325A (株)TENTIAL の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,545 | 2,562 | 2,321 | 2,350 | 363,700 | 2,350 |
| 2025-04-01 | 2,722 | 2,726 | 2,540 | 2,551 | 269,200 | 2,551 |
| 2025-03-31 | 2,691 | 2,853 | 2,580 | 2,722 | 384,500 | 2,722 |
| 2025-03-28 | 2,533 | 2,719 | 2,520 | 2,705 | 255,700 | 2,705 |
| 2025-03-27 | 2,532 | 2,618 | 2,515 | 2,540 | 136,200 | 2,540 |
| 2025-03-26 | 2,529 | 2,608 | 2,512 | 2,530 | 142,000 | 2,530 |
| 2025-03-25 | 2,620 | 2,620 | 2,470 | 2,505 | 416,600 | 2,505 |
| 2025-03-24 | 2,630 | 2,677 | 2,598 | 2,610 | 194,000 | 2,610 |
| 2025-03-21 | 2,602 | 2,694 | 2,591 | 2,630 | 227,000 | 2,630 |
| 2025-03-19 | 2,746 | 2,777 | 2,577 | 2,600 | 515,800 | 2,600 |
| 2025-03-18 | 2,721 | 2,996 | 2,514 | 2,705 | 2,442,800 | 2,705 |
| 2025-03-17 | 2,695 | 2,744 | 2,643 | 2,719 | 335,200 | 2,719 |
| 2025-03-14 | 2,589 | 2,700 | 2,550 | 2,673 | 252,100 | 2,673 |
| 2025-03-13 | 2,730 | 2,740 | 2,550 | 2,568 | 466,100 | 2,568 |
| 2025-03-12 | 2,749 | 2,870 | 2,621 | 2,690 | 792,100 | 2,690 |
| 2025-03-11 | 2,470 | 2,743 | 2,409 | 2,710 | 828,100 | 2,710 |
| 2025-03-10 | 2,520 | 2,663 | 2,491 | 2,537 | 620,100 | 2,537 |
| 2025-03-07 | 2,360 | 2,507 | 2,302 | 2,409 | 617,300 | 2,409 |
| 2025-03-06 | 2,372 | 2,522 | 2,291 | 2,400 | 903,900 | 2,400 |
| 2025-03-05 | 2,414 | 2,460 | 2,255 | 2,272 | 634,800 | 2,272 |
| 2025-03-04 | 2,510 | 2,590 | 2,381 | 2,400 | 996,300 | 2,400 |
| 2025-03-03 | 3,075 | 3,085 | 2,513 | 2,608 | 3,854,000 | 2,608 |
| 2025-02-28 | 2,600 | 2,879 | 2,350 | 2,751 | 7,900,400 | 2,751 |
分割・併合履歴 ： なし