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
2020/12/30 1,330 1,353 1,305 1,315 114,200
2020/12/29 1,331 1,405 1,291 1,378 239,700
2020/12/28 1,322 1,329 1,283 1,328 84,600
2020/12/25 1,318 1,352 1,315 1,322 40,400
2020/12/24 1,302 1,337 1,299 1,329 44,300
2020/12/23 1,251 1,323 1,251 1,309 49,600
2020/12/22 1,331 1,341 1,273 1,279 86,200
2020/12/21 1,367 1,394 1,331 1,351 44,600
2020/12/18 1,351 1,386 1,351 1,367 54,200
2020/12/17 1,369 1,385 1,345 1,366 46,500
2020/12/16 1,360 1,360 1,319 1,350 47,800
2020/12/15 1,368 1,368 1,330 1,367 60,300
2020/12/14 1,300 1,355 1,292 1,350 63,700
2020/12/11 1,250 1,292 1,250 1,290 50,300
2020/12/10 1,280 1,282 1,243 1,258 63,500
2020/12/09 1,330 1,348 1,286 1,286 87,400
2020/12/08 1,318 1,353 1,301 1,344 52,300
2020/12/07 1,380 1,387 1,322 1,343 70,500
2020/12/04 1,392 1,411 1,350 1,397 64,500
2020/12/03 1,411 1,411 1,361 1,387 68,400
2020/12/02 1,434 1,439 1,409 1,412 51,400
2020/12/01 1,420 1,467 1,407 1,421 87,200
2020/11/30 1,469 1,470 1,386 1,419 119,100
2020/11/27 1,476 1,476 1,433 1,460 88,200
2020/11/26 1,429 1,464 1,409 1,451 113,700
2020/11/25 1,430 1,435 1,393 1,408 75,200
2020/11/24 1,428 1,430 1,380 1,412 97,300
2020/11/20 1,381 1,407 1,351 1,398 78,600
2020/11/19 1,335 1,387 1,310 1,381 110,700
2020/11/18 1,253 1,370 1,251 1,333 187,400
2020/11/17 1,339 1,361 1,264 1,282 266,600
2020/11/16 1,395 1,400 1,339 1,359 148,500
2020/11/13 1,438 1,438 1,375 1,395 203,500
2020/11/12 1,401 1,435 1,328 1,412 326,600
2020/11/11 1,388 1,450 1,354 1,448 238,500
2020/11/10 1,430 1,433 1,370 1,391 458,400
2020/11/09 1,380 1,473 1,380 1,447 234,900
2020/11/06 1,405 1,445 1,373 1,395 176,600
2020/11/05 1,429 1,483 1,355 1,410 441,400
2020/11/04 1,567 1,590 1,347 1,399 598,600
2020/11/02 1,480 1,480 1,480 1,480 25,000
2020/10/30 1,270 1,340 1,156 1,180 211,900
2020/10/29 1,270 1,286 1,196 1,230 100,900
2020/10/28 1,297 1,312 1,259 1,301 60,000
2020/10/27 1,290 1,333 1,254 1,308 159,100
2020/10/26 1,525 1,525 1,320 1,320 201,500
2020/10/23 1,620 1,620 1,437 1,501 194,700
2020/10/22 1,793 1,793 1,564 1,660 191,800
2020/10/21 1,727 1,832 1,705 1,803 130,700
2020/10/20 1,683 1,740 1,660 1,721 78,800
2020/10/19 1,740 1,759 1,661 1,669 69,200
2020/10/16 1,718 1,762 1,653 1,727 92,100
2020/10/15 1,743 1,747 1,628 1,638 70,500
2020/10/14 1,757 1,760 1,673 1,740 71,000
2020/10/13 1,783 1,783 1,723 1,757 77,900
2020/10/12 1,621 1,782 1,620 1,758 115,600
2020/10/09 1,550 1,634 1,539 1,628 96,200
2020/10/08 1,582 1,605 1,501 1,540 86,000
2020/10/07 1,447 1,576 1,447 1,553 133,300
2020/10/06 1,407 1,447 1,407 1,432 28,200
2020/10/05 1,428 1,456 1,400 1,401 31,700
2020/10/02 1,488 1,501 1,380 1,383 69,800
2020/09/30 1,485 1,563 1,432 1,433 63,100
2020/09/29 1,421 1,490 1,400 1,486 43,700
2020/09/28 1,379 1,455 1,352 1,448 46,800
2020/09/25 1,356 1,402 1,335 1,386 23,700
2020/09/24 1,429 1,432 1,317 1,357 68,500
2020/09/23 1,438 1,465 1,418 1,448 40,000
2020/09/18 1,441 1,501 1,391 1,468 76,600
2020/09/17 1,411 1,507 1,407 1,455 95,100
2020/09/16 1,367 1,463 1,367 1,421 111,200
2020/09/15 1,240 1,435 1,221 1,354 207,100
2020/09/14 1,217 1,269 1,215 1,220 26,100
2020/09/11 1,156 1,237 1,153 1,217 78,700
2020/09/10 1,290 1,329 1,132 1,155 200,300
2020/09/09 1,311 1,322 1,255 1,255 77,800
2020/09/08 1,260 1,345 1,245 1,341 107,100
2020/09/07 1,193 1,261 1,193 1,237 60,100
2020/09/04 1,170 1,205 1,167 1,205 52,300
2020/09/03 1,180 1,245 1,180 1,214 40,300
2020/09/02 1,209 1,230 1,170 1,170 52,100
2020/09/01 1,198 1,229 1,165 1,215 56,300
2020/08/31 1,152 1,178 1,108 1,168 61,900
2020/08/28 1,135 1,233 1,088 1,138 118,400
2020/08/27 1,181 1,208 1,120 1,144 91,800
2020/08/26 1,135 1,267 1,128 1,198 267,900
2020/08/25 1,055 1,139 1,016 1,112 108,100
2020/08/24 1,000 1,084 1,000 1,045 62,000
2020/08/21 950 1,038 950 1,003 123,500
2020/08/20 918 948 896 936 67,500
2020/08/19 871 926 871 925 72,100
2020/08/18 892 892 853 865 28,400
2020/08/17 873 894 870 884 41,600
2020/08/14 854 875 850 870 25,800
2020/08/13 858 862 831 851 37,500
2020/08/12 860 879 840 858 42,400
2020/08/11 800 908 800 860 446,300
2020/08/07 875 875 800 800 413,900
2020/08/06 713 730 677 725 80,700
2020/08/05 710 716 688 712 28,300
2020/08/04 653 728 653 710 52,600
2020/08/03 616 646 616 643 13,700
2020/07/31 629 635 610 612 26,400
2020/07/30 660 667 640 640 23,200
2020/07/29 667 675 652 658 17,700
2020/07/28 700 703 677 677 18,000
2020/07/27 682 693 674 691 11,000
2020/07/22 682 694 682 692 18,500
2020/07/21 694 704 685 695 16,200
2020/07/20 693 701 683 701 7,900
2020/07/17 710 710 689 696 11,000
2020/07/16 724 730 700 705 17,200
2020/07/15 690 727 690 727 13,400
2020/07/14 703 703 688 689 6,300
2020/07/13 708 708 680 698 11,600
2020/07/10 694 704 692 703 6,700
2020/07/09 724 724 700 700 6,800
2020/07/08 734 734 711 724 5,700
2020/07/07 718 727 698 720 15,300
2020/07/06 698 714 685 685 29,600
2020/07/03 692 710 689 710 8,800
2020/07/02 733 733 689 692 26,200
2020/07/01 735 742 724 730 11,700
2020/06/30 752 755 727 742 14,700
2020/06/29 739 758 735 737 14,400
2020/06/26 771 777 752 753 21,300
2020/06/25 797 797 761 766 15,600
2020/06/24 807 810 784 797 23,600
2020/06/23 792 812 780 795 29,500
2020/06/22 801 807 789 791 14,800
2020/06/19 800 816 799 801 25,900
2020/06/18 807 807 782 800 10,100
2020/06/17 805 811 794 803 13,600
2020/06/16 780 818 780 801 33,400
2020/06/15 799 799 757 767 28,200
2020/06/12 750 794 747 788 71,100
2020/06/11 844 854 815 818 24,500
2020/06/10 847 868 839 849 24,100
2020/06/09 838 847 821 845 31,300
2020/06/08 837 848 815 833 55,000
2020/06/05 850 856 828 839 39,800
2020/06/04 855 861 841 859 31,300
2020/06/03 862 873 846 859 28,600
2020/06/02 860 877 857 862 45,500
2020/06/01 872 898 850 861 66,300
2020/05/29 863 888 858 877 35,500
2020/05/28 846 885 846 878 25,100
2020/05/27 856 867 839 855 48,000
2020/05/26 871 878 853 861 30,000
2020/05/25 864 878 855 873 34,900
2020/05/22 857 876 845 853 66,500
2020/05/21 824 888 824 872 141,400
2020/05/20 810 828 802 827 32,600
2020/05/19 825 825 786 809 42,800
2020/05/18 808 828 807 820 45,100
2020/05/15 828 839 792 808 121,700
2020/05/14 842 844 767 771 109,600
2020/05/13 769 798 758 797 75,700
2020/05/12 740 791 740 762 83,300
2020/05/11 763 785 697 728 116,700
2020/05/08 663 763 663 763 145,900
2020/05/07 659 677 641 663 31,400
2020/05/01 660 678 652 664 27,800
2020/04/30 662 673 660 668 18,300
2020/04/28 657 659 631 655 27,400
2020/04/27 654 654 616 637 54,400
2020/04/24 652 674 640 654 47,600
2020/04/23 623 678 623 662 70,700
2020/04/22 613 621 590 605 42,300
2020/04/21 680 686 623 633 74,400
2020/04/20 700 702 675 691 43,600
2020/04/17 680 708 673 680 56,900
2020/04/16 639 678 630 674 49,000
2020/04/15 646 662 637 649 49,300
2020/04/14 608 648 607 636 62,100
2020/04/13 655 671 608 608 117,100
2020/04/10 635 660 607 630 84,900
2020/04/09 591 620 577 615 57,900
2020/04/08 570 615 537 590 73,500
2020/04/07 537 587 537 576 71,200
2020/04/06 530 542 498 527 83,500
2020/04/03 585 585 530 530 59,600
2020/04/02 567 636 552 575 127,900
2020/04/01 548 562 528 547 27,600
2020/03/31 536 574 536 548 31,900
2020/03/30 530 546 526 540 23,200
2020/03/27 550 570 529 535 50,700
2020/03/26 537 563 530 543 64,800
2020/03/25 582 590 563 587 44,500
2020/03/24 530 561 523 552 49,900
2020/03/23 502 532 492 520 51,800
2020/03/19 515 546 515 519 34,800
2020/03/18 546 576 525 525 50,400
2020/03/17 480 545 480 545 121,200
2020/03/16 510 545 489 502 54,200
2020/03/13 505 507 452 479 125,100
2020/03/12 545 573 520 535 113,000
2020/03/11 623 627 572 575 61,000
2020/03/10 554 621 540 613 92,000
2020/03/09 653 656 588 604 161,300
2020/03/06 713 722 682 688 116,800
2020/03/05 754 772 723 728 122,400
2020/03/04 726 789 708 754 218,800
2020/03/03 820 828 711 711 196,300
2020/03/02 798 839 756 775 455,100
2020/02/28 671 799 664 708 903,100
2020/02/27 731 735 691 699 70,800
2020/02/26 758 758 714 739 53,900
2020/02/25 745 766 721 754 88,900
2020/02/21 825 835 803 805 45,800
2020/02/20 838 886 812 812 95,900
2020/02/19 808 829 800 802 43,800
2020/02/18 839 839 790 816 84,200
2020/02/17 841 859 813 839 104,900
2020/02/14 890 897 851 859 110,600
2020/02/13 930 944 885 905 381,500
2020/02/12 1,060 1,117 1,050 1,082 107,200
2020/02/10 1,049 1,054 1,023 1,040 28,000
2020/02/07 1,067 1,067 1,023 1,042 30,000
2020/02/06 1,053 1,067 1,014 1,067 43,400
2020/02/05 1,082 1,098 1,034 1,042 73,000
2020/02/04 1,016 1,080 1,013 1,072 52,200
2020/02/03 959 1,012 943 1,005 69,500
2020/01/31 1,001 1,028 983 1,019 72,700
2020/01/30 1,044 1,077 980 1,002 106,200
2020/01/29 1,120 1,120 1,047 1,057 106,100
2020/01/28 1,063 1,169 1,055 1,121 158,200
2020/01/27 1,063 1,095 1,028 1,045 169,100
2020/01/24 1,115 1,171 1,093 1,120 162,300
2020/01/23 1,320 1,320 1,088 1,127 532,800
2020/01/22 1,335 1,387 1,265 1,332 213,700
2020/01/21 1,264 1,288 1,178 1,275 207,600
2020/01/20 1,120 1,318 1,118 1,264 234,500
2020/01/17 1,150 1,178 1,105 1,117 140,100
2020/01/16 1,070 1,147 1,070 1,139 126,500
2020/01/15 1,031 1,064 1,025 1,051 66,400
2020/01/14 1,033 1,040 1,003 1,020 50,600
2020/01/10 991 1,038 958 999 143,400
2020/01/09 983 1,018 982 1,000 83,900
2020/01/08 979 993 925 974 173,000
2020/01/07 925 970 910 964 189,300
2020/01/06 863 918 854 893 102,700

このページの先頭へ