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
2026/06/17 1,548 1,584 1,546 1,577 7,800
2026/06/16 1,561 1,580 1,525 1,546 5,000
2026/06/15 1,529 1,554 1,529 1,554 1,500
2026/06/12 1,539 1,558 1,500 1,521 4,300
2026/06/11 1,571 1,575 1,521 1,538 4,200
2026/06/10 1,575 1,575 1,519 1,531 5,000
2026/06/09 1,500 1,579 1,500 1,568 17,800
2026/06/08 1,475 1,514 1,475 1,500 9,900
2026/06/05 1,470 1,530 1,469 1,475 9,400
2026/06/04 1,459 1,477 1,445 1,472 2,400
2026/06/03 1,460 1,483 1,435 1,450 6,500
2026/06/02 1,458 1,480 1,431 1,464 10,300
2026/06/01 1,461 1,482 1,431 1,458 17,400
2026/05/29 1,455 1,482 1,455 1,479 5,900
2026/05/28 1,466 1,475 1,450 1,455 3,600
2026/05/27 1,487 1,498 1,451 1,466 8,000
2026/05/26 1,451 1,495 1,445 1,495 14,400
2026/05/25 1,450 1,466 1,431 1,451 15,600
2026/05/22 1,444 1,453 1,426 1,447 5,200
2026/05/21 1,445 1,459 1,434 1,454 13,700
2026/05/20 1,465 1,465 1,414 1,444 21,100
2026/05/19 1,459 1,467 1,428 1,460 17,200
2026/05/18 1,449 1,463 1,414 1,454 6,700
2026/05/15 1,437 1,468 1,401 1,465 9,700
2026/05/14 1,531 1,533 1,384 1,467 25,400
2026/05/13 1,495 1,516 1,473 1,516 8,900
2026/05/12 1,467 1,539 1,462 1,503 16,700
2026/05/11 1,500 1,500 1,466 1,481 2,300
2026/05/08 1,502 1,502 1,443 1,500 11,000
2026/05/07 1,474 1,505 1,456 1,502 10,100
2026/05/01 1,469 1,469 1,420 1,450 6,300
2026/04/30 1,455 1,468 1,401 1,468 14,900
2026/04/28 1,402 1,450 1,396 1,442 21,300
2026/04/27 1,390 1,421 1,385 1,421 9,600
2026/04/24 1,420 1,423 1,397 1,397 5,700
2026/04/23 1,415 1,418 1,397 1,418 1,400
2026/04/22 1,403 1,415 1,396 1,415 8,900
2026/04/21 1,415 1,420 1,381 1,403 11,800
2026/04/20 1,410 1,420 1,401 1,418 6,800
2026/04/17 1,416 1,420 1,389 1,410 5,600
2026/04/16 1,460 1,460 1,378 1,418 19,500
2026/04/15 1,458 1,465 1,436 1,463 3,600
2026/04/14 1,450 1,465 1,432 1,465 9,600
2026/04/13 1,450 1,460 1,423 1,433 4,000
2026/04/10 1,457 1,467 1,445 1,456 3,900
2026/04/09 1,487 1,487 1,450 1,468 5,200
2026/04/08 1,480 1,494 1,447 1,469 7,600
2026/04/07 1,468 1,496 1,456 1,457 5,900
2026/04/06 1,465 1,506 1,465 1,504 2,200
2026/04/03 1,458 1,487 1,458 1,465 5,700
2026/03/27 1,579 1,579 1,543 1,544 3,500
2026/03/26 1,592 1,592 1,540 1,543 3,300
2026/03/25 1,564 1,567 1,537 1,567 3,200
2026/03/24 1,525 1,539 1,515 1,532 5,300
2026/03/23 1,610 1,610 1,462 1,495 25,900
2026/03/19 1,500 1,623 1,491 1,623 15,400
2026/03/18 1,500 1,520 1,490 1,506 11,200
2026/03/17 1,492 1,494 1,470 1,484 2,600
2026/03/16 1,462 1,503 1,462 1,494 4,400
2026/03/13 1,469 1,482 1,452 1,462 3,800
2026/03/12 1,465 1,479 1,459 1,470 2,900
2026/03/11 1,491 1,491 1,466 1,483 5,800
2026/03/10 1,479 1,484 1,440 1,461 14,700
2026/03/09 1,376 1,450 1,356 1,449 12,600
2026/03/06 1,426 1,426 1,395 1,395 7,600
2026/03/05 1,403 1,469 1,402 1,431 12,400
2026/03/04 1,450 1,452 1,400 1,426 18,300
2026/03/03 1,470 1,478 1,446 1,450 6,900
2026/03/02 1,484 1,484 1,452 1,482 7,500
2026/02/27 1,476 1,490 1,476 1,484 1,100
2026/02/26 1,501 1,501 1,476 1,478 2,900
2026/02/25 1,479 1,504 1,468 1,499 5,400
2026/02/24 1,455 1,479 1,444 1,468 2,400
2026/02/20 1,465 1,465 1,447 1,449 1,100
2026/02/19 1,468 1,468 1,453 1,455 1,200
2026/02/18 1,478 1,478 1,450 1,456 3,300
2026/02/17 1,497 1,497 1,431 1,486 5,800
2026/02/16 1,447 1,487 1,434 1,487 11,400
2026/02/13 1,450 1,468 1,437 1,441 3,500
2026/02/12 1,453 1,453 1,444 1,450 1,900
2026/02/10 1,469 1,477 1,438 1,450 3,400
2026/02/09 1,450 1,505 1,427 1,469 20,600
2026/02/06 1,394 1,520 1,381 1,510 22,400
2026/02/05 1,375 1,375 1,363 1,369 1,200
2026/02/04 1,374 1,374 1,358 1,369 4,800
2026/02/03 1,381 1,381 1,371 1,371 2,100
2026/02/02 1,381 1,389 1,367 1,372 2,300
2026/01/30 1,399 1,399 1,362 1,366 800
2026/01/29 1,357 1,392 1,342 1,392 3,500
2026/01/28 1,366 1,377 1,355 1,356 3,300
2026/01/27 1,371 1,387 1,371 1,372 1,100
2026/01/26 1,396 1,410 1,373 1,379 6,200
2026/01/23 1,414 1,416 1,401 1,401 7,800
2026/01/22 1,404 1,408 1,393 1,404 2,400
2026/01/21 1,400 1,400 1,392 1,393 1,800
2026/01/20 1,393 1,409 1,393 1,409 1,300
2026/01/19 1,405 1,408 1,393 1,394 2,100
2026/01/16 1,409 1,409 1,395 1,396 2,200
2026/01/15 1,395 1,406 1,395 1,406 2,500
2026/01/14 1,390 1,411 1,390 1,402 2,200
2026/01/13 1,406 1,411 1,388 1,401 4,800
2026/01/09 1,406 1,407 1,387 1,388 2,300
2026/01/08 1,408 1,408 1,384 1,398 1,500
2026/01/07 1,409 1,419 1,385 1,408 1,800
2026/01/06 1,398 1,421 1,393 1,410 8,800
2026/01/05 1,373 1,397 1,365 1,397 7,400

このページの先頭へ