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
2018/12/28 861 885 861 877 9,000
2018/12/27 893 901 860 876 17,400
2018/12/26 888 888 850 851 20,700
2018/12/25 882 895 827 894 45,100
2018/12/21 912 916 877 897 19,600
2018/12/20 944 944 907 929 17,500
2018/12/19 940 977 925 944 32,800
2018/12/18 920 1,025 901 936 118,800
2018/12/17 864 904 856 875 13,800
2018/12/14 856 862 848 849 3,100
2018/12/13 851 863 848 849 3,700
2018/12/12 851 872 849 851 7,700
2018/12/11 855 875 850 850 3,800
2018/12/10 884 889 842 851 31,700
2018/12/07 882 883 881 881 2,800
2018/12/06 882 884 872 882 4,200
2018/12/05 876 883 874 883 1,800
2018/12/04 897 900 877 884 8,900
2018/12/03 843 886 843 886 12,900
2018/11/30 849 849 839 841 76,300
2018/11/29 854 854 850 850 5,400
2018/11/28 859 859 852 853 17,700
2018/11/27 872 888 824 854 24,200
2018/11/26 873 873 867 871 12,500
2018/11/22 868 868 863 868 9,600
2018/11/21 866 869 861 869 25,500
2018/11/20 870 871 867 871 22,600
2018/11/19 869 872 865 872 22,000
2018/11/16 878 878 858 873 11,000
2018/11/15 871 882 871 879 26,400
2018/11/14 883 884 882 883 34,300
2018/11/13 895 895 887 892 4,200
2018/11/12 905 905 897 897 9,500
2018/11/09 909 918 901 907 12,300
2018/11/08 901 902 899 900 85,100
2018/11/07 901 902 898 900 19,600
2018/11/06 904 906 900 902 5,300
2018/11/05 914 914 894 904 5,700
2018/11/02 909 917 901 905 9,800
2018/11/01 915 917 907 908 31,100
2018/10/31 926 934 885 918 99,300
2018/10/30 925 933 921 933 6,200
2018/10/29 935 949 932 935 20,600
2018/10/26 960 960 950 950 7,100
2018/10/25 977 977 961 961 4,800
2018/10/24 978 986 977 977 800
2018/10/23 980 980 978 979 4,500
2018/10/22 985 985 979 979 1,000
2018/10/19 982 987 981 981 900
2018/10/18 983 983 982 982 1,500
2018/10/17 982 987 980 981 2,800
2018/10/16 984 987 981 981 2,200
2018/10/15 987 991 971 985 5,200
2018/10/12 984 994 983 993 3,100
2018/10/11 990 990 978 984 17,400
2018/10/10 992 993 990 992 2,700
2018/10/09 987 995 986 992 1,800
2018/10/05 987 992 987 987 4,300
2018/10/04 991 991 985 990 2,700
2018/10/03 991 993 980 991 7,800
2018/10/02 989 995 987 993 4,500
2018/10/01 988 991 988 990 4,400
2018/09/28 993 996 990 991 6,800
2018/09/27 997 998 993 993 4,900
2018/09/26 995 998 994 996 8,600
2018/09/25 1,003 1,003 996 998 5,600
2018/09/21 1,001 1,002 996 998 9,500
2018/09/20 999 1,001 995 997 6,000
2018/09/19 1,000 1,002 993 996 18,100
2018/09/18 1,002 1,017 1,001 1,002 35,300
2018/09/14 986 999 986 987 7,700
2018/09/13 981 995 981 994 1,500
2018/09/12 990 993 981 981 11,300
2018/09/11 988 998 987 990 2,400
2018/09/10 999 999 988 988 2,500
2018/09/07 1,005 1,005 996 996 4,000
2018/09/06 987 1,011 983 1,011 22,700
2018/09/05 994 999 988 988 4,400
2018/09/04 993 999 992 994 3,000
2018/09/03 998 999 992 993 7,400
2018/08/31 998 998 996 996 3,900
2018/08/30 1,005 1,005 994 997 12,400
2018/08/29 993 1,003 993 1,001 1,700
2018/08/28 999 999 990 993 5,700
2018/08/27 989 998 989 992 1,400
2018/08/24 996 996 987 987 400
2018/08/23 984 991 983 983 1,700
2018/08/22 988 994 978 989 2,400
2018/08/21 989 991 973 988 9,400
2018/08/20 971 995 968 981 8,700
2018/08/17 986 998 969 976 3,500
2018/08/16 991 992 960 983 27,900
2018/08/15 1,000 1,000 992 992 11,600
2018/08/14 990 1,000 990 1,000 1,900
2018/08/13 1,002 1,002 977 989 15,200
2018/08/10 1,007 1,007 1,002 1,002 4,900
2018/08/09 1,015 1,015 1,000 1,005 20,300
2018/08/08 1,012 1,020 1,012 1,016 4,200
2018/08/07 1,010 1,014 1,005 1,012 2,600
2018/08/06 1,000 1,019 998 1,009 11,300
2018/08/03 1,026 1,034 1,025 1,030 6,200
2018/08/02 1,032 1,032 1,027 1,027 700
2018/08/01 1,020 1,027 1,020 1,021 20,100
2018/07/31 1,027 1,027 1,023 1,023 2,600
2018/07/30 1,023 1,034 1,021 1,034 1,600
2018/07/27 1,033 1,043 1,021 1,030 6,900
2018/07/26 1,025 1,032 1,024 1,024 4,700
2018/07/25 1,025 1,031 1,018 1,023 6,200
2018/07/24 1,004 1,034 1,002 1,023 11,700
2018/07/23 1,003 1,008 1,001 1,003 8,200
2018/07/20 1,000 1,000 999 999 1,500
2018/07/19 1,002 1,008 1,001 1,001 6,200
2018/07/18 1,001 1,002 1,001 1,002 700
2018/07/17 1,012 1,012 993 1,001 9,300
2018/07/13 1,021 1,021 1,007 1,013 21,600
2018/07/12 1,005 1,013 1,005 1,005 500
2018/07/11 1,011 1,011 1,009 1,010 3,800
2018/07/10 1,009 1,013 1,007 1,011 1,100
2018/07/09 1,000 1,020 1,000 1,007 8,700
2018/07/06 988 996 977 991 2,900
2018/07/05 982 999 982 987 2,500
2018/07/04 992 1,003 980 1,002 6,700
2018/07/03 1,005 1,020 999 1,005 9,300
2018/07/02 1,025 1,037 1,005 1,010 14,600
2018/06/29 1,026 1,052 1,026 1,030 3,800
2018/06/28 1,029 1,035 1,025 1,026 1,400
2018/06/27 1,014 1,025 1,007 1,025 4,100
2018/06/26 1,007 1,029 1,007 1,014 2,900
2018/06/25 1,037 1,040 1,019 1,025 2,900
2018/06/22 1,023 1,036 1,023 1,030 2,600
2018/06/21 1,018 1,036 1,018 1,025 3,400
2018/06/20 1,011 1,018 999 1,018 11,200
2018/06/19 1,066 1,066 998 1,017 26,400
2018/06/18 1,080 1,080 1,036 1,077 8,000
2018/06/15 1,090 1,104 1,058 1,091 54,600
2018/06/14 1,069 1,097 1,062 1,094 20,200
2018/06/13 1,060 1,075 1,059 1,069 4,300
2018/06/12 1,058 1,059 1,048 1,058 5,800
2018/06/11 1,041 1,059 1,041 1,058 3,200
2018/06/08 1,050 1,059 1,044 1,051 1,500
2018/06/07 1,040 1,060 1,040 1,050 12,300
2018/06/06 1,046 1,050 1,033 1,050 5,100
2018/06/05 1,048 1,050 1,039 1,049 1,200
2018/06/04 1,050 1,050 1,040 1,048 6,300
2018/06/01 1,039 1,051 1,031 1,037 8,200
2018/05/31 1,025 1,035 1,025 1,030 2,000
2018/05/30 1,038 1,038 1,015 1,025 3,800
2018/05/29 1,051 1,055 1,045 1,051 4,800
2018/05/28 1,045 1,050 1,041 1,050 2,800
2018/05/25 1,043 1,047 1,020 1,045 12,600
2018/05/24 1,054 1,056 1,032 1,043 6,200
2018/05/23 1,085 1,085 1,046 1,054 10,300
2018/05/22 1,050 1,079 1,047 1,079 6,500
2018/05/21 1,052 1,060 1,048 1,053 19,500
2018/05/18 1,032 1,040 1,030 1,032 4,600
2018/05/17 1,010 1,042 1,010 1,030 14,100
2018/05/16 1,008 1,011 1,004 1,010 7,700
2018/05/15 1,001 1,007 996 1,004 5,800
2018/05/14 1,000 1,010 992 1,000 17,500
2018/05/11 996 999 989 992 17,700
2018/05/10 995 996 987 996 3,800
2018/05/09 994 995 987 995 7,900
2018/05/08 995 995 987 995 6,500
2018/05/07 990 996 986 996 1,900
2018/05/02 986 990 961 987 8,500
2018/05/01 991 995 986 986 2,700
2018/04/27 995 995 987 988 36,200
2018/04/26 989 990 987 987 1,300
2018/04/25 988 994 984 986 2,900
2018/04/24 983 987 983 984 2,100
2018/04/23 981 988 981 983 4,700
2018/04/20 985 990 982 984 3,700
2018/04/19 978 988 974 980 4,300
2018/04/18 971 978 969 978 2,000
2018/04/17 972 978 963 971 4,500
2018/04/16 980 984 970 970 5,500
2018/04/13 987 996 978 980 5,400
2018/04/12 986 992 975 986 6,200
2018/04/11 991 999 985 985 11,200
2018/04/10 998 999 987 990 5,400
2018/04/09 1,005 1,005 989 999 3,700
2018/04/06 1,011 1,011 996 996 5,700
2018/04/05 1,019 1,019 996 1,011 6,100
2018/04/04 1,018 1,019 1,001 1,018 4,200
2018/04/03 990 1,048 987 1,011 14,900
2018/04/02 978 1,020 978 1,016 7,900
2018/03/30 1,000 1,001 992 993 1,300
2018/03/29 990 1,003 990 990 1,700
2018/03/28 975 1,000 975 994 6,500
2018/03/27 1,020 1,050 1,003 1,005 7,900
2018/03/26 961 998 955 993 6,600
2018/03/23 1,013 1,015 991 991 7,100
2018/03/22 1,029 1,030 1,012 1,030 4,000
2018/03/20 1,018 1,028 1,010 1,028 6,200
2018/03/19 1,023 1,023 1,017 1,017 2,600
2018/03/16 1,010 1,022 1,000 1,019 10,700
2018/03/15 1,011 1,029 1,011 1,021 3,600
2018/03/14 1,007 1,020 1,007 1,013 6,200
2018/03/13 1,016 1,016 1,007 1,007 3,500
2018/03/12 999 1,005 998 1,005 1,100
2018/03/09 1,000 1,006 997 997 3,600
2018/03/08 999 1,000 993 1,000 2,100
2018/03/07 981 1,010 981 999 7,800
2018/03/06 971 980 968 980 7,500
2018/03/05 973 976 961 961 22,100
2018/03/02 977 984 974 984 10,500
2018/03/01 991 993 982 986 18,700
2018/02/28 998 1,000 994 996 9,600
2018/02/27 1,002 1,002 995 996 6,000
2018/02/26 1,004 1,009 999 1,000 10,500
2018/02/23 994 1,005 994 1,004 7,000
2018/02/22 995 1,004 990 992 14,300
2018/02/21 1,004 1,008 998 1,002 17,800
2018/02/20 1,000 1,014 998 1,013 5,400
2018/02/19 995 1,021 993 1,009 10,200
2018/02/16 998 1,010 984 992 19,000
2018/02/15 942 982 941 980 27,500
2018/02/14 925 938 921 928 79,800
2018/02/13 932 959 924 930 170,000
2018/02/09 1,050 1,092 1,032 1,067 23,000
2018/02/08 1,067 1,086 1,067 1,080 5,400
2018/02/07 1,093 1,104 1,052 1,073 39,300
2018/02/06 1,080 1,080 975 1,030 72,400
2018/02/05 1,137 1,137 1,111 1,115 14,100
2018/02/02 1,164 1,164 1,143 1,143 10,600
2018/02/01 1,149 1,159 1,137 1,155 12,100
2018/01/31 1,147 1,154 1,135 1,148 17,100
2018/01/30 1,162 1,170 1,150 1,150 16,300
2018/01/29 1,173 1,175 1,165 1,169 7,500
2018/01/26 1,170 1,174 1,170 1,171 7,400
2018/01/25 1,170 1,177 1,150 1,170 24,500
2018/01/24 1,184 1,187 1,169 1,179 13,600
2018/01/23 1,190 1,195 1,183 1,187 11,400
2018/01/22 1,178 1,190 1,178 1,190 9,400
2018/01/19 1,172 1,180 1,172 1,178 3,200
2018/01/18 1,190 1,190 1,170 1,172 6,200
2018/01/17 1,180 1,180 1,171 1,174 6,900
2018/01/16 1,196 1,200 1,185 1,190 5,900
2018/01/15 1,221 1,226 1,190 1,201 20,900
2018/01/12 1,178 1,218 1,166 1,209 33,500
2018/01/11 1,158 1,187 1,150 1,165 38,100
2018/01/10 1,152 1,162 1,148 1,160 17,300
2018/01/09 1,164 1,165 1,145 1,151 33,200
2018/01/05 1,164 1,168 1,149 1,150 18,700
2018/01/04 1,150 1,170 1,136 1,162 40,800

このページの先頭へ