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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,380 | 3,485 | 3,380 | 3,440 | 47,800 |
| 2026/03/26 | 3,500 | 3,500 | 3,385 | 3,400 | 41,200 |
| 2026/03/25 | 3,420 | 3,535 | 3,420 | 3,515 | 82,600 |
| 2026/03/24 | 3,440 | 3,470 | 3,315 | 3,350 | 100,500 |
| 2026/03/23 | 3,340 | 3,380 | 3,245 | 3,275 | 191,900 |
| 2026/03/19 | 3,680 | 3,680 | 3,470 | 3,475 | 198,900 |
| 2026/03/18 | 3,670 | 3,770 | 3,670 | 3,770 | 63,500 |
| 2026/03/17 | 3,720 | 3,745 | 3,615 | 3,615 | 62,400 |
| 2026/03/16 | 3,710 | 3,760 | 3,620 | 3,675 | 109,200 |
| 2026/03/13 | 3,715 | 3,780 | 3,710 | 3,770 | 54,300 |
| 2026/03/12 | 3,840 | 3,855 | 3,735 | 3,775 | 64,400 |
| 2026/03/11 | 3,900 | 3,995 | 3,900 | 3,910 | 66,200 |
| 2026/03/10 | 3,900 | 3,930 | 3,810 | 3,890 | 74,800 |
| 2026/03/09 | 3,735 | 3,850 | 3,630 | 3,790 | 171,500 |
| 2026/03/06 | 3,830 | 3,965 | 3,830 | 3,945 | 99,400 |
| 2026/03/05 | 3,830 | 3,965 | 3,810 | 3,830 | 97,200 |
| 2026/03/04 | 3,855 | 3,935 | 3,600 | 3,690 | 256,800 |
| 2026/03/03 | 4,200 | 4,215 | 3,900 | 3,925 | 219,000 |
| 2026/03/02 | 4,250 | 4,490 | 4,200 | 4,200 | 133,000 |
| 2026/02/27 | 4,185 | 4,335 | 4,185 | 4,335 | 67,500 |
| 2026/02/26 | 4,215 | 4,230 | 4,115 | 4,185 | 73,100 |
| 2026/02/25 | 4,170 | 4,340 | 4,145 | 4,210 | 85,200 |
| 2026/02/24 | 4,125 | 4,220 | 4,060 | 4,120 | 106,700 |
| 2026/02/20 | 4,250 | 4,315 | 4,090 | 4,125 | 115,200 |
| 2026/02/19 | 4,275 | 4,365 | 4,205 | 4,270 | 77,600 |
| 2026/02/18 | 4,285 | 4,310 | 4,130 | 4,290 | 113,000 |
| 2026/02/17 | 4,120 | 4,315 | 4,090 | 4,315 | 278,300 |
| 2026/02/16 | 4,000 | 4,050 | 3,960 | 4,050 | 64,400 |
| 2026/02/13 | 3,880 | 3,980 | 3,875 | 3,950 | 75,100 |
| 2026/02/12 | 3,880 | 4,010 | 3,870 | 3,920 | 86,200 |
| 2026/02/10 | 3,815 | 3,960 | 3,775 | 3,885 | 119,300 |
| 2026/02/09 | 3,760 | 3,840 | 3,660 | 3,810 | 103,300 |
| 2026/02/06 | 3,875 | 3,885 | 3,755 | 3,760 | 151,000 |
| 2026/02/05 | 3,900 | 3,965 | 3,895 | 3,895 | 52,600 |
| 2026/02/04 | 3,945 | 3,950 | 3,885 | 3,900 | 64,400 |
| 2026/02/03 | 3,915 | 3,975 | 3,905 | 3,960 | 35,800 |
| 2026/02/02 | 3,950 | 3,950 | 3,870 | 3,915 | 97,600 |
| 2026/01/30 | 3,850 | 4,000 | 3,840 | 3,970 | 100,800 |
| 2026/01/29 | 4,000 | 4,005 | 3,875 | 3,910 | 115,700 |
| 2026/01/28 | 4,080 | 4,100 | 4,010 | 4,020 | 77,800 |
| 2026/01/27 | 4,100 | 4,250 | 4,075 | 4,075 | 128,100 |
| 2026/01/26 | 4,130 | 4,180 | 4,060 | 4,085 | 113,700 |
| 2026/01/23 | 4,090 | 4,115 | 4,055 | 4,060 | 49,800 |
| 2026/01/22 | 4,150 | 4,160 | 4,065 | 4,070 | 54,600 |
| 2026/01/21 | 4,005 | 4,155 | 4,005 | 4,140 | 118,200 |
| 2026/01/20 | 4,250 | 4,250 | 4,040 | 4,095 | 160,800 |
| 2026/01/19 | 4,350 | 4,350 | 4,220 | 4,265 | 137,700 |
| 2026/01/16 | 4,105 | 4,440 | 4,080 | 4,360 | 354,400 |
| 2026/01/15 | 4,180 | 4,225 | 4,110 | 4,110 | 216,900 |
| 2026/01/14 | 4,395 | 4,540 | 4,185 | 4,245 | 873,000 |
| 2026/01/13 | 4,850 | 4,910 | 4,720 | 4,885 | 328,300 |
| 2026/01/09 | 4,900 | 4,900 | 4,780 | 4,850 | 136,900 |
| 2026/01/08 | 4,720 | 4,920 | 4,720 | 4,850 | 184,600 |
| 2026/01/07 | 4,790 | 4,860 | 4,690 | 4,785 | 218,700 |
| 2026/01/06 | 4,540 | 4,695 | 4,515 | 4,635 | 251,700 |
| 2026/01/05 | 4,300 | 4,540 | 4,260 | 4,490 | 197,900 |