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
2020/12/30 862 862 855 859 800
2020/12/29 850 862 850 862 900
2020/12/28 863 867 850 861 6,300
2020/12/25 849 865 843 855 12,000
2020/12/24 848 849 840 849 2,300
2020/12/23 856 856 846 850 2,700
2020/12/22 873 873 857 860 10,400
2020/12/21 874 878 856 874 5,800
2020/12/18 879 879 870 874 6,200
2020/12/17 886 890 869 875 5,200
2020/12/16 885 895 873 886 38,100
2020/12/15 872 884 865 880 8,200
2020/12/14 879 900 860 888 25,900
2020/12/11 851 853 849 851 6,800
2020/12/10 846 852 845 851 10,600
2020/12/09 833 845 831 842 8,400
2020/12/08 845 845 836 840 4,000
2020/12/07 846 846 845 845 2,800
2020/12/04 846 846 835 836 900
2020/12/03 841 848 841 846 1,300
2020/12/02 848 848 842 842 800
2020/12/01 849 849 849 849 100
2020/11/30 837 849 837 849 600
2020/11/27 836 852 836 839 6,300
2020/11/26 836 844 834 834 1,100
2020/11/25 852 855 836 836 2,700
2020/11/24 839 850 839 840 1,600
2020/11/20 843 843 831 839 1,800
2020/11/19 845 845 844 844 200
2020/11/18 847 847 830 847 10,000
2020/11/17 842 850 840 840 4,500
2020/11/16 841 849 839 842 4,700
2020/11/13 843 851 842 850 2,000
2020/11/12 853 853 851 853 900
2020/11/11 850 863 849 853 5,800
2020/11/10 845 850 845 850 1,400
2020/11/09 845 850 840 849 3,200
2020/11/06 831 848 825 845 12,200
2020/11/05 834 834 826 831 2,800
2020/11/04 840 840 826 834 2,200
2020/11/02 837 840 834 840 800
2020/10/30 836 836 826 835 800
2020/10/29 843 843 828 837 1,200
2020/10/28 847 847 829 844 2,600
2020/10/27 843 850 835 848 2,000
2020/10/26 852 853 843 843 700
2020/10/23 850 850 850 850 1,600
2020/10/22 844 850 844 850 1,500
2020/10/21 860 860 852 857 700
2020/10/20 853 864 853 860 700
2020/10/19 866 866 856 863 400
2020/10/16 869 869 867 867 600
2020/10/15 861 880 859 868 4,800
2020/10/14 868 875 856 871 7,900
2020/10/13 843 899 820 868 47,800
2020/10/12 836 836 818 828 7,900
2020/10/09 839 839 833 836 500
2020/10/08 833 842 820 840 5,200
2020/10/07 827 845 817 843 18,500
2020/10/06 848 849 840 841 1,300
2020/10/05 847 848 840 848 2,500
2020/10/02 860 861 844 848 1,900
2020/09/30 856 871 841 854 9,500
2020/09/29 833 848 833 848 1,100
2020/09/28 863 863 843 843 1,700
2020/09/25 859 860 850 856 4,200
2020/09/24 860 860 842 854 8,200
2020/09/23 841 857 841 852 6,400
2020/09/18 840 847 815 843 16,800
2020/09/17 861 864 851 855 1,300
2020/09/16 845 870 845 861 2,600
2020/09/15 869 872 852 852 3,800
2020/09/14 862 868 855 868 3,500
2020/09/11 847 869 828 869 8,200
2020/09/10 869 869 835 849 19,100
2020/09/09 866 870 827 870 24,300
2020/09/08 880 880 875 878 5,300
2020/09/04 876 876 845 865 9,300
2020/09/03 879 879 859 876 5,600
2020/09/02 857 871 852 859 15,200
2020/09/01 871 880 863 863 1,700
2020/08/31 851 896 851 876 1,200
2020/08/28 902 902 866 866 6,200
2020/08/27 905 905 882 904 1,300
2020/08/26 882 905 882 905 9,500
2020/08/25 877 887 877 881 2,500
2020/08/24 875 875 868 873 500
2020/08/21 871 876 869 875 2,200
2020/08/20 883 883 869 871 1,800
2020/08/19 875 882 875 882 1,000
2020/08/18 884 884 869 875 700
2020/08/17 868 884 868 884 400
2020/08/14 875 880 863 880 600
2020/08/13 881 883 876 883 2,900
2020/08/12 863 882 860 881 7,100
2020/08/11 863 892 855 873 7,500
2020/08/07 882 882 866 878 4,700
2020/08/06 879 881 878 881 1,300
2020/08/05 880 880 866 879 1,000
2020/08/04 878 881 877 880 1,600
2020/08/03 863 878 863 878 6,300
2020/07/31 882 882 841 863 11,400
2020/07/30 883 888 879 882 1,500
2020/07/29 873 890 873 875 7,400
2020/07/28 896 896 888 888 1,200
2020/07/27 898 899 881 899 2,100
2020/07/22 898 900 891 899 3,400
2020/07/21 880 898 880 898 2,700
2020/07/20 878 884 878 884 800
2020/07/17 884 884 875 883 2,500
2020/07/16 881 884 873 877 3,100
2020/07/15 875 886 869 885 9,900
2020/07/14 899 899 876 888 5,000
2020/07/13 890 903 890 895 2,400
2020/07/10 884 893 884 892 8,100
2020/07/09 904 908 883 884 4,200
2020/07/08 912 912 900 904 6,300
2020/07/07 914 930 900 900 26,100
2020/07/06 871 897 861 894 19,700
2020/07/03 863 870 852 870 6,800
2020/07/02 886 887 858 863 10,600
2020/07/01 878 888 871 871 9,100
2020/06/30 867 883 859 883 2,000
2020/06/29 875 875 853 868 3,200
2020/06/26 880 890 867 890 10,000
2020/06/25 897 897 880 895 2,900
2020/06/24 876 897 864 897 6,500
2020/06/23 878 897 864 876 10,100
2020/06/22 860 877 860 875 7,200
2020/06/19 842 860 829 859 7,200
2020/06/18 832 844 823 844 5,000
2020/06/17 820 841 820 841 2,200
2020/06/16 817 830 817 830 3,700
2020/06/15 816 845 813 825 4,400
2020/06/12 811 831 810 824 18,700
2020/06/11 839 842 819 825 7,200
2020/06/10 833 841 833 839 1,100
2020/06/09 838 842 836 838 3,600
2020/06/08 845 847 835 837 8,900
2020/06/05 838 845 806 843 17,300
2020/06/04 828 847 828 843 7,300
2020/06/03 841 843 836 843 3,400
2020/06/02 845 845 841 841 2,000
2020/06/01 850 852 838 840 6,300
2020/05/29 821 845 820 845 3,700
2020/05/28 833 839 809 836 4,600
2020/05/27 820 832 820 832 3,200
2020/05/26 819 820 810 820 17,300
2020/05/25 821 821 793 819 22,600
2020/05/22 787 787 775 776 3,000
2020/05/21 780 787 764 787 19,700
2020/05/20 763 775 762 763 15,300
2020/05/19 781 786 763 763 7,100
2020/05/18 763 770 762 766 4,300
2020/05/15 775 778 761 765 6,100
2020/05/14 787 787 768 768 6,400
2020/05/13 786 795 774 788 11,400
2020/05/12 829 829 803 814 9,200
2020/05/11 800 811 786 799 11,600
2020/05/08 810 818 800 800 8,400
2020/05/07 820 820 800 813 3,800
2020/05/01 794 798 782 793 2,300
2020/04/30 785 814 783 804 23,900
2020/04/28 773 777 767 776 4,600
2020/04/27 770 771 759 771 4,500
2020/04/24 777 777 742 766 6,300
2020/04/23 747 766 735 762 16,100
2020/04/22 735 738 732 732 1,100
2020/04/21 755 755 739 744 7,900
2020/04/20 740 760 740 755 6,700
2020/04/17 735 749 735 749 7,300
2020/04/16 741 741 725 726 12,700
2020/04/15 744 746 732 741 3,300
2020/04/14 735 750 720 741 18,900
2020/04/13 740 752 730 738 6,800
2020/04/10 739 745 736 740 2,900
2020/04/09 751 757 740 746 6,500
2020/04/08 717 750 716 750 4,300
2020/04/07 719 738 705 727 11,600
2020/04/06 687 727 687 718 7,000
2020/04/03 702 728 693 702 11,400
2020/04/02 691 700 673 699 11,800
2020/04/01 701 714 691 691 10,900
2020/03/31 705 719 702 708 7,700
2020/03/30 739 739 710 711 5,700
2020/03/27 745 766 735 750 6,000
2020/03/26 744 744 721 730 7,000
2020/03/25 723 760 720 759 14,900
2020/03/24 682 714 680 708 39,100
2020/03/23 661 676 642 672 30,300
2020/03/19 710 710 652 666 27,100
2020/03/18 719 725 692 693 65,200
2020/03/17 705 737 700 712 60,500
2020/03/16 770 770 747 750 15,800
2020/03/13 741 778 685 749 54,500
2020/03/12 827 827 781 801 16,300
2020/03/11 819 829 805 825 9,400
2020/03/10 770 812 742 804 24,000
2020/03/09 811 822 782 785 23,900
2020/03/06 860 863 838 838 10,900
2020/03/05 872 880 862 862 11,700
2020/03/04 864 870 863 870 3,200
2020/03/03 896 896 862 862 12,200
2020/03/02 837 883 837 869 9,600
2020/02/28 843 869 830 836 21,300
2020/02/27 914 916 879 888 21,300
2020/02/26 919 939 906 913 11,200
2020/02/25 919 968 904 949 21,700
2020/02/21 973 984 968 982 8,400
2020/02/20 981 981 973 973 7,300
2020/02/19 979 980 968 970 4,200
2020/02/18 982 988 955 968 20,000
2020/02/17 993 998 968 985 14,400
2020/02/14 997 1,009 993 994 19,100
2020/02/13 1,015 1,020 1,001 1,016 28,500
2020/02/12 1,002 1,017 1,001 1,011 23,700
2020/02/10 1,015 1,026 975 1,000 58,700
2020/02/07 972 998 968 991 60,600
2020/02/06 945 962 929 961 65,700
2020/02/05 945 945 926 940 23,300
2020/02/04 926 937 915 937 18,800
2020/02/03 910 920 900 911 22,800
2020/01/31 919 922 902 921 22,400
2020/01/30 949 953 915 922 29,400
2020/01/29 970 970 936 946 30,200
2020/01/28 944 980 933 968 60,900
2020/01/27 960 960 932 942 31,800
2020/01/24 974 985 958 968 17,500
2020/01/23 975 975 953 970 11,700
2020/01/22 969 978 941 978 30,400
2020/01/21 938 980 934 961 58,300
2020/01/20 913 928 910 928 25,500
2020/01/17 902 916 901 902 19,100
2020/01/16 905 912 900 900 31,500
2020/01/15 905 912 901 908 22,900
2020/01/14 910 930 900 910 40,200
2020/01/10 905 913 900 910 30,500
2020/01/09 910 914 905 905 10,800
2020/01/08 900 911 887 901 27,100
2020/01/07 900 910 900 900 8,400
2020/01/06 900 911 895 901 33,200

このページの先頭へ