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 |
---|---|---|---|---|---|
2022/12/30 | 502 | 510 | 495 | 500 | 6,900 |
2022/12/29 | 500 | 508 | 500 | 502 | 2,900 |
2022/12/28 | 510 | 516 | 505 | 509 | 2,900 |
2022/12/27 | 509 | 516 | 509 | 514 | 1,800 |
2022/12/26 | 511 | 518 | 509 | 509 | 2,100 |
2022/12/23 | 514 | 520 | 512 | 520 | 5,000 |
2022/12/22 | 518 | 518 | 514 | 514 | 5,700 |
2022/12/21 | 511 | 519 | 511 | 518 | 13,000 |
2022/12/20 | 528 | 531 | 518 | 518 | 7,500 |
2022/12/19 | 532 | 532 | 521 | 531 | 5,300 |
2022/12/16 | 534 | 535 | 532 | 534 | 1,700 |
2022/12/15 | 540 | 545 | 533 | 537 | 8,700 |
2022/12/14 | 537 | 538 | 536 | 538 | 4,600 |
2022/12/13 | 550 | 550 | 537 | 537 | 2,500 |
2022/12/12 | 539 | 547 | 536 | 547 | 1,700 |
2022/12/09 | 535 | 543 | 535 | 543 | 3,200 |
2022/12/08 | 545 | 545 | 540 | 540 | 2,000 |
2022/12/07 | 542 | 542 | 541 | 541 | 2,900 |
2022/12/06 | 546 | 555 | 544 | 545 | 3,800 |
2022/12/05 | 552 | 564 | 552 | 556 | 5,600 |
2022/12/02 | 553 | 561 | 551 | 552 | 2,700 |
2022/12/01 | 551 | 563 | 550 | 562 | 4,700 |
2022/11/30 | 550 | 557 | 550 | 552 | 2,800 |
2022/11/29 | 554 | 555 | 546 | 554 | 3,800 |
2022/11/28 | 554 | 555 | 550 | 554 | 4,100 |
2022/11/25 | 557 | 557 | 552 | 552 | 1,200 |
2022/11/24 | 551 | 559 | 551 | 557 | 3,500 |
2022/11/22 | 566 | 587 | 555 | 555 | 16,000 |
2022/11/21 | 538 | 558 | 529 | 556 | 9,500 |
2022/11/18 | 539 | 539 | 532 | 538 | 4,800 |
2022/11/17 | 533 | 538 | 531 | 534 | 1,000 |
2022/11/16 | 531 | 539 | 531 | 538 | 4,400 |
2022/11/15 | 532 | 538 | 530 | 533 | 1,500 |
2022/11/14 | 533 | 533 | 529 | 533 | 1,800 |
2022/11/11 | 532 | 538 | 526 | 533 | 1,800 |
2022/11/10 | 529 | 532 | 527 | 531 | 3,200 |
2022/11/09 | 530 | 532 | 528 | 530 | 1,000 |
2022/11/08 | 528 | 530 | 528 | 530 | 1,300 |
2022/11/07 | 530 | 539 | 525 | 528 | 5,800 |
2022/11/04 | 536 | 553 | 534 | 537 | 2,600 |
2022/11/02 | 540 | 548 | 536 | 536 | 1,800 |
2022/11/01 | 550 | 551 | 536 | 541 | 4,300 |
2022/10/31 | 550 | 555 | 550 | 550 | 3,900 |
2022/10/28 | 558 | 564 | 550 | 550 | 12,800 |
2022/10/27 | 565 | 568 | 565 | 565 | 3,200 |
2022/10/26 | 570 | 570 | 565 | 568 | 1,200 |
2022/10/25 | 582 | 582 | 568 | 572 | 2,400 |
2022/10/24 | 564 | 568 | 560 | 568 | 5,400 |
2022/10/21 | 568 | 568 | 564 | 564 | 500 |
2022/10/20 | 571 | 572 | 567 | 567 | 1,900 |
2022/10/19 | 567 | 572 | 567 | 572 | 1,300 |
2022/10/18 | 558 | 560 | 558 | 560 | 1,400 |
2022/10/17 | 558 | 558 | 558 | 558 | 800 |
2022/10/14 | 570 | 576 | 560 | 562 | 3,000 |
2022/10/13 | 560 | 576 | 560 | 570 | 1,400 |
2022/10/12 | 568 | 568 | 560 | 560 | 5,300 |
2022/10/11 | 575 | 575 | 570 | 570 | 1,900 |
2022/10/07 | 575 | 575 | 575 | 575 | 1,200 |
2022/10/06 | 586 | 586 | 561 | 586 | 7,200 |
2022/10/05 | 567 | 574 | 565 | 574 | 3,700 |
2022/10/04 | 557 | 561 | 543 | 561 | 2,200 |
2022/10/03 | 566 | 566 | 555 | 557 | 4,300 |
2022/09/30 | 545 | 556 | 545 | 556 | 4,200 |
2022/09/29 | 532 | 542 | 531 | 540 | 2,500 |
2022/09/28 | 530 | 534 | 530 | 534 | 3,000 |
2022/09/27 | 529 | 535 | 529 | 535 | 6,200 |
2022/09/26 | 528 | 529 | 528 | 529 | 2,400 |
2022/09/22 | 530 | 537 | 530 | 532 | 3,500 |
2022/09/21 | 539 | 546 | 537 | 537 | 2,400 |
2022/09/20 | 546 | 546 | 536 | 544 | 5,900 |
2022/09/16 | 549 | 551 | 548 | 550 | 2,700 |
2022/09/15 | 558 | 558 | 550 | 551 | 2,900 |
2022/09/14 | 551 | 554 | 550 | 553 | 9,300 |
2022/09/13 | 568 | 571 | 561 | 561 | 4,300 |
2022/09/12 | 581 | 581 | 568 | 569 | 6,200 |
2022/09/09 | 580 | 580 | 576 | 576 | 2,500 |
2022/09/08 | 592 | 592 | 580 | 580 | 2,600 |
2022/09/07 | 587 | 587 | 575 | 578 | 3,500 |
2022/09/06 | 591 | 593 | 587 | 587 | 1,200 |
2022/09/05 | 599 | 599 | 591 | 591 | 1,800 |
2022/09/02 | 589 | 591 | 587 | 587 | 1,500 |
2022/09/01 | 590 | 594 | 588 | 590 | 5,200 |
2022/08/31 | 587 | 590 | 587 | 590 | 2,000 |
2022/08/30 | 594 | 594 | 589 | 591 | 800 |
2022/08/29 | 580 | 596 | 580 | 594 | 2,000 |
2022/08/26 | 596 | 599 | 591 | 599 | 1,800 |
2022/08/25 | 586 | 593 | 582 | 593 | 2,200 |
2022/08/24 | 592 | 592 | 581 | 586 | 1,900 |
2022/08/23 | 580 | 587 | 580 | 585 | 4,900 |
2022/08/22 | 594 | 594 | 584 | 584 | 3,700 |
2022/08/19 | 596 | 596 | 589 | 594 | 4,000 |
2022/08/18 | 593 | 595 | 592 | 592 | 5,500 |
2022/08/17 | 597 | 597 | 590 | 597 | 6,300 |
2022/08/16 | 593 | 596 | 592 | 593 | 5,200 |
2022/08/15 | 599 | 599 | 593 | 594 | 6,700 |
2022/08/12 | 593 | 597 | 593 | 594 | 6,900 |
2022/08/10 | 603 | 603 | 591 | 593 | 10,700 |
2022/08/09 | 626 | 626 | 623 | 623 | 200 |
2022/08/08 | 630 | 631 | 619 | 619 | 1,200 |
2022/08/05 | 610 | 636 | 610 | 630 | 4,300 |
2022/08/04 | 620 | 620 | 610 | 612 | 5,000 |
2022/08/03 | 617 | 628 | 617 | 620 | 2,600 |
2022/08/02 | 627 | 627 | 613 | 625 | 6,200 |
2022/08/01 | 636 | 636 | 627 | 632 | 1,700 |
2022/07/29 | 622 | 634 | 622 | 627 | 3,100 |
2022/07/28 | 647 | 647 | 624 | 624 | 10,000 |
2022/07/27 | 641 | 648 | 638 | 640 | 1,700 |
2022/07/26 | 635 | 635 | 630 | 631 | 2,700 |
2022/07/25 | 640 | 640 | 630 | 635 | 4,600 |
2022/07/22 | 640 | 641 | 630 | 632 | 8,900 |
2022/07/21 | 643 | 643 | 631 | 639 | 3,700 |
2022/07/20 | 645 | 645 | 632 | 639 | 2,900 |
2022/07/19 | 651 | 651 | 634 | 634 | 7,500 |
2022/07/15 | 666 | 670 | 650 | 650 | 5,300 |
2022/07/14 | 666 | 670 | 661 | 661 | 2,300 |
2022/07/13 | 670 | 674 | 670 | 671 | 2,700 |
2022/07/12 | 684 | 684 | 670 | 670 | 2,000 |
2022/07/11 | 687 | 688 | 673 | 674 | 6,700 |
2022/07/08 | 694 | 699 | 679 | 687 | 5,300 |
2022/07/07 | 677 | 699 | 677 | 699 | 1,600 |
2022/07/06 | 675 | 681 | 671 | 677 | 3,600 |
2022/07/05 | 691 | 691 | 681 | 682 | 1,800 |
2022/07/04 | 685 | 695 | 685 | 691 | 2,200 |
2022/07/01 | 674 | 674 | 654 | 658 | 4,300 |
2022/06/30 | 709 | 721 | 674 | 674 | 5,900 |
2022/06/29 | 721 | 723 | 706 | 713 | 9,800 |
2022/06/28 | 719 | 719 | 699 | 706 | 1,700 |
2022/06/27 | 730 | 730 | 689 | 704 | 4,600 |
2022/06/24 | 702 | 725 | 699 | 700 | 6,900 |
2022/06/23 | 734 | 735 | 700 | 700 | 10,100 |
2022/06/22 | 680 | 704 | 675 | 704 | 13,000 |
2022/06/21 | 660 | 742 | 660 | 680 | 35,000 |
2022/06/20 | 650 | 650 | 635 | 642 | 3,800 |
2022/06/17 | 652 | 654 | 641 | 641 | 2,400 |
2022/06/16 | 653 | 680 | 650 | 662 | 8,500 |
2022/06/15 | 665 | 674 | 640 | 640 | 4,800 |
2022/06/14 | 661 | 668 | 650 | 655 | 3,800 |
2022/06/13 | 671 | 674 | 660 | 661 | 2,400 |
2022/06/10 | 672 | 689 | 672 | 680 | 2,300 |
2022/06/09 | 676 | 690 | 673 | 689 | 2,200 |
2022/06/08 | 672 | 691 | 672 | 683 | 5,400 |
2022/06/07 | 669 | 673 | 651 | 670 | 5,600 |
2022/06/06 | 651 | 675 | 651 | 675 | 4,800 |
2022/06/03 | 673 | 673 | 657 | 668 | 3,100 |
2022/06/02 | 667 | 682 | 666 | 673 | 2,700 |
2022/06/01 | 689 | 689 | 666 | 677 | 2,700 |
2022/05/31 | 705 | 707 | 673 | 679 | 19,000 |
2022/05/30 | 674 | 705 | 674 | 705 | 19,100 |
2022/05/27 | 647 | 660 | 641 | 660 | 14,100 |
2022/05/26 | 630 | 652 | 627 | 628 | 8,500 |
2022/05/25 | 650 | 650 | 622 | 630 | 10,500 |
2022/05/24 | 658 | 658 | 640 | 640 | 9,800 |
2022/05/23 | 641 | 664 | 639 | 662 | 9,300 |
2022/05/20 | 634 | 641 | 626 | 641 | 8,500 |
2022/05/19 | 616 | 635 | 616 | 628 | 7,400 |
2022/05/18 | 611 | 631 | 608 | 625 | 11,900 |
2022/05/17 | 610 | 626 | 601 | 613 | 10,700 |
2022/05/16 | 615 | 622 | 596 | 610 | 11,500 |
2022/05/13 | 602 | 617 | 590 | 604 | 16,800 |
2022/05/12 | 609 | 623 | 590 | 622 | 8,700 |
2022/05/11 | 602 | 633 | 602 | 629 | 7,400 |
2022/05/10 | 618 | 620 | 603 | 610 | 11,300 |
2022/05/09 | 645 | 649 | 615 | 618 | 8,300 |
2022/05/06 | 625 | 635 | 608 | 625 | 15,100 |
2022/05/02 | 625 | 639 | 609 | 625 | 10,800 |
2022/04/28 | 628 | 635 | 623 | 625 | 5,800 |
2022/04/27 | 605 | 624 | 586 | 624 | 27,700 |
2022/04/26 | 643 | 648 | 617 | 617 | 14,400 |
2022/04/25 | 650 | 650 | 631 | 637 | 15,200 |
2022/04/22 | 679 | 698 | 661 | 665 | 10,400 |
2022/04/21 | 671 | 679 | 671 | 679 | 1,700 |
2022/04/20 | 678 | 678 | 667 | 671 | 6,200 |
2022/04/19 | 670 | 682 | 663 | 678 | 12,300 |
2022/04/18 | 680 | 682 | 670 | 670 | 10,600 |
2022/04/15 | 705 | 705 | 688 | 690 | 6,800 |
2022/04/14 | 693 | 724 | 693 | 706 | 22,700 |
2022/04/13 | 671 | 692 | 671 | 685 | 8,600 |
2022/04/12 | 688 | 699 | 671 | 671 | 13,800 |
2022/04/11 | 695 | 708 | 684 | 689 | 15,100 |
2022/04/08 | 672 | 694 | 672 | 694 | 15,400 |
2022/04/07 | 672 | 676 | 664 | 672 | 7,800 |
2022/04/06 | 681 | 683 | 672 | 672 | 7,400 |
2022/04/05 | 670 | 684 | 666 | 681 | 14,300 |
2022/04/04 | 649 | 668 | 649 | 668 | 12,200 |
2022/04/01 | 642 | 655 | 625 | 642 | 16,800 |
2022/03/31 | 653 | 657 | 648 | 654 | 4,600 |
2022/03/30 | 658 | 659 | 644 | 659 | 7,100 |
2022/03/29 | 650 | 658 | 645 | 658 | 5,200 |
2022/03/28 | 663 | 663 | 641 | 651 | 8,000 |
2022/03/25 | 668 | 668 | 650 | 664 | 14,500 |
2022/03/24 | 661 | 669 | 651 | 669 | 11,300 |
2022/03/23 | 638 | 664 | 638 | 662 | 17,400 |
2022/03/22 | 656 | 660 | 632 | 638 | 25,300 |
2022/03/18 | 626 | 658 | 620 | 658 | 25,500 |
2022/03/17 | 613 | 624 | 604 | 612 | 24,400 |
2022/03/16 | 594 | 608 | 594 | 597 | 23,100 |
2022/03/15 | 590 | 601 | 586 | 594 | 14,700 |
2022/03/14 | 586 | 601 | 580 | 584 | 22,700 |
2022/03/11 | 591 | 608 | 586 | 586 | 12,500 |
2022/03/10 | 566 | 596 | 566 | 591 | 9,600 |
2022/03/09 | 592 | 592 | 565 | 565 | 21,300 |
2022/03/08 | 611 | 623 | 587 | 592 | 22,600 |
2022/03/07 | 617 | 623 | 602 | 619 | 15,400 |
2022/03/04 | 627 | 627 | 605 | 616 | 32,300 |
2022/03/03 | 651 | 651 | 622 | 622 | 24,900 |
2022/03/02 | 641 | 650 | 619 | 644 | 40,000 |
2022/03/01 | 677 | 680 | 653 | 659 | 70,700 |
2022/02/28 | 657 | 687 | 640 | 687 | 131,200 |
2022/02/25 | 556 | 597 | 556 | 587 | 12,700 |
2022/02/24 | 567 | 574 | 554 | 556 | 11,000 |
2022/02/22 | 580 | 580 | 567 | 567 | 6,300 |
2022/02/21 | 607 | 608 | 581 | 582 | 20,500 |
2022/02/18 | 557 | 622 | 557 | 600 | 24,400 |
2022/02/17 | 550 | 565 | 545 | 565 | 11,800 |
2022/02/16 | 578 | 578 | 550 | 551 | 9,900 |
2022/02/15 | 567 | 568 | 556 | 556 | 8,300 |
2022/02/14 | 573 | 594 | 556 | 567 | 19,700 |
2022/02/10 | 585 | 586 | 573 | 580 | 10,400 |
2022/02/09 | 583 | 589 | 574 | 586 | 19,100 |
2022/02/08 | 603 | 604 | 585 | 587 | 9,300 |
2022/02/07 | 606 | 609 | 602 | 603 | 5,100 |
2022/02/04 | 590 | 612 | 564 | 612 | 20,300 |
2022/02/03 | 612 | 614 | 587 | 590 | 7,800 |
2022/02/02 | 605 | 624 | 605 | 615 | 14,100 |
2022/02/01 | 609 | 623 | 604 | 605 | 10,100 |
2022/01/31 | 581 | 611 | 581 | 599 | 18,100 |
2022/01/28 | 553 | 601 | 530 | 581 | 73,200 |
2022/01/27 | 592 | 601 | 535 | 548 | 44,500 |
2022/01/26 | 584 | 618 | 583 | 591 | 24,700 |
2022/01/25 | 631 | 631 | 580 | 585 | 28,700 |
2022/01/24 | 684 | 684 | 622 | 634 | 34,200 |
2022/01/21 | 700 | 700 | 665 | 674 | 36,500 |
2022/01/20 | 673 | 714 | 664 | 714 | 121,400 |
2022/01/19 | 637 | 727 | 635 | 714 | 357,000 |
2022/01/18 | 615 | 654 | 612 | 627 | 39,200 |
2022/01/17 | 556 | 648 | 556 | 613 | 78,000 |
2022/01/14 | 561 | 569 | 555 | 569 | 8,600 |
2022/01/13 | 573 | 573 | 565 | 567 | 4,300 |
2022/01/12 | 564 | 583 | 564 | 583 | 7,600 |
2022/01/11 | 558 | 563 | 551 | 563 | 19,400 |
2022/01/07 | 566 | 572 | 557 | 567 | 13,400 |
2022/01/06 | 588 | 592 | 572 | 572 | 15,700 |
2022/01/05 | 607 | 607 | 591 | 592 | 9,200 |
2022/01/04 | 599 | 612 | 590 | 612 | 14,900 |