テノ．ホールディングス(7037)の株価時系列情報
テノ．ホールディングス(7037)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 507 | 524 | 494 | 511 | 102,500 |
| 2024/10/03 | 478 | 509 | 477 | 505 | 105,400 |
| 2024/10/02 | 492 | 498 | 476 | 478 | 58,700 |
| 2024/10/01 | 482 | 511 | 482 | 496 | 89,900 |
| 2024/09/30 | 480 | 524 | 475 | 490 | 111,300 |
| 2024/09/27 | 482 | 539 | 471 | 509 | 514,400 |
| 2024/09/26 | 508 | 509 | 483 | 485 | 198,900 |
| 2024/09/25 | 569 | 610 | 512 | 518 | 1,748,600 |
| 2024/09/24 | 493 | 549 | 481 | 549 | 1,407,800 |
| 2024/09/20 | 470 | 494 | 455 | 469 | 400,600 |
| 2024/09/19 | 537 | 558 | 463 | 471 | 1,453,200 |
| 2024/09/18 | 604 | 633 | 490 | 517 | 2,564,800 |
| 2024/09/17 | 476 | 564 | 462 | 564 | 1,271,000 |
| 2024/09/13 | 425 | 502 | 425 | 484 | 988,700 |
| 2024/09/12 | 459 | 460 | 421 | 422 | 75,700 |
| 2024/09/11 | 415 | 464 | 411 | 439 | 124,500 |
| 2024/09/10 | 442 | 442 | 408 | 415 | 102,200 |
| 2024/09/09 | 450 | 460 | 425 | 442 | 67,100 |
| 2024/09/06 | 477 | 549 | 420 | 440 | 556,300 |
| 2024/09/05 | 472 | 525 | 456 | 469 | 175,900 |
| 2024/09/04 | 476 | 542 | 454 | 464 | 576,700 |
| 2024/09/03 | 422 | 507 | 422 | 492 | 477,500 |
| 2024/09/02 | 421 | 430 | 421 | 427 | 7,600 |
| 2024/08/30 | 419 | 427 | 419 | 423 | 12,500 |
| 2024/08/29 | 413 | 418 | 413 | 417 | 3,800 |
| 2024/08/28 | 418 | 418 | 413 | 413 | 3,000 |
| 2024/08/27 | 414 | 418 | 414 | 418 | 3,000 |
| 2024/08/26 | 409 | 419 | 409 | 416 | 8,600 |
| 2024/08/23 | 409 | 411 | 403 | 411 | 3,900 |
| 2024/08/22 | 413 | 413 | 398 | 401 | 7,400 |
| 2024/08/21 | 407 | 407 | 398 | 407 | 4,500 |
| 2024/08/20 | 384 | 416 | 384 | 408 | 10,100 |
| 2024/08/19 | 386 | 392 | 386 | 392 | 800 |
| 2024/08/16 | 385 | 391 | 369 | 384 | 17,900 |
| 2024/08/15 | 388 | 395 | 383 | 387 | 7,000 |
| 2024/08/14 | 376 | 392 | 376 | 390 | 8,300 |
| 2024/08/13 | 381 | 387 | 375 | 377 | 20,900 |
| 2024/08/09 | 390 | 391 | 381 | 381 | 3,600 |
| 2024/08/08 | 373 | 386 | 373 | 385 | 4,600 |
| 2024/08/07 | 365 | 385 | 365 | 373 | 8,900 |
| 2024/08/06 | 338 | 380 | 338 | 372 | 11,800 |
| 2024/08/05 | 401 | 401 | 339 | 340 | 27,100 |
| 2024/08/02 | 414 | 419 | 406 | 407 | 6,300 |
| 2024/08/01 | 418 | 424 | 409 | 420 | 12,000 |
| 2024/07/31 | 416 | 421 | 416 | 420 | 2,000 |
| 2024/07/30 | 420 | 427 | 416 | 416 | 22,100 |
| 2024/07/29 | 415 | 424 | 415 | 422 | 4,900 |
| 2024/07/26 | 415 | 419 | 414 | 415 | 1,900 |
| 2024/07/25 | 419 | 419 | 415 | 415 | 4,100 |
| 2024/07/24 | 413 | 417 | 413 | 415 | 13,000 |
| 2024/07/23 | 417 | 418 | 412 | 413 | 7,600 |
| 2024/07/22 | 418 | 420 | 413 | 416 | 10,100 |
| 2024/07/19 | 416 | 417 | 415 | 415 | 4,300 |
| 2024/07/18 | 418 | 419 | 415 | 416 | 2,600 |
| 2024/07/17 | 418 | 418 | 415 | 417 | 2,400 |
| 2024/07/16 | 415 | 417 | 412 | 414 | 7,100 |
| 2024/07/12 | 412 | 417 | 410 | 414 | 5,000 |
| 2024/07/11 | 414 | 418 | 413 | 413 | 5,200 |
| 2024/07/10 | 414 | 420 | 413 | 414 | 8,300 |
| 2024/07/09 | 413 | 414 | 411 | 414 | 6,800 |
| 2024/07/08 | 417 | 417 | 413 | 413 | 4,800 |
| 2024/07/05 | 412 | 414 | 412 | 412 | 2,600 |
| 2024/07/04 | 417 | 417 | 412 | 412 | 8,900 |
| 2024/07/03 | 416 | 417 | 412 | 416 | 5,500 |
| 2024/07/02 | 415 | 417 | 414 | 417 | 2,900 |
| 2024/07/01 | 415 | 416 | 413 | 415 | 6,100 |
| 2024/06/28 | 416 | 416 | 414 | 415 | 2,300 |
| 2024/06/27 | 415 | 418 | 413 | 413 | 4,800 |
| 2024/06/26 | 418 | 420 | 412 | 412 | 9,100 |
| 2024/06/25 | 415 | 420 | 415 | 419 | 5,200 |
| 2024/06/24 | 416 | 422 | 416 | 422 | 8,100 |
| 2024/06/21 | 409 | 416 | 409 | 416 | 3,500 |
| 2024/06/20 | 406 | 410 | 406 | 408 | 6,000 |
| 2024/06/19 | 412 | 414 | 410 | 414 | 2,400 |
| 2024/06/18 | 411 | 416 | 410 | 415 | 600 |
| 2024/06/17 | 416 | 416 | 408 | 410 | 9,900 |
| 2024/06/14 | 413 | 418 | 413 | 414 | 2,500 |
| 2024/06/13 | 422 | 422 | 415 | 416 | 5,100 |
| 2024/06/12 | 414 | 417 | 414 | 416 | 1,400 |
| 2024/06/11 | 419 | 419 | 414 | 414 | 7,600 |
| 2024/06/10 | 420 | 420 | 419 | 419 | 1,000 |
| 2024/06/07 | 421 | 424 | 419 | 420 | 5,700 |
| 2024/06/06 | 425 | 425 | 419 | 421 | 2,700 |
| 2024/06/05 | 426 | 426 | 419 | 419 | 8,400 |
| 2024/06/04 | 425 | 426 | 423 | 426 | 500 |
| 2024/06/03 | 428 | 428 | 421 | 425 | 2,300 |
| 2024/05/31 | 423 | 423 | 418 | 423 | 11,000 |
| 2024/05/30 | 417 | 422 | 414 | 422 | 6,300 |
| 2024/05/29 | 422 | 422 | 414 | 417 | 9,800 |
| 2024/05/28 | 426 | 429 | 421 | 421 | 12,000 |
| 2024/05/27 | 423 | 490 | 421 | 431 | 149,400 |
| 2024/05/24 | 431 | 431 | 420 | 424 | 3,900 |
| 2024/05/23 | 424 | 424 | 418 | 423 | 5,100 |
| 2024/05/22 | 420 | 424 | 420 | 423 | 3,900 |
| 2024/05/21 | 425 | 430 | 423 | 423 | 4,200 |
| 2024/05/20 | 419 | 429 | 419 | 425 | 7,400 |
| 2024/05/17 | 410 | 425 | 410 | 419 | 11,300 |
| 2024/05/16 | 435 | 435 | 410 | 410 | 17,500 |
| 2024/05/15 | 444 | 444 | 430 | 433 | 19,200 |
| 2024/05/14 | 448 | 456 | 448 | 452 | 2,100 |
| 2024/05/13 | 450 | 453 | 446 | 449 | 2,900 |
| 2024/05/10 | 454 | 455 | 450 | 454 | 4,000 |
| 2024/05/09 | 447 | 454 | 444 | 454 | 3,100 |
| 2024/05/08 | 453 | 453 | 447 | 447 | 1,600 |
| 2024/05/07 | 446 | 452 | 446 | 451 | 1,900 |
| 2024/05/02 | 444 | 447 | 443 | 446 | 3,200 |
| 2024/05/01 | 438 | 445 | 438 | 445 | 9,000 |
| 2024/04/30 | 433 | 442 | 433 | 439 | 6,400 |
| 2024/04/26 | 439 | 443 | 434 | 434 | 20,100 |
| 2024/04/25 | 455 | 455 | 440 | 443 | 5,700 |
| 2024/04/24 | 445 | 445 | 443 | 443 | 5,100 |
| 2024/04/23 | 439 | 447 | 439 | 445 | 3,000 |
| 2024/04/22 | 447 | 447 | 438 | 439 | 2,200 |
| 2024/04/19 | 449 | 449 | 435 | 439 | 22,800 |
| 2024/04/18 | 446 | 449 | 446 | 446 | 3,900 |
| 2024/04/17 | 445 | 449 | 445 | 448 | 4,300 |
| 2024/04/16 | 450 | 452 | 445 | 449 | 6,100 |
| 2024/04/15 | 446 | 456 | 446 | 453 | 9,200 |
| 2024/04/12 | 452 | 452 | 446 | 446 | 8,500 |
| 2024/04/11 | 448 | 453 | 442 | 453 | 9,600 |
| 2024/04/10 | 452 | 452 | 448 | 448 | 6,200 |
| 2024/04/09 | 448 | 450 | 447 | 448 | 9,000 |
| 2024/04/08 | 446 | 456 | 446 | 448 | 6,600 |
| 2024/04/05 | 446 | 454 | 446 | 450 | 6,100 |
| 2024/04/04 | 450 | 454 | 450 | 450 | 8,300 |
| 2024/04/03 | 456 | 456 | 446 | 451 | 17,100 |
| 2024/04/02 | 466 | 468 | 455 | 456 | 12,600 |
| 2024/04/01 | 479 | 481 | 462 | 466 | 13,700 |
| 2024/03/29 | 476 | 478 | 473 | 477 | 9,700 |
| 2024/03/28 | 479 | 479 | 476 | 476 | 5,500 |
| 2024/03/27 | 487 | 487 | 477 | 479 | 20,900 |
| 2024/03/26 | 471 | 489 | 470 | 487 | 8,800 |
| 2024/03/25 | 486 | 486 | 475 | 475 | 11,000 |
| 2024/03/22 | 479 | 484 | 475 | 480 | 8,000 |
| 2024/03/21 | 480 | 486 | 478 | 482 | 9,500 |
| 2024/03/19 | 486 | 488 | 480 | 486 | 4,400 |
| 2024/03/18 | 480 | 485 | 476 | 485 | 4,500 |
| 2024/03/15 | 483 | 483 | 477 | 482 | 8,800 |
| 2024/03/14 | 478 | 483 | 475 | 482 | 8,400 |
| 2024/03/13 | 476 | 484 | 475 | 478 | 13,800 |
| 2024/03/12 | 453 | 476 | 446 | 476 | 14,300 |
| 2024/03/11 | 476 | 476 | 450 | 451 | 32,400 |
| 2024/03/08 | 480 | 482 | 472 | 476 | 11,800 |
| 2024/03/07 | 490 | 490 | 476 | 480 | 8,600 |
| 2024/03/06 | 480 | 495 | 477 | 490 | 15,200 |
| 2024/03/05 | 483 | 484 | 475 | 480 | 20,600 |
| 2024/03/04 | 492 | 494 | 484 | 484 | 23,000 |
| 2024/03/01 | 502 | 503 | 493 | 493 | 9,100 |
| 2024/02/29 | 503 | 506 | 495 | 502 | 6,800 |
| 2024/02/28 | 500 | 513 | 500 | 505 | 18,800 |
| 2024/02/27 | 503 | 503 | 491 | 500 | 21,100 |
| 2024/02/26 | 494 | 505 | 485 | 496 | 33,200 |
| 2024/02/22 | 523 | 523 | 485 | 487 | 46,100 |
| 2024/02/21 | 512 | 520 | 502 | 504 | 53,900 |
| 2024/02/20 | 500 | 579 | 492 | 522 | 463,600 |
| 2024/02/19 | 500 | 505 | 496 | 499 | 10,600 |
| 2024/02/16 | 483 | 501 | 483 | 500 | 12,200 |
| 2024/02/15 | 474 | 495 | 470 | 483 | 77,000 |
| 2024/02/14 | 534 | 540 | 519 | 522 | 87,500 |
| 2024/02/13 | 530 | 569 | 516 | 554 | 243,600 |
| 2024/02/09 | 510 | 516 | 508 | 508 | 7,800 |
| 2024/02/08 | 515 | 521 | 510 | 511 | 15,600 |
| 2024/02/07 | 521 | 529 | 514 | 518 | 7,200 |
| 2024/02/06 | 520 | 538 | 518 | 521 | 53,500 |
| 2024/02/05 | 508 | 565 | 507 | 520 | 240,100 |
| 2024/02/02 | 514 | 519 | 506 | 515 | 15,100 |
| 2024/02/01 | 510 | 510 | 507 | 507 | 3,200 |
| 2024/01/31 | 507 | 515 | 502 | 513 | 17,800 |
| 2024/01/30 | 519 | 519 | 506 | 506 | 31,200 |
| 2024/01/29 | 510 | 519 | 510 | 519 | 4,600 |
| 2024/01/26 | 507 | 514 | 504 | 509 | 17,900 |
| 2024/01/25 | 519 | 523 | 509 | 509 | 20,200 |
| 2024/01/24 | 510 | 515 | 506 | 509 | 18,900 |
| 2024/01/23 | 519 | 530 | 507 | 508 | 28,800 |
| 2024/01/22 | 508 | 519 | 508 | 509 | 31,300 |
| 2024/01/19 | 556 | 556 | 512 | 512 | 81,700 |
| 2024/01/18 | 518 | 530 | 518 | 518 | 25,100 |
| 2024/01/17 | 558 | 578 | 517 | 517 | 79,500 |
| 2024/01/16 | 539 | 573 | 531 | 559 | 82,900 |
| 2024/01/15 | 543 | 546 | 530 | 534 | 56,900 |
| 2024/01/12 | 530 | 606 | 527 | 544 | 895,800 |
| 2024/01/11 | 513 | 533 | 510 | 524 | 73,400 |
| 2024/01/10 | 508 | 522 | 508 | 509 | 19,300 |
| 2024/01/09 | 511 | 511 | 505 | 507 | 6,800 |
| 2024/01/05 | 513 | 520 | 502 | 504 | 24,800 |
| 2024/01/04 | 514 | 515 | 505 | 505 | 28,700 |
| 2023/12/29 | 504 | 530 | 501 | 518 | 44,200 |
| 2023/12/28 | 514 | 518 | 497 | 500 | 37,400 |
| 2023/12/27 | 521 | 542 | 510 | 517 | 71,400 |
| 2023/12/26 | 555 | 599 | 530 | 531 | 357,800 |
| 2023/12/25 | 605 | 685 | 571 | 605 | 1,402,100 |
| 2023/12/22 | 633 | 633 | 523 | 585 | 1,174,600 |
| 2023/12/21 | 623 | 623 | 623 | 623 | 26,100 |
| 2023/12/20 | 467 | 523 | 451 | 523 | 400,600 |
| 2023/12/19 | 428 | 495 | 428 | 443 | 374,600 |
| 2023/12/18 | 427 | 432 | 420 | 428 | 29,600 |
| 2023/12/15 | 432 | 434 | 423 | 431 | 11,900 |
| 2023/12/14 | 426 | 443 | 424 | 424 | 18,600 |
| 2023/12/13 | 430 | 433 | 426 | 426 | 19,900 |
| 2023/12/12 | 436 | 445 | 436 | 438 | 29,400 |