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 |
---|---|---|---|---|---|
2019/12/30 | 910 | 914 | 903 | 903 | 14,400 |
2019/12/27 | 910 | 914 | 900 | 908 | 14,500 |
2019/12/26 | 911 | 918 | 908 | 910 | 15,700 |
2019/12/25 | 915 | 916 | 905 | 911 | 16,400 |
2019/12/24 | 902 | 915 | 902 | 911 | 12,300 |
2019/12/23 | 905 | 910 | 899 | 901 | 19,800 |
2019/12/20 | 905 | 915 | 901 | 901 | 9,500 |
2019/12/19 | 904 | 930 | 900 | 902 | 30,000 |
2019/12/18 | 905 | 905 | 895 | 900 | 17,300 |
2019/12/17 | 903 | 903 | 890 | 890 | 8,200 |
2019/12/16 | 894 | 900 | 892 | 892 | 14,000 |
2019/12/13 | 899 | 909 | 887 | 892 | 20,400 |
2019/12/12 | 893 | 909 | 892 | 898 | 32,400 |
2019/12/11 | 911 | 919 | 890 | 890 | 28,400 |
2019/12/10 | 915 | 917 | 900 | 911 | 23,100 |
2019/12/09 | 881 | 947 | 875 | 900 | 127,600 |
2019/12/06 | 841 | 861 | 841 | 857 | 28,700 |
2019/12/05 | 838 | 842 | 836 | 839 | 17,000 |
2019/12/04 | 839 | 839 | 831 | 836 | 4,800 |
2019/12/03 | 843 | 844 | 834 | 840 | 8,900 |
2019/12/02 | 841 | 850 | 836 | 843 | 10,700 |
2019/11/29 | 845 | 845 | 842 | 843 | 6,300 |
2019/11/28 | 842 | 845 | 839 | 839 | 4,900 |
2019/11/27 | 838 | 845 | 838 | 843 | 4,100 |
2019/11/26 | 845 | 850 | 839 | 845 | 20,500 |
2019/11/25 | 838 | 843 | 836 | 840 | 12,600 |
2019/11/22 | 822 | 840 | 822 | 830 | 12,400 |
2019/11/21 | 827 | 827 | 815 | 822 | 9,100 |
2019/11/20 | 826 | 829 | 825 | 827 | 11,500 |
2019/11/19 | 824 | 824 | 820 | 822 | 6,600 |
2019/11/18 | 826 | 826 | 820 | 823 | 14,700 |
2019/11/15 | 822 | 828 | 820 | 822 | 10,600 |
2019/11/14 | 846 | 846 | 822 | 822 | 18,800 |
2019/11/13 | 840 | 840 | 831 | 831 | 24,100 |
2019/11/12 | 841 | 846 | 834 | 834 | 11,800 |
2019/11/11 | 879 | 879 | 839 | 839 | 24,300 |
2019/11/08 | 851 | 857 | 845 | 857 | 11,900 |
2019/11/07 | 850 | 851 | 844 | 848 | 13,700 |
2019/11/06 | 857 | 858 | 840 | 848 | 15,600 |
2019/11/05 | 862 | 862 | 851 | 857 | 7,500 |
2019/11/01 | 840 | 847 | 839 | 847 | 22,900 |
2019/10/31 | 833 | 847 | 830 | 846 | 24,600 |
2019/10/30 | 831 | 834 | 830 | 833 | 4,500 |
2019/10/29 | 829 | 834 | 827 | 831 | 14,300 |
2019/10/28 | 827 | 828 | 827 | 828 | 1,700 |
2019/10/25 | 830 | 830 | 825 | 828 | 2,500 |
2019/10/24 | 828 | 828 | 825 | 827 | 6,600 |
2019/10/23 | 829 | 830 | 826 | 827 | 4,200 |
2019/10/21 | 827 | 832 | 827 | 830 | 1,100 |
2019/10/18 | 827 | 831 | 826 | 827 | 8,400 |
2019/10/17 | 830 | 831 | 826 | 826 | 1,900 |
2019/10/16 | 828 | 834 | 826 | 830 | 6,200 |
2019/10/15 | 820 | 829 | 820 | 827 | 6,000 |
2019/10/11 | 817 | 820 | 815 | 819 | 5,200 |
2019/10/10 | 818 | 819 | 817 | 817 | 800 |
2019/10/09 | 818 | 818 | 814 | 814 | 800 |
2019/10/08 | 812 | 812 | 812 | 812 | 100 |
2019/10/07 | 815 | 815 | 812 | 812 | 6,100 |
2019/10/04 | 821 | 821 | 804 | 812 | 6,400 |
2019/10/03 | 812 | 818 | 800 | 817 | 5,100 |
2019/10/02 | 826 | 826 | 811 | 820 | 2,400 |
2019/10/01 | 827 | 827 | 821 | 826 | 5,000 |
2019/09/30 | 817 | 827 | 816 | 827 | 1,600 |
2019/09/27 | 818 | 818 | 810 | 816 | 2,200 |
2019/09/26 | 819 | 828 | 819 | 824 | 5,200 |
2019/09/25 | 824 | 824 | 817 | 818 | 4,500 |
2019/09/24 | 821 | 822 | 821 | 822 | 6,000 |
2019/09/20 | 820 | 824 | 815 | 818 | 7,800 |
2019/09/19 | 813 | 817 | 813 | 816 | 2,300 |
2019/09/18 | 817 | 817 | 813 | 813 | 2,900 |
2019/09/17 | 816 | 816 | 813 | 814 | 2,000 |
2019/09/13 | 813 | 813 | 810 | 813 | 1,600 |
2019/09/12 | 818 | 818 | 807 | 814 | 10,000 |
2019/09/11 | 817 | 818 | 813 | 818 | 2,200 |
2019/09/10 | 816 | 816 | 814 | 816 | 2,200 |
2019/09/09 | 821 | 821 | 809 | 810 | 1,200 |
2019/09/06 | 804 | 808 | 804 | 807 | 4,100 |
2019/09/05 | 799 | 807 | 799 | 807 | 1,800 |
2019/09/04 | 799 | 800 | 799 | 799 | 8,000 |
2019/09/03 | 802 | 803 | 799 | 799 | 5,300 |
2019/09/02 | 800 | 806 | 800 | 801 | 20,900 |
2019/08/30 | 812 | 812 | 812 | 812 | 1,600 |
2019/08/29 | 808 | 810 | 808 | 810 | 400 |
2019/08/28 | 808 | 808 | 808 | 808 | 200 |
2019/08/27 | 818 | 818 | 808 | 808 | 2,200 |
2019/08/26 | 808 | 808 | 808 | 808 | 100 |
2019/08/23 | 822 | 822 | 807 | 808 | 2,800 |
2019/08/22 | 808 | 816 | 808 | 813 | 3,200 |
2019/08/21 | 814 | 814 | 807 | 808 | 2,600 |
2019/08/20 | 818 | 818 | 810 | 814 | 2,600 |
2019/08/19 | 807 | 808 | 803 | 808 | 2,600 |
2019/08/16 | 808 | 808 | 808 | 808 | 200 |
2019/08/15 | 798 | 803 | 794 | 798 | 5,100 |
2019/08/14 | 808 | 808 | 798 | 798 | 700 |
2019/08/13 | 788 | 798 | 788 | 798 | 900 |
2019/08/09 | 801 | 802 | 790 | 790 | 9,800 |
2019/08/08 | 800 | 800 | 794 | 795 | 67,600 |
2019/08/07 | 797 | 802 | 797 | 800 | 50,500 |
2019/08/06 | 797 | 806 | 790 | 797 | 60,900 |
2019/08/05 | 819 | 822 | 799 | 801 | 31,100 |
2019/08/02 | 831 | 839 | 826 | 836 | 10,000 |
2019/08/01 | 831 | 832 | 828 | 832 | 600 |
2019/07/31 | 830 | 834 | 830 | 834 | 700 |
2019/07/30 | 834 | 834 | 834 | 834 | 1,700 |
2019/07/29 | 828 | 835 | 828 | 834 | 1,400 |
2019/07/26 | 832 | 832 | 828 | 828 | 1,100 |
2019/07/25 | 837 | 838 | 832 | 832 | 2,700 |
2019/07/24 | 832 | 836 | 831 | 832 | 1,500 |
2019/07/23 | 829 | 841 | 829 | 831 | 8,900 |
2019/07/22 | 830 | 830 | 829 | 829 | 600 |
2019/07/19 | 827 | 830 | 827 | 830 | 700 |
2019/07/18 | 821 | 827 | 819 | 823 | 4,300 |
2019/07/17 | 831 | 831 | 824 | 829 | 1,200 |
2019/07/16 | 828 | 836 | 828 | 833 | 900 |
2019/07/12 | 830 | 830 | 826 | 828 | 600 |
2019/07/11 | 831 | 831 | 830 | 831 | 4,600 |
2019/07/10 | 833 | 833 | 828 | 831 | 1,000 |
2019/07/09 | 832 | 835 | 820 | 827 | 12,300 |
2019/07/08 | 837 | 837 | 830 | 830 | 3,700 |
2019/07/05 | 830 | 839 | 829 | 837 | 4,900 |
2019/07/04 | 830 | 832 | 825 | 829 | 4,500 |
2019/07/03 | 830 | 834 | 830 | 830 | 5,100 |
2019/07/02 | 825 | 832 | 825 | 832 | 2,900 |
2019/07/01 | 820 | 826 | 820 | 825 | 2,200 |
2019/06/28 | 815 | 817 | 813 | 814 | 600 |
2019/06/27 | 820 | 828 | 795 | 809 | 19,400 |
2019/06/26 | 810 | 827 | 810 | 820 | 1,300 |
2019/06/25 | 828 | 828 | 805 | 819 | 67,700 |
2019/06/24 | 829 | 829 | 808 | 817 | 11,700 |
2019/06/21 | 828 | 829 | 821 | 829 | 8,400 |
2019/06/20 | 832 | 832 | 823 | 829 | 19,500 |
2019/06/19 | 823 | 829 | 820 | 829 | 6,300 |
2019/06/18 | 818 | 819 | 803 | 810 | 13,900 |
2019/06/17 | 831 | 831 | 816 | 816 | 8,000 |
2019/06/14 | 840 | 869 | 805 | 816 | 78,900 |
2019/06/13 | 843 | 843 | 838 | 838 | 1,000 |
2019/06/12 | 838 | 838 | 835 | 836 | 2,100 |
2019/06/11 | 843 | 843 | 839 | 840 | 2,300 |
2019/06/10 | 848 | 848 | 848 | 848 | 3,200 |
2019/06/07 | 844 | 845 | 838 | 839 | 5,000 |
2019/06/06 | 845 | 845 | 841 | 845 | 3,200 |
2019/06/05 | 847 | 847 | 837 | 838 | 3,100 |
2019/06/04 | 843 | 844 | 835 | 844 | 1,200 |
2019/06/03 | 842 | 842 | 836 | 842 | 10,300 |
2019/05/31 | 847 | 854 | 841 | 841 | 1,400 |
2019/05/30 | 852 | 853 | 845 | 850 | 3,100 |
2019/05/29 | 851 | 855 | 832 | 844 | 3,800 |
2019/05/28 | 842 | 855 | 825 | 851 | 15,800 |
2019/05/27 | 838 | 842 | 838 | 841 | 5,500 |
2019/05/24 | 833 | 838 | 825 | 838 | 3,900 |
2019/05/23 | 834 | 835 | 815 | 832 | 8,900 |
2019/05/22 | 837 | 839 | 834 | 834 | 5,600 |
2019/05/21 | 832 | 835 | 830 | 835 | 6,500 |
2019/05/20 | 830 | 836 | 828 | 832 | 11,500 |
2019/05/17 | 821 | 828 | 809 | 823 | 19,200 |
2019/05/16 | 823 | 827 | 807 | 823 | 11,300 |
2019/05/15 | 822 | 828 | 803 | 819 | 9,800 |
2019/05/14 | 801 | 819 | 800 | 819 | 6,000 |
2019/05/13 | 802 | 816 | 791 | 804 | 23,000 |
2019/05/10 | 802 | 811 | 800 | 811 | 4,000 |
2019/05/09 | 809 | 815 | 796 | 802 | 10,800 |
2019/05/08 | 812 | 812 | 807 | 809 | 2,300 |
2019/05/07 | 814 | 820 | 804 | 806 | 11,200 |
2019/04/26 | 822 | 823 | 809 | 814 | 13,700 |
2019/04/25 | 824 | 825 | 823 | 823 | 2,300 |
2019/04/24 | 831 | 835 | 821 | 824 | 1,900 |
2019/04/23 | 828 | 828 | 801 | 828 | 7,300 |
2019/04/22 | 826 | 828 | 818 | 828 | 5,500 |
2019/04/19 | 831 | 836 | 822 | 831 | 2,300 |
2019/04/18 | 848 | 848 | 820 | 840 | 14,800 |
2019/04/17 | 851 | 851 | 843 | 849 | 5,000 |
2019/04/16 | 850 | 852 | 849 | 852 | 1,400 |
2019/04/15 | 851 | 855 | 842 | 851 | 1,800 |
2019/04/12 | 845 | 860 | 837 | 851 | 16,900 |
2019/04/11 | 845 | 860 | 845 | 860 | 10,000 |
2019/04/10 | 842 | 869 | 842 | 860 | 16,600 |
2019/04/09 | 850 | 853 | 833 | 850 | 18,100 |
2019/04/08 | 843 | 853 | 837 | 850 | 10,800 |
2019/04/05 | 826 | 850 | 826 | 843 | 8,900 |
2019/04/04 | 821 | 830 | 820 | 826 | 9,200 |
2019/04/03 | 815 | 825 | 811 | 824 | 7,200 |
2019/04/02 | 810 | 821 | 810 | 821 | 14,200 |
2019/04/01 | 800 | 814 | 799 | 810 | 12,400 |
2019/03/29 | 799 | 806 | 794 | 798 | 20,500 |
2019/03/28 | 791 | 797 | 786 | 797 | 2,700 |
2019/03/27 | 799 | 799 | 792 | 792 | 4,700 |
2019/03/26 | 786 | 801 | 780 | 801 | 30,500 |
2019/03/25 | 805 | 805 | 785 | 785 | 32,200 |
2019/03/22 | 806 | 812 | 800 | 809 | 10,900 |
2019/03/20 | 809 | 811 | 800 | 806 | 19,000 |
2019/03/19 | 820 | 825 | 800 | 815 | 47,400 |
2019/03/18 | 859 | 859 | 818 | 826 | 29,800 |
2019/03/15 | 812 | 821 | 802 | 811 | 22,400 |
2019/03/14 | 833 | 833 | 811 | 811 | 18,300 |
2019/03/13 | 831 | 831 | 825 | 826 | 1,900 |
2019/03/12 | 830 | 831 | 826 | 831 | 4,000 |
2019/03/11 | 840 | 840 | 825 | 826 | 2,800 |
2019/03/08 | 840 | 840 | 828 | 834 | 8,900 |
2019/03/07 | 841 | 843 | 837 | 843 | 4,900 |
2019/03/06 | 835 | 845 | 834 | 841 | 34,100 |
2019/03/05 | 840 | 840 | 834 | 835 | 5,000 |
2019/03/04 | 834 | 844 | 821 | 834 | 30,200 |
2019/03/01 | 845 | 848 | 844 | 844 | 10,300 |
2019/02/28 | 850 | 856 | 847 | 848 | 6,000 |
2019/02/27 | 851 | 852 | 849 | 849 | 5,500 |
2019/02/26 | 853 | 857 | 849 | 849 | 4,900 |
2019/02/25 | 858 | 858 | 853 | 853 | 3,400 |
2019/02/22 | 858 | 858 | 857 | 858 | 800 |
2019/02/21 | 848 | 859 | 845 | 859 | 11,300 |
2019/02/20 | 855 | 855 | 850 | 850 | 20,500 |
2019/02/19 | 850 | 865 | 848 | 865 | 18,300 |
2019/02/18 | 855 | 861 | 847 | 850 | 8,200 |
2019/02/15 | 858 | 863 | 851 | 854 | 16,100 |
2019/02/14 | 865 | 872 | 864 | 864 | 3,000 |
2019/02/13 | 870 | 875 | 863 | 863 | 6,600 |
2019/02/12 | 863 | 875 | 862 | 866 | 12,900 |
2019/02/08 | 870 | 878 | 868 | 878 | 4,700 |
2019/02/07 | 878 | 878 | 869 | 869 | 6,900 |
2019/02/06 | 873 | 882 | 870 | 878 | 5,600 |
2019/02/05 | 861 | 872 | 858 | 862 | 6,000 |
2019/02/04 | 880 | 880 | 863 | 873 | 6,500 |
2019/02/01 | 868 | 871 | 837 | 857 | 13,100 |
2019/01/31 | 878 | 878 | 865 | 865 | 11,300 |
2019/01/30 | 878 | 880 | 871 | 876 | 4,700 |
2019/01/29 | 874 | 878 | 873 | 878 | 3,900 |
2019/01/28 | 880 | 880 | 874 | 878 | 5,200 |
2019/01/25 | 883 | 897 | 878 | 879 | 7,900 |
2019/01/24 | 878 | 880 | 878 | 879 | 2,800 |
2019/01/23 | 879 | 885 | 872 | 879 | 3,800 |
2019/01/22 | 870 | 879 | 869 | 870 | 13,900 |
2019/01/21 | 874 | 874 | 869 | 870 | 4,300 |
2019/01/18 | 872 | 877 | 865 | 870 | 26,300 |
2019/01/17 | 874 | 876 | 870 | 870 | 2,100 |
2019/01/16 | 866 | 875 | 866 | 874 | 3,200 |
2019/01/15 | 870 | 937 | 868 | 875 | 30,500 |
2019/01/11 | 878 | 880 | 860 | 870 | 17,800 |
2019/01/10 | 874 | 875 | 865 | 870 | 2,800 |
2019/01/09 | 868 | 879 | 859 | 874 | 12,500 |
2019/01/08 | 868 | 878 | 858 | 868 | 13,400 |
2019/01/07 | 870 | 877 | 857 | 868 | 11,400 |
2019/01/04 | 874 | 885 | 865 | 868 | 7,600 |