1905 (株)テノックス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,2321,2441,2001,2443,8001,244
2024-05-161,2431,2451,1951,2335,4001,233
2024-05-151,2141,2371,1951,2356,4001,235
2024-05-141,2111,2201,1951,2007,4001,200
2024-05-131,2001,2381,2001,21916,4001,219
2024-05-101,1971,1971,1661,1662,2001,166
2024-05-091,1901,1901,1901,1905001,190
2024-05-081,1831,1951,1821,1824001,182
2024-05-071,1901,1951,1731,1951,8001,195
2024-05-021,1901,1901,1801,1804001,180
2024-05-011,1901,1901,1901,1901,5001,190
2024-04-301,1781,1891,1541,1893,4001,189
2024-04-261,1681,1781,1681,1785,7001,178
2024-04-251,1681,1731,1591,1682,6001,168
2024-04-241,1571,1651,1521,1652,0001,165
2024-04-231,1491,1491,1151,1151,0001,115
2024-04-221,1551,1551,1491,1497001,149
2024-04-191,1481,1551,1441,1551,0001,155
2024-04-181,1601,1601,1501,1501,3001,150
2024-04-171,1601,1601,1601,1601001,160
2024-04-161,1681,1681,1661,1666001,166
2024-04-151,1771,1771,1731,1735001,173
2024-04-121,1841,1941,1841,1929001,192
2024-04-111,1761,1821,1651,1686001,168
2024-04-101,1661,1821,1561,1821,8001,182
2024-04-091,1921,1921,1801,1831,2001,183
2024-04-081,1601,1961,1601,1643,2001,164
2024-04-051,1651,1651,1581,1589001,158
2024-04-041,1651,1721,1611,1721,9001,172
2024-04-031,1661,1661,1651,1652001,165
2024-04-021,1661,1751,1501,17541,7001,175
2024-04-011,1721,1971,1631,1661,0001,166
2024-03-291,1731,1951,1721,1724,6001,172
2024-03-281,1501,1651,1501,1652,6001,165
2024-03-271,1591,1621,1541,1592,9001,159
2024-03-261,1511,1591,1461,1564,5001,156
2024-03-251,1421,1511,1371,1514,7001,151
2024-03-221,1331,1371,1311,1373,2001,137
2024-03-211,1371,1421,1371,1421,5001,142
2024-03-191,1371,1371,1371,1377001,137
2024-03-181,1401,1401,1191,1201,4001,120
2024-03-151,1151,1431,1151,1433001,143
2024-03-141,1181,1181,1151,1154001,115
2024-03-131,1251,1251,1241,1245001,124
2024-03-121,1271,1271,1271,1271001,127
2024-03-111,1311,1311,1251,1251,2001,125
2024-03-081,1351,1451,1321,1322,8001,132
2024-03-071,1401,1401,1281,1281,8001,128
2024-03-061,1321,1341,1321,1341,2001,134
2024-03-051,1341,1401,1241,1299001,129
2024-03-041,1391,1391,1221,1223,3001,122
2024-03-011,1161,1301,1161,1307001,130
2024-02-291,1201,1351,1201,1352,8001,135
2024-02-281,0961,1221,0961,1221,8001,122
2024-02-271,1151,1151,1061,1063,2001,106
2024-02-261,1261,1261,1221,1223001,122
2024-02-221,1221,1221,1011,1102,3001,110
2024-02-211,0971,1191,0971,1192,4001,119
2024-02-201,0941,1011,0941,1019001,101
2024-02-191,1051,1061,0941,1005001,100
2024-02-161,0941,1081,0891,1054,7001,105
2024-02-151,1021,1171,0811,0863,0001,086
2024-02-141,1231,1231,1011,1206,3001,120
2024-02-131,1281,1471,0971,11226,8001,112
2024-02-091,2721,2721,2211,2484,5001,248
2024-02-081,2721,2801,2581,2793,9001,279
2024-02-071,2481,2741,2401,2726,5001,272
2024-02-061,2301,2431,2301,2363,2001,236
2024-02-051,2201,2251,2101,2255,7001,225
2024-02-021,2201,2201,2151,2152,3001,215
2024-02-011,2301,2301,2151,2156001,215
2024-01-311,2101,2251,2101,2102,6001,210
2024-01-301,2241,2411,2201,22015,2001,220
2024-01-291,2071,2211,2011,2183,7001,218
2024-01-261,2181,2181,1901,2004,3001,200
2024-01-251,2151,2331,2081,2207,0001,220
2024-01-241,2001,2101,1871,2101,9001,210
2024-01-231,2101,2161,1801,2008,2001,200
2024-01-221,1651,2101,1651,2009,2001,200
2024-01-191,1911,1911,1621,1662,2001,166
2024-01-181,1861,1861,1471,1615,3001,161
2024-01-171,1991,2001,1711,1874,6001,187
2024-01-161,1801,2011,1701,18823,3001,188
2024-01-151,1171,1641,1171,16412,1001,164
2024-01-121,1401,1401,1001,1074,6001,107
2024-01-111,1401,1411,1391,1417001,141
2024-01-101,1321,1571,1321,1407001,140
2024-01-091,1431,1551,1281,1352,7001,135
2024-01-051,1101,1541,0841,13620,6001,136
2024-01-041,1241,1801,1061,1189,9001,118

分割・併合履歴 : [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株