 848 22,800
2017/05/11 837 841 835 839 4,200
2017/05/10 849 849 836 836 9,200
2017/05/09 823 840 823 830 8,800
2017/05/08 819 821 818 820 4,800
2017/05/02 819 819 815 815 2,400
2017/05/01 810 818 803 811 7,200
2017/04/28 809 810 809 810 900
2017/04/27 814 814 808 809 2,900
2017/04/26 810 812 805 807 29,700
2017/04/25 805 805 797 800 13,700
2017/04/24 808 815 805 805 2,900
2017/04/21 816 820 805 807 8,500
2017/04/20 813 813 806 807 5,500
2017/04/19 805 810 805 807 8,100
2017/04/18 786 803 786 803 15,300
2017/04/17 790 790 780 780 4,800
2017/04/14 785 785 769 783 4,800
2017/04/13 773 784 770 784 7,600
2017/04/12 800 801 770 784 15,600
2017/04/11 796 801 796 801 3,000
2017/04/10 799 799 795 796 4,200
2017/04/07 802 809 778 795 22,800
2017/04/06 823 830 803 803 11,800
2017/04/05 820 830 820 823 15,500
2017/04/04 838 838 820 820 11,500
2017/04/03 834 839 833 838 9,300
2017/03/31 835 847 835 847 3,700
2017/03/30 855 855 834 834 10,600
2017/03/29 862 862 850 855 4,400
2017/03/28 856 868 854 864 10,900
2017/03/27 851 871 851 854 32,600
2017/03/24 831 850 831 848 30,100
2017/03/23 835 836 829 831 19,900
2017/03/22 837 837 827 836 27,900
2017/03/21 839 839 812 824 98,500
2017/03/17 870 870 863 866 9,500
2017/03/16 872 883 872 873 5,500
2017/03/15 887 888 876 878 13,500
2017/03/14 888 895 888 893 8,900
2017/03/13 900 900 891 893 7,400
2017/03/10 899 900 895 898 4,000
2017/03/09 899 900 894 895 9,100
2017/03/08 894 895 889 895 6,500
2017/03/07 880 903 880 896 15,700
2017/03/06 898 900 890 895 8,300
2017/03/03 897 903 864 890 20,100
2017/03/02 902 908 893 897 15,400
2017/03/01 871 901 871 898 18,300
2017/02/28 865 872 862 871 15,500
2017/02/27 862 874 862 864 13,900
2017/02/24 860 860 852 857 18,600
2017/02/23 843 854 842 851 22,500
2017/02/22 845 845 830 838 8,300
2017/02/21 825 840 825 836 10,600
2017/02/20 821 824 817 820 13,600
2017/02/17 811 820 811 815 5,900
2017/02/16 819 820 814 814 5,500
2017/02/15 820 822 814 818 3,500
2017/02/14 816 816 800 814 16,900
2017/02/13 806 816 805 816 11,000
2017/02/10 810 822 804 806 14,200
2017/02/09 805 805 801 805 2,700
2017/02/08 803 805 799 805 6,900
2017/02/07 793 805 793 802 14,700
2017/02/06 811 811 792 801 15,700
2017/02/03 810 814 803 809 13,500
2017/02/02 812 817 808 809 12,100
2017/02/01 824 827 810 817 20,700
2017/01/31 830 848 827 835 5,800
2017/01/30 835 839 831 839 17,700
2017/01/27 832 837 827 830 13,500
2017/01/26 826 826 817 823 14,500
2017/01/25 803 815 803 813 20,800
2017/01/24 793 795 790 790 16,200
2017/01/23 776 784 775 781 9,100
2017/01/20 776 778 771 776 8,600
2017/01/19 780 782 776 776 10,900
2017/01/18 775 781 770 777 9,800
2017/01/17 761 785 760 780 33,800
2017/01/16 765 765 751 761 22,200
2017/01/13 758 772 755 765 27,300
2017/01/12 757 763 757 757 8,500
2017/01/11 757 761 754 760 13,500
2017/01/10 750 762 750 760 25,900
2017/01/06 748 753 748 750 13,300
2017/01/05 746 752 746 748 6,300
2017/01/04 745 750 742 746 10,200

このページの先頭へ