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
2023/12/29 1,100 1,100 1,100 1,100 900
2023/12/28 1,123 1,123 1,100 1,120 1,500
2023/12/27 1,092 1,124 1,092 1,124 1,800
2023/12/26 1,088 1,101 1,088 1,100 6,400
2023/12/25 1,111 1,111 1,085 1,088 2,800
2023/12/22 1,110 1,110 1,093 1,108 1,900
2023/12/21 1,099 1,111 1,099 1,110 3,700
2023/12/20 1,081 1,102 1,081 1,100 3,100
2023/12/19 1,080 1,100 1,080 1,100 2,100
2023/12/18 1,081 1,088 1,081 1,088 600
2023/12/15 1,088 1,088 1,081 1,081 200
2023/12/14 1,077 1,100 1,025 1,089 7,000
2023/12/13 1,080 1,094 1,080 1,084 700
2023/12/12 1,090 1,100 1,085 1,100 2,500
2023/12/11 1,110 1,110 1,090 1,090 600
2023/12/08 1,110 1,113 1,095 1,098 7,000
2023/12/07 1,090 1,111 1,090 1,105 3,600
2023/12/06 1,081 1,097 1,050 1,090 5,200
2023/12/05 1,058 1,078 1,058 1,069 800
2023/12/04 1,056 1,058 1,056 1,058 1,300
2023/12/01 1,053 1,072 1,053 1,056 700
2023/11/30 1,068 1,068 1,047 1,047 300
2023/11/29 1,049 1,078 1,049 1,072 2,700
2023/11/28 1,046 1,050 1,038 1,047 500
2023/11/27 1,047 1,047 1,034 1,038 600
2023/11/24 1,061 1,062 1,037 1,037 2,700
2023/11/22 1,042 1,052 1,040 1,052 800
2023/11/21 1,072 1,072 1,035 1,042 1,500
2023/11/20 1,100 1,100 1,061 1,072 2,500
2023/11/17 1,097 1,148 1,055 1,100 7,100
2023/11/16 1,023 1,155 1,018 1,116 43,800
2023/11/15 1,035 1,046 1,015 1,015 1,900
2023/11/14 1,040 1,067 1,030 1,050 6,600
2023/11/13 1,009 1,101 1,001 1,038 28,700
2023/11/10 1,142 1,189 1,142 1,189 7,100
2023/11/09 1,147 1,147 1,123 1,142 1,000
2023/11/06 1,137 1,157 1,131 1,157 900
2023/11/02 1,157 1,175 1,157 1,157 600
2023/11/01 1,177 1,177 1,142 1,157 2,200
2023/10/31 1,096 1,155 1,096 1,155 5,600
2023/10/30 1,115 1,115 1,070 1,070 2,800
2023/10/27 1,105 1,105 1,090 1,094 1,300
2023/10/26 1,115 1,115 1,089 1,100 1,600
2023/10/25 1,113 1,119 1,100 1,115 2,700
2023/10/24 1,076 1,087 1,068 1,083 1,800
2023/10/23 1,111 1,111 1,088 1,100 2,800
2023/10/20 1,167 1,168 1,112 1,112 4,700
2023/10/19 1,082 1,184 1,076 1,184 46,100
2023/10/18 1,072 1,089 1,072 1,082 800
2023/10/17 1,097 1,097 1,064 1,092 7,000
2023/10/16 1,067 1,070 1,006 1,067 9,900
2023/10/13 1,084 1,085 1,077 1,077 2,700
2023/10/12 1,074 1,091 1,074 1,084 2,500
2023/10/11 1,099 1,100 1,088 1,088 3,000
2023/10/10 1,106 1,108 1,067 1,096 3,800
2023/10/06 1,100 1,100 1,091 1,100 1,800
2023/10/05 1,089 1,109 1,084 1,100 1,500
2023/10/04 1,076 1,076 1,054 1,066 5,000
2023/10/03 1,142 1,142 1,057 1,080 9,600
2023/10/02 1,193 1,193 1,130 1,140 12,900
2023/09/29 1,189 1,191 1,180 1,190 2,200
2023/09/28 1,206 1,206 1,188 1,188 1,400
2023/09/27 1,202 1,213 1,202 1,213 500
2023/09/26 1,213 1,213 1,202 1,202 1,100
2023/09/25 1,217 1,217 1,201 1,201 4,300
2023/09/22 1,221 1,221 1,200 1,217 3,400
2023/09/21 1,228 1,229 1,215 1,222 2,300
2023/09/20 1,208 1,228 1,207 1,227 4,800
2023/09/19 1,200 1,208 1,200 1,208 1,800
2023/09/15 1,215 1,215 1,197 1,197 600
2023/09/14 1,189 1,197 1,188 1,188 500
2023/09/13 1,215 1,215 1,185 1,190 1,500
2023/09/12 1,201 1,214 1,196 1,203 3,300
2023/09/11 1,185 1,199 1,185 1,188 1,100
2023/09/08 1,197 1,197 1,179 1,181 2,300
2023/09/07 1,201 1,208 1,195 1,206 1,700
2023/09/06 1,211 1,211 1,194 1,205 1,000
2023/09/05 1,200 1,211 1,200 1,211 900
2023/09/04 1,217 1,220 1,200 1,200 1,500
2023/09/01 1,218 1,239 1,200 1,232 5,900
2023/08/31 1,199 1,251 1,194 1,221 11,500
2023/08/30 1,174 1,189 1,164 1,189 2,800
2023/08/29 1,171 1,171 1,159 1,163 1,000
2023/08/28 1,166 1,177 1,159 1,176 2,800
2023/08/25 1,163 1,166 1,150 1,166 3,000
2023/08/24 1,146 1,150 1,141 1,145 1,600
2023/08/23 1,136 1,147 1,133 1,147 3,400
2023/08/22 1,150 1,183 1,150 1,166 2,400
2023/08/21 1,163 1,182 1,120 1,182 5,800
2023/08/18 1,196 1,200 1,185 1,186 1,300
2023/08/17 1,190 1,205 1,173 1,196 2,500
2023/08/16 1,199 1,210 1,183 1,183 7,100
2023/08/15 1,150 1,218 1,146 1,200 15,000
2023/08/14 1,134 1,149 1,123 1,135 15,500
2023/08/10 1,078 1,085 1,071 1,082 1,800
2023/08/09 1,079 1,086 1,079 1,080 1,200
2023/08/08 1,094 1,094 1,080 1,080 1,200
2023/08/07 1,070 1,097 1,067 1,094 4,300
2023/08/04 1,100 1,101 1,100 1,100 400
2023/08/03 1,086 1,106 1,086 1,100 2,500
2023/08/02 1,099 1,099 1,081 1,098 1,700
2023/07/31 1,088 1,121 1,086 1,099 4,000
2023/07/28 1,090 1,110 1,078 1,087 2,700
2023/07/27 1,096 1,100 1,093 1,093 600
2023/07/26 1,100 1,108 1,091 1,100 800
2023/07/25 1,108 1,111 1,090 1,100 3,700
2023/07/24 1,081 1,130 1,081 1,100 2,600
2023/07/21 1,085 1,094 1,081 1,081 1,700
2023/07/20 1,088 1,091 1,088 1,091 200
2023/07/19 1,093 1,100 1,088 1,088 2,200
2023/07/18 1,090 1,095 1,088 1,092 1,200
2023/07/14 1,113 1,113 1,088 1,088 2,200
2023/07/13 1,097 1,098 1,086 1,098 500
2023/07/12 1,088 1,118 1,088 1,093 700
2023/07/11 1,112 1,113 1,083 1,098 5,800
2023/07/10 1,071 1,120 1,071 1,111 4,200
2023/07/07 1,069 1,070 1,059 1,070 1,600
2023/07/06 1,057 1,061 1,025 1,060 4,700
2023/07/05 1,088 1,090 1,020 1,057 5,600
2023/07/04 1,079 1,123 1,079 1,098 4,200
2023/07/03 1,063 1,118 1,054 1,090 7,900
2023/06/30 1,036 1,058 1,028 1,058 4,600
2023/06/29 1,045 1,054 1,040 1,042 2,100
2023/06/28 1,029 1,089 1,019 1,052 16,500
2023/06/27 1,011 1,029 1,011 1,029 7,000
2023/06/26 1,007 1,020 1,007 1,020 2,000
2023/06/23 1,021 1,028 1,003 1,019 6,600
2023/06/22 1,020 1,028 1,000 1,021 5,200
2023/06/21 1,021 1,028 1,013 1,027 3,900
2023/06/20 1,019 1,021 1,003 1,021 2,700
2023/06/19 1,010 1,010 1,003 1,009 2,700
2023/06/16 1,000 1,016 997 1,004 2,500
2023/06/15 1,008 1,008 1,003 1,008 2,300
2023/06/14 1,010 1,020 994 1,008 13,200
2023/06/13 1,011 1,011 1,006 1,009 1,800
2023/06/12 996 1,008 990 998 2,400
2023/06/09 992 1,005 990 999 1,700
2023/06/08 1,014 1,014 992 992 13,800
2023/06/07 1,006 1,007 994 1,000 1,000
2023/06/05 992 1,006 992 1,002 1,100
2023/06/02 1,003 1,003 1,003 1,003 300
2023/06/01 1,011 1,011 989 1,003 3,600
2023/05/31 1,013 1,013 996 1,010 2,900
2023/05/30 1,014 1,014 1,000 1,013 700
2023/05/29 1,012 1,014 981 1,014 5,500
2023/05/26 987 1,014 987 1,012 1,900
2023/05/25 1,014 1,015 997 1,011 3,400
2023/05/24 1,010 1,017 984 1,012 6,400
2023/05/23 1,020 1,020 1,002 1,009 2,900
2023/05/22 995 1,018 992 1,018 4,000
2023/05/19 983 999 976 996 6,400
2023/05/18 980 990 973 984 5,800
2023/05/17 983 985 965 980 3,500
2023/05/16 986 986 971 983 7,500
2023/05/15 988 988 963 977 6,400
2023/05/12 968 980 960 973 4,400
2023/05/11 957 967 955 967 1,500
2023/05/10 953 954 953 953 700
2023/05/08 973 975 950 963 5,300
2023/05/02 957 979 957 973 2,300
2023/05/01 970 989 951 957 8,000
2023/04/28 963 968 950 968 2,500
2023/04/27 972 972 953 953 1,100
2023/04/26 960 974 950 973 1,300
2023/04/25 970 970 953 960 5,100
2023/04/24 970 970 963 970 1,800
2023/04/21 960 974 956 974 1,800
2023/04/20 942 970 942 970 7,100
2023/04/19 968 968 942 942 1,400
2023/04/18 961 965 954 965 3,400
2023/04/17 969 969 950 966 10,700
2023/04/14 950 963 943 959 2,500
2023/04/13 950 960 935 950 2,600
2023/04/12 954 960 941 950 2,000
2023/04/11 920 958 919 954 25,300
2023/04/10 919 919 910 919 1,100
2023/04/07 940 940 910 920 5,000
2023/04/06 930 941 930 940 1,100
2023/04/05 940 940 921 930 2,300
2023/04/03 955 960 928 960 2,400
2023/03/31 947 965 943 955 1,700
2023/03/30 941 942 927 928 2,400
2023/03/29 928 959 926 947 7,300
2023/03/28 935 943 935 943 900
2023/03/27 920 920 915 920 4,800
2023/03/24 924 935 922 935 4,800
2023/03/23 909 922 909 922 300
2023/03/22 905 912 905 909 1,700
2023/03/20 913 913 912 912 400
2023/03/17 899 921 899 911 3,300
2023/03/16 897 899 897 899 1,200
2023/03/15 885 902 885 902 800
2023/03/14 900 900 884 900 4,600
2023/03/13 927 933 915 915 4,800
2023/03/10 941 941 941 941 400
2023/03/09 946 947 941 941 2,000
2023/03/08 940 945 940 945 4,000
2023/03/07 961 965 941 941 2,100
2023/03/06 971 975 961 961 1,300
2023/03/03 970 970 956 956 1,000
2023/03/02 933 973 931 970 5,900
2023/03/01 928 934 920 925 5,500
2023/02/28 915 920 909 918 6,200
2023/02/27 897 906 897 906 400
2023/02/24 912 918 904 904 5,600
2023/02/22 898 912 897 911 6,400
2023/02/21 898 898 898 898 200
2023/02/20 892 902 889 900 3,700
2023/02/17 886 887 886 887 700
2023/02/16 895 900 890 891 2,800
2023/02/15 900 908 890 890 600
2023/02/14 892 910 892 900 19,500
2023/02/13 887 913 887 892 2,300
2023/02/10 895 910 888 900 5,500
2023/02/09 891 895 884 895 1,800
2023/02/08 900 900 888 895 14,200
2023/02/07 886 889 875 878 2,700
2023/02/06 883 891 883 890 600
2023/02/03 886 892 874 879 2,000
2023/02/02 885 899 885 899 200
2023/02/01 899 902 885 885 4,100
2023/01/30 903 903 892 892 300
2023/01/27 880 891 880 891 600
2023/01/26 894 896 880 880 4,700
2023/01/25 880 908 871 894 21,500
2023/01/24 870 874 860 870 3,400
2023/01/23 868 885 866 870 12,200
2023/01/20 866 879 866 870 800
2023/01/19 866 878 860 861 9,000
2023/01/18 875 876 867 871 2,200
2023/01/17 871 917 868 875 11,700
2023/01/16 879 879 864 868 500
2023/01/13 869 893 868 879 3,900
2023/01/12 865 900 857 877 16,100
2023/01/11 865 870 860 860 700
2023/01/10 868 868 865 865 600
2023/01/06 862 863 853 863 500
2023/01/05 865 865 860 860 300
2023/01/04 865 865 865 865 1,500

このページの先頭へ