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 |
---|---|---|---|---|---|
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 |
2023/12/11 | 449 | 455 | 438 | 441 | 22,500 |
2023/12/08 | 457 | 457 | 444 | 445 | 20,600 |
2023/12/07 | 458 | 459 | 456 | 459 | 9,900 |
2023/12/06 | 460 | 464 | 457 | 457 | 13,000 |
2023/12/05 | 465 | 467 | 458 | 460 | 19,900 |
2023/12/04 | 472 | 476 | 465 | 467 | 7,600 |
2023/12/01 | 486 | 486 | 475 | 475 | 2,600 |
2023/11/30 | 479 | 484 | 478 | 478 | 4,500 |
2023/11/29 | 480 | 490 | 474 | 481 | 13,000 |
2023/11/28 | 480 | 485 | 479 | 485 | 2,400 |
2023/11/27 | 495 | 495 | 480 | 483 | 6,100 |
2023/11/24 | 492 | 492 | 472 | 488 | 16,400 |
2023/11/22 | 479 | 485 | 479 | 485 | 6,000 |
2023/11/21 | 464 | 479 | 463 | 477 | 12,500 |
2023/11/20 | 461 | 464 | 460 | 461 | 5,100 |
2023/11/17 | 466 | 466 | 450 | 458 | 8,700 |
2023/11/16 | 486 | 486 | 464 | 466 | 26,400 |
2023/11/15 | 485 | 494 | 485 | 487 | 2,900 |
2023/11/14 | 482 | 498 | 481 | 487 | 4,000 |
2023/11/13 | 495 | 495 | 484 | 485 | 2,100 |
2023/11/10 | 480 | 493 | 478 | 493 | 7,600 |
2023/11/09 | 479 | 487 | 479 | 480 | 4,300 |
2023/11/08 | 485 | 491 | 478 | 481 | 5,800 |
2023/11/07 | 484 | 487 | 480 | 486 | 9,200 |
2023/11/06 | 502 | 502 | 482 | 482 | 7,500 |
2023/11/02 | 469 | 479 | 469 | 478 | 4,200 |
2023/11/01 | 472 | 472 | 464 | 467 | 5,700 |
2023/10/31 | 487 | 487 | 465 | 471 | 14,300 |
2023/10/30 | 501 | 502 | 486 | 486 | 35,200 |
2023/10/27 | 504 | 506 | 502 | 504 | 3,200 |
2023/10/26 | 506 | 507 | 495 | 505 | 6,200 |
2023/10/25 | 516 | 516 | 500 | 509 | 7,100 |
2023/10/24 | 507 | 507 | 480 | 498 | 12,700 |
2023/10/23 | 514 | 514 | 498 | 499 | 6,000 |
2023/10/20 | 510 | 512 | 508 | 510 | 2,800 |
2023/10/19 | 514 | 514 | 511 | 511 | 4,900 |
2023/10/18 | 518 | 527 | 512 | 526 | 7,800 |
2023/10/17 | 518 | 544 | 515 | 519 | 29,500 |
2023/10/16 | 521 | 549 | 507 | 511 | 13,000 |
2023/10/13 | 556 | 556 | 532 | 533 | 10,000 |
2023/10/12 | 561 | 566 | 542 | 556 | 9,500 |
2023/10/11 | 569 | 569 | 561 | 564 | 4,300 |
2023/10/10 | 565 | 577 | 565 | 569 | 4,800 |
2023/10/06 | 579 | 583 | 575 | 575 | 6,700 |
2023/10/05 | 567 | 573 | 566 | 569 | 4,500 |
2023/10/04 | 572 | 577 | 561 | 566 | 8,500 |
2023/10/03 | 575 | 596 | 575 | 575 | 7,700 |
2023/10/02 | 597 | 597 | 589 | 593 | 1,700 |
2023/09/29 | 589 | 598 | 589 | 592 | 3,700 |
2023/09/28 | 593 | 593 | 589 | 589 | 4,400 |
2023/09/27 | 596 | 597 | 589 | 596 | 3,200 |
2023/09/26 | 599 | 599 | 594 | 596 | 4,100 |
2023/09/25 | 602 | 605 | 592 | 593 | 7,300 |
2023/09/22 | 601 | 601 | 588 | 588 | 8,300 |
2023/09/21 | 610 | 610 | 586 | 586 | 14,600 |
2023/09/20 | 612 | 621 | 612 | 621 | 5,300 |
2023/09/19 | 609 | 624 | 609 | 616 | 4,700 |
2023/09/15 | 613 | 617 | 605 | 616 | 10,400 |
2023/09/14 | 611 | 621 | 611 | 615 | 2,300 |
2023/09/13 | 601 | 618 | 601 | 615 | 9,100 |
2023/09/12 | 603 | 617 | 602 | 603 | 5,800 |
2023/09/11 | 606 | 613 | 606 | 606 | 3,100 |
2023/09/08 | 611 | 621 | 611 | 614 | 4,600 |
2023/09/07 | 613 | 626 | 613 | 623 | 6,600 |
2023/09/06 | 622 | 623 | 612 | 621 | 8,300 |
2023/09/05 | 603 | 619 | 603 | 619 | 6,100 |
2023/09/04 | 608 | 609 | 600 | 608 | 7,400 |
2023/09/01 | 618 | 618 | 609 | 609 | 4,500 |
2023/08/31 | 604 | 621 | 604 | 618 | 4,500 |
2023/08/30 | 620 | 620 | 602 | 614 | 6,800 |
2023/08/29 | 597 | 614 | 597 | 606 | 5,000 |
2023/08/28 | 617 | 617 | 599 | 613 | 7,500 |
2023/08/25 | 617 | 619 | 607 | 610 | 4,000 |
2023/08/24 | 593 | 620 | 593 | 613 | 20,400 |
2023/08/23 | 586 | 600 | 582 | 593 | 7,900 |
2023/08/22 | 584 | 588 | 581 | 581 | 1,600 |
2023/08/21 | 572 | 587 | 572 | 587 | 10,100 |
2023/08/18 | 579 | 583 | 570 | 577 | 10,700 |
2023/08/17 | 570 | 582 | 562 | 582 | 17,800 |
2023/08/16 | 600 | 600 | 590 | 590 | 6,300 |
2023/08/15 | 612 | 612 | 585 | 600 | 17,500 |
2023/08/14 | 614 | 620 | 567 | 582 | 52,700 |
2023/08/10 | 632 | 642 | 632 | 634 | 5,100 |
2023/08/09 | 636 | 644 | 631 | 631 | 6,600 |
2023/08/08 | 640 | 645 | 633 | 637 | 6,100 |
2023/08/07 | 627 | 646 | 627 | 631 | 5,800 |
2023/08/04 | 625 | 636 | 625 | 627 | 20,400 |
2023/08/03 | 648 | 652 | 634 | 645 | 12,900 |
2023/08/02 | 664 | 687 | 658 | 658 | 14,000 |
2023/08/01 | 672 | 689 | 669 | 674 | 17,100 |
2023/07/31 | 647 | 697 | 646 | 682 | 68,200 |
2023/07/28 | 642 | 652 | 632 | 632 | 21,700 |
2023/07/27 | 646 | 655 | 639 | 652 | 12,800 |
2023/07/26 | 639 | 648 | 638 | 646 | 3,800 |
2023/07/25 | 636 | 656 | 618 | 646 | 27,900 |
2023/07/24 | 642 | 646 | 630 | 636 | 14,900 |
2023/07/21 | 657 | 657 | 642 | 645 | 10,200 |
2023/07/20 | 677 | 677 | 644 | 657 | 37,400 |
2023/07/19 | 655 | 680 | 651 | 672 | 35,200 |
2023/07/18 | 665 | 665 | 647 | 652 | 24,200 |
2023/07/14 | 675 | 675 | 657 | 663 | 8,600 |
2023/07/13 | 655 | 670 | 654 | 670 | 24,300 |
2023/07/12 | 673 | 681 | 652 | 653 | 24,600 |
2023/07/11 | 680 | 692 | 674 | 675 | 10,300 |
2023/07/10 | 682 | 692 | 679 | 680 | 13,000 |
2023/07/07 | 669 | 695 | 669 | 682 | 20,400 |
2023/07/06 | 676 | 680 | 673 | 675 | 10,400 |
2023/07/05 | 683 | 689 | 675 | 680 | 17,100 |
2023/07/04 | 667 | 689 | 660 | 684 | 24,900 |
2023/07/03 | 683 | 683 | 670 | 680 | 8,400 |
2023/06/30 | 678 | 683 | 670 | 670 | 5,300 |
2023/06/29 | 680 | 683 | 674 | 676 | 15,300 |
2023/06/28 | 648 | 672 | 645 | 666 | 17,500 |
2023/06/27 | 664 | 665 | 646 | 648 | 15,600 |
2023/06/26 | 674 | 677 | 660 | 663 | 15,100 |
2023/06/23 | 690 | 690 | 671 | 678 | 17,100 |
2023/06/22 | 696 | 699 | 674 | 675 | 20,300 |
2023/06/21 | 698 | 707 | 692 | 696 | 15,700 |
2023/06/20 | 701 | 701 | 689 | 700 | 13,400 |
2023/06/19 | 696 | 709 | 683 | 699 | 20,300 |
2023/06/16 | 678 | 699 | 671 | 686 | 24,800 |
2023/06/15 | 694 | 706 | 678 | 678 | 56,900 |
2023/06/14 | 760 | 776 | 692 | 700 | 150,500 |
2023/06/13 | 798 | 799 | 718 | 732 | 204,100 |
2023/06/12 | 769 | 805 | 747 | 787 | 276,200 |
2023/06/09 | 694 | 729 | 694 | 728 | 37,000 |
2023/06/08 | 717 | 718 | 686 | 694 | 26,200 |
2023/06/07 | 697 | 739 | 692 | 722 | 44,200 |
2023/06/06 | 699 | 707 | 696 | 696 | 14,600 |
2023/06/05 | 689 | 702 | 686 | 699 | 16,800 |
2023/06/02 | 674 | 687 | 674 | 680 | 21,700 |
2023/06/01 | 660 | 672 | 660 | 662 | 9,800 |
2023/05/31 | 676 | 676 | 657 | 658 | 14,000 |
2023/05/30 | 677 | 684 | 664 | 676 | 23,800 |
2023/05/29 | 705 | 705 | 672 | 679 | 47,400 |
2023/05/26 | 707 | 721 | 701 | 701 | 30,200 |
2023/05/25 | 728 | 743 | 703 | 703 | 35,700 |
2023/05/24 | 713 | 735 | 706 | 714 | 49,500 |
2023/05/23 | 800 | 800 | 720 | 733 | 261,100 |
2023/05/22 | 719 | 815 | 713 | 770 | 180,200 |
2023/05/19 | 720 | 732 | 719 | 719 | 16,300 |
2023/05/18 | 729 | 736 | 709 | 723 | 15,600 |
2023/05/17 | 727 | 739 | 713 | 724 | 14,300 |
2023/05/16 | 704 | 724 | 693 | 712 | 20,800 |
2023/05/15 | 742 | 742 | 687 | 704 | 49,100 |
2023/05/12 | 761 | 768 | 750 | 753 | 24,800 |
2023/05/11 | 767 | 783 | 763 | 764 | 8,200 |
2023/05/10 | 785 | 785 | 764 | 764 | 12,900 |
2023/05/09 | 800 | 801 | 778 | 778 | 27,500 |
2023/05/08 | 760 | 786 | 760 | 781 | 24,800 |
2023/05/02 | 756 | 756 | 738 | 747 | 10,200 |
2023/05/01 | 738 | 755 | 738 | 747 | 13,000 |
2023/04/28 | 738 | 749 | 733 | 736 | 17,100 |
2023/04/27 | 735 | 749 | 734 | 741 | 25,800 |
2023/04/26 | 741 | 746 | 731 | 735 | 15,300 |
2023/04/25 | 757 | 757 | 740 | 749 | 12,600 |
2023/04/24 | 735 | 756 | 735 | 738 | 10,100 |
2023/04/21 | 761 | 761 | 736 | 747 | 25,300 |
2023/04/20 | 772 | 781 | 761 | 761 | 12,300 |
2023/04/19 | 760 | 774 | 755 | 774 | 17,500 |
2023/04/18 | 765 | 769 | 753 | 769 | 15,600 |
2023/04/17 | 783 | 783 | 755 | 761 | 15,900 |
2023/04/14 | 796 | 796 | 757 | 771 | 36,500 |
2023/04/13 | 799 | 800 | 787 | 787 | 15,300 |
2023/04/12 | 806 | 810 | 790 | 797 | 25,900 |
2023/04/11 | 804 | 825 | 804 | 810 | 22,200 |
2023/04/10 | 811 | 831 | 802 | 807 | 41,300 |
2023/04/07 | 792 | 805 | 790 | 796 | 18,700 |
2023/04/06 | 788 | 807 | 780 | 792 | 25,200 |
2023/04/05 | 811 | 816 | 790 | 798 | 31,800 |
2023/04/04 | 831 | 840 | 816 | 822 | 33,500 |
2023/04/03 | 858 | 869 | 823 | 831 | 64,900 |
2023/03/31 | 828 | 846 | 808 | 833 | 63,700 |
2023/03/30 | 791 | 818 | 791 | 813 | 32,600 |
2023/03/29 | 796 | 808 | 795 | 799 | 14,300 |
2023/03/28 | 809 | 814 | 798 | 800 | 21,600 |
2023/03/27 | 806 | 823 | 794 | 812 | 34,100 |
2023/03/24 | 805 | 809 | 765 | 802 | 77,000 |
2023/03/23 | 788 | 820 | 775 | 810 | 84,800 |
2023/03/22 | 790 | 809 | 788 | 788 | 32,500 |
2023/03/20 | 801 | 806 | 775 | 779 | 35,800 |
2023/03/17 | 779 | 803 | 779 | 793 | 37,300 |
2023/03/16 | 758 | 783 | 750 | 777 | 34,300 |
2023/03/15 | 792 | 796 | 776 | 780 | 44,200 |
2023/03/14 | 775 | 782 | 761 | 762 | 63,600 |
2023/03/13 | 786 | 795 | 780 | 791 | 65,800 |
2023/03/10 | 829 | 829 | 797 | 801 | 68,700 |
2023/03/09 | 848 | 870 | 823 | 825 | 79,400 |
2023/03/08 | 856 | 856 | 826 | 833 | 67,800 |
2023/03/07 | 840 | 858 | 837 | 856 | 66,200 |
2023/03/06 | 851 | 855 | 837 | 845 | 41,800 |
2023/03/03 | 844 | 859 | 831 | 840 | 92,300 |
2023/03/02 | 875 | 876 | 831 | 852 | 74,100 |
2023/03/01 | 871 | 896 | 864 | 867 | 90,800 |
2023/02/28 | 880 | 911 | 861 | 880 | 115,800 |
2023/02/27 | 915 | 925 | 881 | 895 | 104,700 |
2023/02/24 | 960 | 960 | 905 | 915 | 92,700 |
2023/02/22 | 978 | 984 | 934 | 959 | 120,000 |
2023/02/21 | 990 | 1,015 | 976 | 994 | 79,400 |
2023/02/20 | 980 | 1,007 | 965 | 988 | 89,100 |
2023/02/17 | 926 | 1,015 | 926 | 998 | 271,200 |
2023/02/16 | 909 | 949 | 905 | 949 | 118,100 |
2023/02/15 | 934 | 953 | 890 | 909 | 154,300 |
2023/02/14 | 901 | 916 | 868 | 893 | 123,700 |
2023/02/13 | 980 | 981 | 916 | 918 | 89,300 |
2023/02/10 | 930 | 965 | 924 | 961 | 234,900 |
2023/02/09 | 918 | 944 | 905 | 922 | 131,000 |
2023/02/08 | 917 | 976 | 917 | 927 | 180,900 |
2023/02/07 | 1,020 | 1,050 | 930 | 939 | 697,800 |
2023/02/06 | 1,027 | 1,228 | 994 | 1,011 | 4,162,700 |
2023/02/03 | 1,080 | 1,268 | 1,000 | 1,015 | 3,991,700 |
2023/02/02 | 878 | 1,000 | 865 | 1,000 | 817,600 |
2023/02/01 | 832 | 884 | 820 | 850 | 135,700 |
2023/01/31 | 823 | 840 | 799 | 830 | 188,200 |
2023/01/30 | 820 | 862 | 816 | 827 | 322,500 |
2023/01/27 | 921 | 1,070 | 873 | 880 | 1,294,400 |
2023/01/26 | 1,018 | 1,049 | 904 | 921 | 2,216,900 |
2023/01/25 | 746 | 904 | 746 | 904 | 1,090,500 |
2023/01/24 | 655 | 754 | 655 | 754 | 1,026,000 |
2023/01/23 | 633 | 723 | 633 | 654 | 630,000 |
2023/01/20 | 660 | 661 | 623 | 623 | 284,100 |
2023/01/19 | 587 | 687 | 581 | 664 | 1,163,400 |
2023/01/18 | 575 | 632 | 547 | 587 | 458,100 |
2023/01/17 | 562 | 596 | 558 | 573 | 107,600 |
2023/01/16 | 559 | 576 | 557 | 562 | 35,400 |
2023/01/13 | 600 | 600 | 565 | 577 | 82,200 |
2023/01/12 | 620 | 634 | 579 | 579 | 130,500 |
2023/01/11 | 704 | 736 | 598 | 612 | 508,400 |
2023/01/10 | 670 | 670 | 670 | 670 | 12,900 |
2023/01/06 | 533 | 570 | 533 | 570 | 46,000 |
2023/01/05 | 520 | 597 | 520 | 532 | 69,500 |
2023/01/04 | 500 | 514 | 500 | 514 | 3,900 |