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 |
|---|---|---|---|---|---|
| 2025/07/31 | 485 | 488 | 483 | 483 | 5,700 |
| 2025/07/30 | 490 | 491 | 485 | 485 | 2,000 |
| 2025/07/29 | 497 | 499 | 490 | 490 | 800 |
| 2025/07/28 | 499 | 500 | 499 | 500 | 1,100 |
| 2025/07/25 | 499 | 499 | 489 | 498 | 4,800 |
| 2025/07/24 | 481 | 499 | 481 | 496 | 4,900 |
| 2025/07/23 | 479 | 486 | 479 | 481 | 1,900 |
| 2025/07/22 | 482 | 489 | 478 | 478 | 2,400 |
| 2025/07/18 | 486 | 486 | 485 | 486 | 700 |
| 2025/07/17 | 487 | 495 | 486 | 486 | 700 |
| 2025/07/16 | 490 | 492 | 488 | 488 | 700 |
| 2025/07/15 | 487 | 493 | 486 | 490 | 3,000 |
| 2025/07/14 | 498 | 505 | 487 | 487 | 4,500 |
| 2025/07/11 | 490 | 505 | 485 | 505 | 2,000 |
| 2025/07/10 | 503 | 503 | 474 | 490 | 11,100 |
| 2025/07/09 | 498 | 504 | 495 | 497 | 3,800 |
| 2025/07/08 | 501 | 517 | 501 | 506 | 900 |
| 2025/07/07 | 501 | 510 | 500 | 501 | 2,100 |
| 2025/07/04 | 510 | 510 | 505 | 505 | 900 |
| 2025/07/03 | 512 | 512 | 505 | 510 | 1,600 |
| 2025/07/02 | 502 | 517 | 502 | 513 | 4,200 |
| 2025/07/01 | 500 | 507 | 499 | 502 | 2,700 |
| 2025/06/30 | 502 | 505 | 498 | 505 | 2,200 |
| 2025/06/27 | 516 | 516 | 498 | 502 | 4,000 |
| 2025/06/26 | 504 | 506 | 504 | 506 | 7,200 |
| 2025/06/25 | 505 | 505 | 499 | 499 | 2,300 |
| 2025/06/24 | 499 | 505 | 499 | 503 | 1,300 |
| 2025/06/23 | 500 | 504 | 498 | 498 | 2,000 |
| 2025/06/20 | 497 | 504 | 496 | 496 | 1,600 |
| 2025/06/19 | 495 | 502 | 495 | 496 | 4,300 |
| 2025/06/18 | 502 | 503 | 491 | 495 | 2,600 |
| 2025/06/17 | 500 | 507 | 499 | 502 | 2,600 |
| 2025/06/16 | 507 | 507 | 493 | 497 | 2,000 |
| 2025/06/13 | 499 | 506 | 499 | 499 | 1,000 |
| 2025/06/12 | 503 | 508 | 500 | 500 | 3,600 |
| 2025/06/11 | 513 | 513 | 506 | 508 | 2,000 |
| 2025/06/10 | 502 | 505 | 502 | 503 | 2,600 |
| 2025/06/09 | 511 | 515 | 503 | 503 | 2,300 |
| 2025/06/06 | 517 | 517 | 507 | 511 | 1,800 |
| 2025/06/05 | 512 | 517 | 509 | 517 | 900 |
| 2025/06/04 | 504 | 518 | 504 | 512 | 1,200 |
| 2025/06/03 | 510 | 519 | 505 | 505 | 4,000 |
| 2025/06/02 | 506 | 519 | 506 | 515 | 4,600 |
| 2025/05/30 | 518 | 518 | 510 | 510 | 3,100 |
| 2025/05/29 | 508 | 520 | 508 | 517 | 6,100 |
| 2025/05/28 | 517 | 517 | 511 | 516 | 2,400 |
| 2025/05/27 | 518 | 518 | 507 | 514 | 4,000 |
| 2025/05/26 | 514 | 519 | 512 | 519 | 4,100 |
| 2025/05/23 | 506 | 516 | 504 | 508 | 15,100 |
| 2025/05/22 | 489 | 508 | 486 | 502 | 17,700 |
| 2025/05/21 | 490 | 490 | 486 | 489 | 1,800 |
| 2025/05/20 | 490 | 493 | 485 | 488 | 8,900 |
| 2025/05/19 | 472 | 482 | 472 | 477 | 3,800 |
| 2025/05/16 | 466 | 477 | 466 | 472 | 5,700 |
| 2025/05/15 | 471 | 471 | 465 | 466 | 7,900 |
| 2025/05/14 | 479 | 479 | 468 | 470 | 6,200 |
| 2025/05/13 | 477 | 480 | 470 | 480 | 8,100 |
| 2025/05/12 | 470 | 478 | 469 | 478 | 5,500 |
| 2025/05/09 | 475 | 475 | 462 | 470 | 3,900 |
| 2025/05/08 | 464 | 476 | 461 | 476 | 4,600 |
| 2025/05/07 | 452 | 462 | 450 | 459 | 7,400 |
| 2025/05/02 | 447 | 453 | 447 | 451 | 8,800 |
| 2025/05/01 | 450 | 493 | 444 | 447 | 168,100 |
| 2025/04/30 | 451 | 456 | 450 | 450 | 7,700 |
| 2025/04/28 | 450 | 454 | 449 | 451 | 6,400 |
| 2025/04/25 | 463 | 463 | 449 | 450 | 7,700 |
| 2025/04/24 | 446 | 455 | 446 | 455 | 2,500 |
| 2025/04/23 | 450 | 452 | 445 | 445 | 4,600 |
| 2025/04/22 | 443 | 475 | 442 | 448 | 62,400 |
| 2025/04/21 | 432 | 480 | 427 | 457 | 262,600 |
| 2025/04/18 | 423 | 437 | 421 | 432 | 10,500 |
| 2025/04/17 | 440 | 440 | 425 | 425 | 14,400 |
| 2025/04/16 | 438 | 470 | 427 | 432 | 102,800 |
| 2025/04/15 | 442 | 442 | 428 | 433 | 9,100 |
| 2025/04/14 | 453 | 493 | 424 | 426 | 194,700 |
| 2025/04/11 | 443 | 447 | 425 | 447 | 6,500 |
| 2025/04/10 | 439 | 443 | 424 | 437 | 10,000 |
| 2025/04/09 | 422 | 422 | 397 | 415 | 18,300 |
| 2025/04/08 | 420 | 434 | 419 | 430 | 13,300 |
| 2025/04/07 | 410 | 420 | 385 | 400 | 28,700 |
| 2025/04/04 | 480 | 481 | 424 | 445 | 30,000 |
| 2025/04/03 | 481 | 498 | 480 | 495 | 13,300 |
| 2025/04/02 | 502 | 502 | 488 | 490 | 18,900 |
| 2025/04/01 | 500 | 502 | 486 | 486 | 16,400 |
| 2025/03/31 | 509 | 511 | 484 | 502 | 30,000 |
| 2025/03/28 | 519 | 519 | 482 | 504 | 42,600 |
| 2025/03/27 | 583 | 609 | 493 | 509 | 294,100 |
| 2025/03/26 | 452 | 513 | 452 | 513 | 86,200 |
| 2025/03/25 | 451 | 456 | 451 | 452 | 10,200 |
| 2025/03/24 | 461 | 462 | 457 | 459 | 3,900 |
| 2025/03/21 | 453 | 465 | 453 | 461 | 13,000 |
| 2025/03/19 | 446 | 457 | 446 | 453 | 4,800 |
| 2025/03/18 | 447 | 461 | 447 | 453 | 6,400 |
| 2025/03/17 | 453 | 453 | 451 | 451 | 1,700 |
| 2025/03/14 | 444 | 453 | 444 | 451 | 2,900 |
| 2025/03/13 | 456 | 458 | 442 | 444 | 6,200 |
| 2025/03/12 | 459 | 460 | 452 | 459 | 2,100 |
| 2025/03/11 | 452 | 457 | 444 | 456 | 2,900 |
| 2025/03/10 | 462 | 462 | 451 | 453 | 1,700 |
| 2025/03/07 | 455 | 461 | 440 | 446 | 6,000 |
| 2025/03/06 | 460 | 460 | 450 | 460 | 2,400 |
| 2025/03/05 | 462 | 462 | 455 | 460 | 2,900 |
| 2025/03/04 | 465 | 467 | 460 | 462 | 3,400 |
| 2025/03/03 | 466 | 470 | 464 | 470 | 2,900 |
| 2025/02/28 | 478 | 478 | 463 | 464 | 5,900 |
| 2025/02/27 | 470 | 484 | 470 | 481 | 5,500 |
| 2025/02/26 | 469 | 469 | 461 | 467 | 9,200 |
| 2025/02/25 | 463 | 467 | 461 | 467 | 6,100 |
| 2025/02/21 | 458 | 464 | 458 | 459 | 2,100 |
| 2025/02/20 | 453 | 467 | 453 | 458 | 5,800 |
| 2025/02/19 | 460 | 460 | 450 | 451 | 4,900 |
| 2025/02/18 | 456 | 467 | 456 | 465 | 5,100 |
| 2025/02/17 | 464 | 464 | 456 | 456 | 5,900 |
| 2025/02/14 | 462 | 465 | 440 | 462 | 22,600 |
| 2025/02/13 | 428 | 431 | 425 | 430 | 9,100 |
| 2025/02/12 | 432 | 443 | 422 | 438 | 7,400 |
| 2025/02/10 | 429 | 432 | 412 | 429 | 6,700 |
| 2025/02/07 | 430 | 430 | 427 | 427 | 2,300 |
| 2025/02/06 | 426 | 431 | 420 | 425 | 4,000 |
| 2025/02/05 | 422 | 426 | 421 | 421 | 1,600 |
| 2025/02/04 | 427 | 427 | 420 | 421 | 2,600 |
| 2025/01/31 | 423 | 425 | 420 | 420 | 4,600 |
| 2025/01/30 | 435 | 436 | 423 | 423 | 28,600 |
| 2025/01/29 | 433 | 448 | 433 | 443 | 1,900 |
| 2025/01/28 | 438 | 442 | 427 | 431 | 6,300 |
| 2025/01/27 | 448 | 450 | 430 | 441 | 6,500 |
| 2025/01/24 | 432 | 447 | 432 | 447 | 7,500 |
| 2025/01/23 | 421 | 429 | 420 | 424 | 2,100 |
| 2025/01/22 | 420 | 427 | 419 | 427 | 3,000 |
| 2025/01/21 | 423 | 423 | 410 | 421 | 14,600 |
| 2025/01/20 | 435 | 440 | 424 | 426 | 6,500 |
| 2025/01/17 | 446 | 446 | 435 | 435 | 12,300 |
| 2025/01/16 | 454 | 454 | 438 | 450 | 3,100 |
| 2025/01/15 | 448 | 451 | 446 | 450 | 1,000 |
| 2025/01/14 | 450 | 450 | 441 | 442 | 5,400 |
| 2025/01/10 | 437 | 454 | 437 | 448 | 5,500 |
| 2025/01/09 | 458 | 458 | 436 | 438 | 5,600 |
| 2025/01/08 | 457 | 467 | 457 | 458 | 2,100 |
| 2025/01/07 | 457 | 461 | 455 | 459 | 5,100 |
| 2025/01/06 | 463 | 464 | 455 | 460 | 2,400 |
| 2024/12/30 | 453 | 461 | 451 | 461 | 3,000 |
| 2024/12/27 | 450 | 465 | 450 | 453 | 5,500 |
| 2024/12/26 | 463 | 464 | 457 | 458 | 10,400 |
| 2024/12/25 | 473 | 473 | 465 | 465 | 3,300 |
| 2024/12/24 | 466 | 472 | 460 | 470 | 5,700 |
| 2024/12/23 | 463 | 469 | 460 | 466 | 2,800 |
| 2024/12/20 | 470 | 475 | 464 | 466 | 4,600 |
| 2024/12/19 | 460 | 474 | 460 | 470 | 1,900 |
| 2024/12/18 | 461 | 474 | 459 | 467 | 10,000 |
| 2024/12/17 | 469 | 474 | 468 | 469 | 4,400 |
| 2024/12/16 | 474 | 479 | 468 | 471 | 4,900 |
| 2024/12/13 | 475 | 491 | 474 | 482 | 5,900 |
| 2024/12/12 | 486 | 491 | 481 | 481 | 10,300 |
| 2024/12/11 | 484 | 485 | 480 | 484 | 6,600 |
| 2024/12/10 | 477 | 484 | 476 | 484 | 2,200 |
| 2024/12/09 | 489 | 500 | 479 | 480 | 10,300 |
| 2024/12/06 | 488 | 498 | 488 | 489 | 3,200 |
| 2024/12/05 | 497 | 505 | 489 | 489 | 5,400 |
| 2024/12/04 | 505 | 509 | 495 | 499 | 5,700 |
| 2024/12/03 | 502 | 508 | 490 | 500 | 7,100 |
| 2024/12/02 | 503 | 516 | 488 | 499 | 12,600 |
| 2024/11/29 | 517 | 517 | 503 | 506 | 6,300 |
| 2024/11/28 | 523 | 527 | 518 | 519 | 7,600 |
| 2024/11/27 | 526 | 530 | 522 | 526 | 6,800 |
| 2024/11/26 | 528 | 529 | 521 | 528 | 10,600 |
| 2024/11/25 | 535 | 537 | 521 | 532 | 16,300 |
| 2024/11/22 | 535 | 538 | 526 | 536 | 15,600 |
| 2024/11/21 | 534 | 543 | 529 | 535 | 15,800 |
| 2024/11/20 | 524 | 545 | 524 | 534 | 15,400 |
| 2024/11/19 | 517 | 532 | 511 | 528 | 15,700 |
| 2024/11/18 | 525 | 525 | 513 | 516 | 4,900 |
| 2024/11/15 | 514 | 519 | 509 | 518 | 10,500 |
| 2024/11/14 | 538 | 538 | 515 | 517 | 20,900 |
| 2024/11/13 | 500 | 547 | 500 | 538 | 141,300 |
| 2024/11/12 | 510 | 513 | 498 | 499 | 11,500 |
| 2024/11/11 | 495 | 513 | 490 | 510 | 21,200 |
| 2024/11/08 | 506 | 511 | 495 | 495 | 13,100 |
| 2024/11/07 | 496 | 508 | 492 | 506 | 6,900 |
| 2024/11/06 | 496 | 507 | 488 | 497 | 24,500 |
| 2024/11/05 | 491 | 500 | 474 | 496 | 12,700 |
| 2024/11/01 | 508 | 508 | 490 | 493 | 18,000 |
| 2024/10/31 | 492 | 512 | 488 | 510 | 27,300 |
| 2024/10/30 | 508 | 513 | 495 | 495 | 48,500 |
| 2024/10/29 | 486 | 509 | 486 | 509 | 50,400 |
| 2024/10/28 | 469 | 490 | 469 | 486 | 26,200 |
| 2024/10/25 | 480 | 485 | 467 | 475 | 25,500 |
| 2024/10/24 | 457 | 488 | 455 | 482 | 56,900 |
| 2024/10/23 | 458 | 467 | 458 | 464 | 13,100 |
| 2024/10/22 | 480 | 480 | 459 | 465 | 24,100 |
| 2024/10/21 | 467 | 485 | 467 | 483 | 16,000 |
| 2024/10/18 | 461 | 471 | 457 | 468 | 21,700 |
| 2024/10/17 | 469 | 469 | 451 | 461 | 25,800 |
| 2024/10/16 | 467 | 474 | 457 | 470 | 32,600 |
| 2024/10/15 | 473 | 479 | 465 | 475 | 19,200 |
| 2024/10/11 | 481 | 481 | 461 | 472 | 23,800 |
| 2024/10/10 | 487 | 487 | 470 | 474 | 32,900 |
| 2024/10/09 | 494 | 497 | 478 | 481 | 30,000 |
| 2024/10/08 | 490 | 496 | 484 | 491 | 46,000 |
| 2024/10/07 | 517 | 517 | 487 | 492 | 57,000 |
| 2024/10/04 | 507 | 524 | 494 | 511 | 102,500 |