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 |
|---|---|---|---|---|---|
| 2025/09/12 | 4,950 | 4,950 | 4,425 | 4,430 | 505,400 |
| 2025/09/11 | 4,925 | 4,955 | 4,855 | 4,920 | 159,900 |
| 2025/09/10 | 4,925 | 4,935 | 4,820 | 4,885 | 133,700 |
| 2025/09/09 | 4,950 | 5,030 | 4,820 | 4,915 | 238,200 |
| 2025/09/08 | 4,825 | 5,000 | 4,705 | 4,925 | 332,400 |
| 2025/09/05 | 4,635 | 4,900 | 4,530 | 4,790 | 526,300 |
| 2025/09/04 | 4,455 | 4,690 | 4,410 | 4,685 | 393,800 |
| 2025/09/03 | 4,675 | 4,690 | 4,450 | 4,465 | 457,600 |
| 2025/09/02 | 4,770 | 4,875 | 4,675 | 4,720 | 254,000 |
| 2025/09/01 | 5,040 | 5,040 | 4,615 | 4,725 | 682,000 |
| 2025/08/29 | 5,290 | 5,310 | 5,070 | 5,140 | 275,600 |
| 2025/08/28 | 4,910 | 5,380 | 4,860 | 5,260 | 663,400 |
| 2025/08/27 | 4,670 | 5,350 | 4,640 | 5,010 | 1,376,000 |
| 2025/08/26 | 4,400 | 4,860 | 4,370 | 4,800 | 624,600 |
| 2025/08/25 | 4,750 | 4,770 | 4,350 | 4,390 | 447,700 |
| 2025/08/22 | 4,695 | 4,940 | 4,665 | 4,665 | 475,500 |
| 2025/08/21 | 4,890 | 4,980 | 4,635 | 4,650 | 660,600 |
| 2025/08/20 | 5,350 | 5,410 | 4,705 | 4,930 | 1,541,700 |
| 2025/08/19 | 5,450 | 5,450 | 5,450 | 5,450 | 54,900 |
| 2025/08/18 | 4,750 | 4,750 | 4,750 | 4,750 | 33,900 |
| 2025/08/15 | 4,120 | 4,150 | 4,035 | 4,050 | 189,400 |
| 2025/08/14 | 4,090 | 4,165 | 4,090 | 4,155 | 130,700 |
| 2025/08/13 | 4,180 | 4,195 | 4,055 | 4,090 | 96,600 |
| 2025/08/12 | 4,085 | 4,160 | 4,025 | 4,140 | 188,300 |
| 2025/08/08 | 4,115 | 4,165 | 4,005 | 4,040 | 138,800 |
| 2025/08/07 | 4,010 | 4,165 | 4,000 | 4,110 | 215,900 |
| 2025/08/06 | 3,880 | 4,010 | 3,880 | 4,000 | 131,700 |
| 2025/08/05 | 3,850 | 3,985 | 3,845 | 3,870 | 116,500 |
| 2025/08/04 | 3,775 | 3,900 | 3,775 | 3,845 | 109,400 |
| 2025/08/01 | 3,895 | 3,920 | 3,830 | 3,890 | 82,800 |
| 2025/07/31 | 3,795 | 3,905 | 3,750 | 3,890 | 99,400 |
| 2025/07/30 | 3,890 | 3,890 | 3,805 | 3,835 | 79,500 |
| 2025/07/29 | 3,995 | 4,000 | 3,825 | 3,825 | 221,200 |
| 2025/07/28 | 4,010 | 4,110 | 3,995 | 4,020 | 170,700 |
| 2025/07/25 | 4,250 | 4,280 | 4,000 | 4,000 | 277,000 |
| 2025/07/24 | 4,230 | 4,230 | 4,065 | 4,225 | 191,300 |
| 2025/07/23 | 4,335 | 4,335 | 4,135 | 4,200 | 327,100 |
| 2025/07/22 | 4,145 | 4,345 | 4,105 | 4,310 | 264,300 |
| 2025/07/18 | 4,060 | 4,135 | 3,965 | 4,100 | 179,800 |
| 2025/07/17 | 3,950 | 4,260 | 3,915 | 4,095 | 311,000 |
| 2025/07/16 | 3,940 | 4,070 | 3,900 | 3,975 | 232,400 |
| 2025/07/15 | 4,425 | 4,590 | 4,000 | 4,000 | 763,200 |
| 2025/07/14 | 4,450 | 4,550 | 4,230 | 4,385 | 688,600 |
| 2025/07/11 | 4,125 | 4,435 | 4,065 | 4,330 | 705,200 |
| 2025/07/10 | 4,225 | 4,320 | 4,080 | 4,125 | 425,900 |
| 2025/07/09 | 4,090 | 4,270 | 4,025 | 4,165 | 322,400 |
| 2025/07/08 | 4,010 | 4,130 | 3,935 | 4,115 | 337,300 |
| 2025/07/07 | 4,205 | 4,235 | 3,945 | 3,980 | 479,100 |
| 2025/07/04 | 4,385 | 4,470 | 4,235 | 4,275 | 279,300 |
| 2025/07/03 | 4,445 | 4,535 | 4,315 | 4,355 | 278,800 |
| 2025/07/02 | 4,885 | 4,900 | 4,380 | 4,440 | 744,100 |
| 2025/07/01 | 4,805 | 5,030 | 4,630 | 4,885 | 647,800 |
| 2025/06/30 | 4,790 | 4,840 | 4,645 | 4,700 | 353,600 |
| 2025/06/27 | 4,910 | 5,110 | 4,765 | 4,860 | 320,300 |
| 2025/06/26 | 4,875 | 5,060 | 4,830 | 4,905 | 452,700 |
| 2025/06/25 | 5,150 | 5,270 | 4,930 | 5,010 | 461,000 |
| 2025/06/24 | 5,520 | 5,630 | 5,100 | 5,170 | 453,300 |
| 2025/06/23 | 5,280 | 5,540 | 5,150 | 5,490 | 633,900 |
| 2025/06/20 | 6,480 | 6,480 | 5,480 | 5,480 | 1,610,100 |
| 2025/06/19 | 6,100 | 6,540 | 5,900 | 6,480 | 1,110,300 |
| 2025/06/18 | 6,190 | 6,340 | 5,730 | 5,910 | 1,424,800 |
| 2025/06/17 | 6,090 | 6,090 | 6,090 | 6,090 | 35,700 |
| 2025/06/16 | 5,090 | 5,090 | 5,090 | 5,090 | 29,300 |
| 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 |