- 2026年
- 2025年
325A (株)TENTIAL の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 3,880 | 3,980 | 3,875 | 3,950 | 75,100 | 3,950 |
| 2026-02-12 | 3,880 | 4,010 | 3,870 | 3,920 | 86,200 | 3,920 |
| 2026-02-10 | 3,815 | 3,960 | 3,775 | 3,885 | 119,300 | 3,885 |
| 2026-02-09 | 3,760 | 3,840 | 3,660 | 3,810 | 103,300 | 3,810 |
| 2026-02-06 | 3,875 | 3,885 | 3,755 | 3,760 | 151,000 | 3,760 |
| 2026-02-05 | 3,900 | 3,965 | 3,895 | 3,895 | 52,600 | 3,895 |
| 2026-02-04 | 3,945 | 3,950 | 3,885 | 3,900 | 64,400 | 3,900 |
| 2026-02-03 | 3,915 | 3,975 | 3,905 | 3,960 | 35,800 | 3,960 |
| 2026-02-02 | 3,950 | 3,950 | 3,870 | 3,915 | 97,600 | 3,915 |
| 2026-01-30 | 3,850 | 4,000 | 3,840 | 3,970 | 100,800 | 3,970 |
| 2026-01-29 | 4,000 | 4,005 | 3,875 | 3,910 | 115,700 | 3,910 |
| 2026-01-28 | 4,080 | 4,100 | 4,010 | 4,020 | 77,800 | 4,020 |
| 2026-01-27 | 4,100 | 4,250 | 4,075 | 4,075 | 128,100 | 4,075 |
| 2026-01-26 | 4,130 | 4,180 | 4,060 | 4,085 | 113,700 | 4,085 |
| 2026-01-23 | 4,090 | 4,115 | 4,055 | 4,060 | 49,800 | 4,060 |
| 2026-01-22 | 4,150 | 4,160 | 4,065 | 4,070 | 54,600 | 4,070 |
| 2026-01-21 | 4,005 | 4,155 | 4,005 | 4,140 | 118,200 | 4,140 |
| 2026-01-20 | 4,250 | 4,250 | 4,040 | 4,095 | 160,800 | 4,095 |
| 2026-01-19 | 4,350 | 4,350 | 4,220 | 4,265 | 137,700 | 4,265 |
| 2026-01-16 | 4,105 | 4,440 | 4,080 | 4,360 | 354,400 | 4,360 |
| 2026-01-15 | 4,180 | 4,225 | 4,110 | 4,110 | 216,900 | 4,110 |
| 2026-01-14 | 4,395 | 4,540 | 4,185 | 4,245 | 873,000 | 4,245 |
| 2026-01-13 | 4,850 | 4,910 | 4,720 | 4,885 | 328,300 | 4,885 |
| 2026-01-09 | 4,900 | 4,900 | 4,780 | 4,850 | 136,900 | 4,850 |
| 2026-01-08 | 4,720 | 4,920 | 4,720 | 4,850 | 184,600 | 4,850 |
| 2026-01-07 | 4,790 | 4,860 | 4,690 | 4,785 | 218,700 | 4,785 |
| 2026-01-06 | 4,540 | 4,695 | 4,515 | 4,635 | 251,700 | 4,635 |
| 2026-01-05 | 4,300 | 4,540 | 4,260 | 4,490 | 197,900 | 4,490 |
分割・併合履歴 ： なし