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

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
2026/08/04 842 855 838 840 3,100
2026/08/03 880 880 840 852 3,000
2026/07/31 843 870 838 870 2,600
2026/07/30 849 850 823 833 4,800
2026/07/29 866 879 825 879 7,700
2026/07/28 862 868 848 866 2,500
2026/07/27 843 864 843 864 2,200
2026/07/24 854 854 846 846 1,500
2026/07/23 849 849 829 844 2,500
2026/07/22 841 848 834 834 4,900
2026/07/21 835 847 835 845 4,000
2026/07/17 865 865 835 842 1,700
2026/07/16 856 875 856 865 2,000
2026/07/15 845 856 845 856 1,400
2026/07/14 842 845 833 845 3,300
2026/07/13 865 865 850 850 1,400
2026/07/10 870 879 864 865 2,200
2026/07/09 873 873 843 843 900
2026/07/08 843 874 843 873 2,500
2026/07/07 850 850 822 842 5,800
2026/07/06 845 863 840 843 5,600
2026/07/03 869 869 840 843 3,500
2026/07/02 820 862 820 855 3,600
2026/07/01 832 851 821 821 5,200
2026/06/30 858 858 833 840 5,100
2026/06/29 864 874 849 873 12,400
2026/06/26 864 886 864 865 13,900
2026/06/25 886 886 868 868 9,100
2026/06/24 873 880 873 879 2,900
2026/06/23 878 883 874 875 2,700
2026/06/22 881 899 864 878 8,700
2026/06/19 883 894 871 885 4,200
2026/06/18 886 890 885 885 2,200
2026/06/17 883 894 883 886 900
2026/06/16 889 899 885 898 2,000
2026/06/15 869 889 859 889 4,000
2026/06/12 860 869 858 869 3,400
2026/06/11 863 878 860 860 2,300
2026/06/10 886 886 859 872 4,500
2026/06/09 884 899 884 886 1,800
2026/06/08 896 896 865 884 5,100
2026/06/05 889 900 882 897 2,800
2026/06/04 885 895 856 876 5,600
2026/06/03 898 904 890 890 7,100
2026/06/02 895 900 890 900 6,900
2026/06/01 903 905 895 895 3,100
2026/05/29 913 915 898 898 9,300
2026/05/28 897 915 895 915 2,300
2026/05/27 902 902 894 897 1,200
2026/05/26 912 912 894 910 2,400
2026/05/25 916 916 903 906 4,200
2026/05/22 911 911 900 905 4,600
2026/05/21 915 920 914 914 3,500
2026/05/20 912 920 903 906 4,600
2026/05/19 905 911 901 901 3,000
2026/05/18 919 919 901 904 3,600
2026/05/15 890 920 890 910 10,300
2026/05/14 894 898 890 890 3,000
2026/05/13 897 897 892 896 2,700
2026/05/12 892 906 892 893 3,100
2026/05/11 911 913 891 891 6,200
2026/05/08 917 918 917 918 2,400
2026/05/07 920 934 904 917 6,200
2026/05/01 917 956 908 908 22,800
2026/04/30 907 920 904 920 15,500
2026/04/28 900 901 892 900 2,200
2026/04/27 901 901 896 899 2,000
2026/04/24 912 912 898 900 4,600
2026/04/23 899 905 898 898 2,100
2026/04/22 892 912 892 896 3,000
2026/04/21 909 909 891 892 3,300
2026/04/20 906 906 898 903 2,500
2026/04/17 902 912 899 910 3,900
2026/04/16 910 910 904 904 1,400
2026/04/15 912 912 900 910 1,600
2026/04/14 906 907 903 903 1,900
2026/04/13 912 912 900 908 3,500
2026/04/10 908 914 901 912 2,600
2026/04/09 903 915 900 904 4,500
2026/04/08 896 911 896 910 4,600
2026/04/07 890 897 888 888 1,500
2026/04/06 891 908 882 882 4,500
2026/04/03 892 893 877 893 2,000
2026/03/27 832 832 820 832 4,200
2026/03/26 827 839 825 832 3,000
2026/03/25 822 843 822 827 7,200
2026/03/24 814 825 806 807 9,900
2026/03/23 841 841 821 821 7,700
2026/03/19 835 845 834 834 2,200
2026/03/18 834 839 831 835 1,400
2026/03/17 829 840 828 834 2,200
2026/03/16 832 834 822 829 2,700
2026/03/13 821 837 821 832 1,700
2026/03/12 833 845 821 821 2,800
2026/03/11 843 847 834 846 2,300
2026/03/10 830 845 810 843 7,600
2026/03/09 820 837 806 831 10,800
2026/03/06 839 846 814 832 12,100
2026/03/05 812 843 812 827 13,200
2026/03/04 859 859 802 810 25,800
2026/03/03 856 865 844 844 15,000
2026/03/02 852 875 846 851 17,400
2026/02/27 859 870 858 860 10,600
2026/02/26 864 870 860 861 10,500
2026/02/25 883 892 865 865 4,400
2026/02/24 869 874 860 873 9,200
2026/02/20 880 885 867 873 9,700
2026/02/19 889 891 883 883 10,000
2026/02/18 892 900 889 889 4,300
2026/02/17 898 904 889 892 10,000
2026/02/16 904 904 892 903 6,200
2026/02/13 898 909 891 901 8,200
2026/02/12 900 900 895 895 9,200
2026/02/10 902 920 897 899 6,100
2026/02/09 926 926 900 902 7,500
2026/02/06 915 920 910 910 4,800
2026/02/05 912 923 912 917 1,000
2026/02/04 907 919 907 915 5,100
2026/02/03 914 920 905 907 3,600
2026/02/02 918 920 905 907 3,600
2026/01/30 909 918 906 918 3,100
2026/01/29 917 920 909 909 1,100
2026/01/28 920 920 908 910 2,300
2026/01/27 909 921 909 912 5,400
2026/01/26 918 920 906 909 4,200
2026/01/23 915 920 905 919 5,200
2026/01/22 906 919 906 919 3,000
2026/01/21 910 914 903 906 9,200
2026/01/20 920 923 916 922 2,500
2026/01/19 924 927 920 920 2,400
2026/01/16 939 941 923 923 5,000
2026/01/15 928 939 914 939 4,900
2026/01/14 930 939 914 915 7,100
2026/01/13 921 935 915 915 11,900
2026/01/09 942 943 928 928 3,200
2026/01/08 937 943 935 938 1,500
2026/01/07 935 944 933 936 7,300
2026/01/06 952 952 934 937 7,300
2026/01/05 946 953 934 934 5,800
2025/12/30 911 942 911 931 14,200
2025/12/29 928 944 909 912 14,800
2025/12/26 976 976 945 953 31,400
2025/12/25 965 979 965 969 18,300
2025/12/24 980 986 964 964 26,500
2025/12/23 972 984 972 983 18,400
2025/12/22 973 975 960 972 9,700
2025/12/19 948 965 948 965 10,100
2025/12/18 960 960 947 947 5,900
2025/12/17 968 974 943 960 9,700
2025/12/16 983 983 964 968 9,000
2025/12/15 956 975 950 972 20,600
2025/12/12 946 946 940 944 7,100
2025/12/11 933 944 929 938 11,700
2025/12/10 910 930 909 927 12,200
2025/12/09 905 915 903 911 13,600
2025/12/08 902 909 901 903 8,800
2025/12/05 904 906 900 900 11,700
2025/12/04 904 904 895 901 22,000
2025/12/03 901 908 901 902 12,800
2025/12/02 907 910 902 905 8,700
2025/12/01 909 910 901 905 14,600
2025/11/28 910 910 901 901 6,100
2025/11/27 912 912 900 902 11,100
2025/11/26 910 917 905 905 9,300
2025/11/25 909 920 908 908 29,100
2025/11/21 905 912 903 905 9,900
2025/11/20 909 909 899 908 8,500
2025/11/19 903 917 897 900 17,700
2025/11/18 903 913 900 900 18,700
2025/11/17 909 919 901 906 19,000
2025/11/14 900 920 900 915 28,700
2025/11/13 944 973 904 913 125,100
2025/11/12 924 932 919 922 8,600
2025/11/11 930 930 919 924 6,600
2025/11/10 935 935 918 923 10,300
2025/11/07 931 932 910 923 9,200
2025/11/06 929 929 915 929 8,200
2025/11/05 935 943 911 929 23,200
2025/11/04 919 932 916 930 24,400
2025/10/31 908 925 905 915 13,900
2025/10/30 906 917 903 907 9,200
2025/10/29 907 911 893 907 16,800
2025/10/28 910 916 903 906 11,900
2025/10/27 905 912 905 908 8,700
2025/10/24 905 906 900 900 6,400
2025/10/23 909 913 901 904 7,800
2025/10/22 903 917 903 913 13,700
2025/10/21 897 910 893 894 12,000
2025/10/20 894 895 880 895 13,200
2025/10/17 883 895 880 883 12,900
2025/10/16 881 892 878 878 9,000
2025/10/15 866 896 866 885 15,700
2025/10/14 883 885 857 862 39,900
2025/10/10 898 914 894 895 37,700
2025/10/09 906 909 897 899 18,300
2025/10/08 902 916 902 908 11,200
2025/10/07 903 948 887 908 60,600
2025/10/06 944 958 892 903 107,300
2025/10/03 904 907 892 899 31,500
2025/10/02 918 919 901 904 20,600

このページの先頭へ