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

ＴＥＮＴＩＡＬ(325A)の株価時系列情報

ＴＥＮＴＩＡＬ(325A)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
2025/06/13 4,525 4,530 4,320 4,390 300,600
2025/06/12 4,280 4,525 4,225 4,500 320,600
2025/06/11 4,445 4,450 4,160 4,290 361,200
2025/06/10 4,560 4,600 4,340 4,445 476,300
2025/06/09 4,240 4,550 4,225 4,490 760,300
2025/06/06 4,020 4,250 4,000 4,185 549,400
2025/06/05 3,985 4,100 3,860 3,950 530,300
2025/06/04 3,680 3,725 3,580 3,635 91,700
2025/06/03 3,600 3,650 3,515 3,575 121,900
2025/06/02 3,700 3,725 3,590 3,620 183,800
2025/05/30 3,400 3,750 3,400 3,720 316,300
2025/05/29 3,365 3,500 3,320 3,375 130,500
2025/05/28 3,500 3,570 3,400 3,420 124,600
2025/05/27 3,430 3,500 3,350 3,430 83,300
2025/05/26 3,500 3,500 3,300 3,405 98,400
2025/05/23 3,435 3,630 3,350 3,435 274,600
2025/05/22 3,350 3,425 3,230 3,375 128,700
2025/05/21 3,290 3,550 3,270 3,400 208,300
2025/05/20 3,405 3,425 3,250 3,360 193,400
2025/05/19 3,245 3,300 3,135 3,270 258,700
2025/05/16 2,887 3,200 2,865 3,195 386,000
2025/05/15 2,853 2,889 2,786 2,863 103,600
2025/05/14 2,655 2,865 2,631 2,855 193,600
2025/05/13 2,650 2,708 2,601 2,660 111,700
2025/05/12 2,561 2,632 2,523 2,628 90,000
2025/05/09 2,506 2,560 2,506 2,515 55,900
2025/05/08 2,501 2,517 2,442 2,500 63,400
2025/05/07 2,478 2,600 2,432 2,543 93,200
2025/05/02 2,490 2,511 2,407 2,430 68,300
2025/05/01 2,581 2,630 2,483 2,495 73,500
2025/04/30 2,510 2,599 2,497 2,581 95,300
2025/04/28 2,500 2,544 2,453 2,499 81,400
2025/04/25 2,578 2,579 2,480 2,509 84,600
2025/04/24 2,591 2,599 2,490 2,535 133,100
2025/04/23 2,636 2,650 2,511 2,591 80,100
2025/04/22 2,630 2,726 2,560 2,586 206,400
2025/04/21 2,690 2,755 2,531 2,536 246,400
2025/04/18 2,478 2,700 2,445 2,682 428,300
2025/04/17 2,280 2,479 2,280 2,450 231,300
2025/04/16 2,367 2,423 2,245 2,265 148,400
2025/04/15 2,269 2,397 2,237 2,376 198,900
2025/04/14 2,238 2,279 2,157 2,223 204,400
2025/04/11 2,085 2,161 2,051 2,152 107,400
2025/04/10 2,126 2,135 2,023 2,098 158,600
2025/04/09 2,030 2,043 1,821 1,906 167,000
2025/04/08 2,051 2,159 1,985 2,043 155,700
2025/04/07 1,850 1,991 1,821 1,934 219,100
2025/04/04 2,211 2,291 2,141 2,196 227,100
2025/04/03 2,204 2,320 2,160 2,224 233,200
2025/04/02 2,545 2,562 2,321 2,350 363,700
2025/04/01 2,722 2,726 2,540 2,551 269,200
2025/03/31 2,691 2,853 2,580 2,722 384,500
2025/03/28 2,533 2,719 2,520 2,705 255,700
2025/03/27 2,532 2,618 2,515 2,540 136,200
2025/03/26 2,529 2,608 2,512 2,530 142,000
2025/03/25 2,620 2,620 2,470 2,505 416,600
2025/03/24 2,630 2,677 2,598 2,610 194,000
2025/03/21 2,602 2,694 2,591 2,630 227,000
2025/03/19 2,746 2,777 2,577 2,600 515,800
2025/03/18 2,721 2,996 2,514 2,705 2,442,800
2025/03/17 2,695 2,744 2,643 2,719 335,200
2025/03/14 2,589 2,700 2,550 2,673 252,100
2025/03/13 2,730 2,740 2,550 2,568 466,100
2025/03/12 2,749 2,870 2,621 2,690 792,100
2025/03/11 2,470 2,743 2,409 2,710 828,100
2025/03/10 2,520 2,663 2,491 2,537 620,100
2025/03/07 2,360 2,507 2,302 2,409 617,300
2025/03/06 2,372 2,522 2,291 2,400 903,900
2025/03/05 2,414 2,460 2,255 2,272 634,800
2025/03/04 2,510 2,590 2,381 2,400 996,300
2025/03/03 3,075 3,085 2,513 2,608 3,854,000
2025/02/28 2,600 2,879 2,350 2,751 7,900,400

このページの先頭へ