7037 (株)テノ.ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 480 | 481 | 424 | 445 | 30,000 | 445 |
| 2025-04-03 | 481 | 498 | 480 | 495 | 13,300 | 495 |
| 2025-04-02 | 502 | 502 | 488 | 490 | 18,900 | 490 |
| 2025-04-01 | 500 | 502 | 486 | 486 | 16,400 | 486 |
| 2025-03-31 | 509 | 511 | 484 | 502 | 30,000 | 502 |
| 2025-03-28 | 519 | 519 | 482 | 504 | 42,600 | 504 |
| 2025-03-27 | 583 | 609 | 493 | 509 | 294,100 | 509 |
| 2025-03-26 | 452 | 513 | 452 | 513 | 86,200 | 513 |
| 2025-03-25 | 451 | 456 | 451 | 452 | 10,200 | 452 |
| 2025-03-24 | 461 | 462 | 457 | 459 | 3,900 | 459 |
| 2025-03-21 | 453 | 465 | 453 | 461 | 13,000 | 461 |
| 2025-03-19 | 446 | 457 | 446 | 453 | 4,800 | 453 |
| 2025-03-18 | 447 | 461 | 447 | 453 | 6,400 | 453 |
| 2025-03-17 | 453 | 453 | 451 | 451 | 1,700 | 451 |
| 2025-03-14 | 444 | 453 | 444 | 451 | 2,900 | 451 |
| 2025-03-13 | 456 | 458 | 442 | 444 | 6,200 | 444 |
| 2025-03-12 | 459 | 460 | 452 | 459 | 2,100 | 459 |
| 2025-03-11 | 452 | 457 | 444 | 456 | 2,900 | 456 |
| 2025-03-10 | 462 | 462 | 451 | 453 | 1,700 | 453 |
| 2025-03-07 | 455 | 461 | 440 | 446 | 6,000 | 446 |
| 2025-03-06 | 460 | 460 | 450 | 460 | 2,400 | 460 |
| 2025-03-05 | 462 | 462 | 455 | 460 | 2,900 | 460 |
| 2025-03-04 | 465 | 467 | 460 | 462 | 3,400 | 462 |
| 2025-03-03 | 466 | 470 | 464 | 470 | 2,900 | 470 |
| 2025-02-28 | 478 | 478 | 463 | 464 | 5,900 | 464 |
| 2025-02-27 | 470 | 484 | 470 | 481 | 5,500 | 481 |
| 2025-02-26 | 469 | 469 | 461 | 467 | 9,200 | 467 |
| 2025-02-25 | 463 | 467 | 461 | 467 | 6,100 | 467 |
| 2025-02-21 | 458 | 464 | 458 | 459 | 2,100 | 459 |
| 2025-02-20 | 453 | 467 | 453 | 458 | 5,800 | 458 |
| 2025-02-19 | 460 | 460 | 450 | 451 | 4,900 | 451 |
| 2025-02-18 | 456 | 467 | 456 | 465 | 5,100 | 465 |
| 2025-02-17 | 464 | 464 | 456 | 456 | 5,900 | 456 |
| 2025-02-14 | 462 | 465 | 440 | 462 | 22,600 | 462 |
| 2025-02-13 | 428 | 431 | 425 | 430 | 9,100 | 430 |
| 2025-02-12 | 432 | 443 | 422 | 438 | 7,400 | 438 |
| 2025-02-10 | 429 | 432 | 412 | 429 | 6,700 | 429 |
| 2025-02-07 | 430 | 430 | 427 | 427 | 2,300 | 427 |
| 2025-02-06 | 426 | 431 | 420 | 425 | 4,000 | 425 |
| 2025-02-05 | 422 | 426 | 421 | 421 | 1,600 | 421 |
| 2025-02-04 | 427 | 427 | 420 | 421 | 2,600 | 421 |
| 2025-02-03 | - | - | - | 420 | - | 420 |
| 2025-01-31 | 423 | 425 | 420 | 420 | 4,600 | 420 |
| 2025-01-30 | 435 | 436 | 423 | 423 | 28,600 | 423 |
| 2025-01-29 | 433 | 448 | 433 | 443 | 1,900 | 443 |
| 2025-01-28 | 438 | 442 | 427 | 431 | 6,300 | 431 |
| 2025-01-27 | 448 | 450 | 430 | 441 | 6,500 | 441 |
| 2025-01-24 | 432 | 447 | 432 | 447 | 7,500 | 447 |
| 2025-01-23 | 421 | 429 | 420 | 424 | 2,100 | 424 |
| 2025-01-22 | 420 | 427 | 419 | 427 | 3,000 | 427 |
| 2025-01-21 | 423 | 423 | 410 | 421 | 14,600 | 421 |
| 2025-01-20 | 435 | 440 | 424 | 426 | 6,500 | 426 |
| 2025-01-17 | 446 | 446 | 435 | 435 | 12,300 | 435 |
| 2025-01-16 | 454 | 454 | 438 | 450 | 3,100 | 450 |
| 2025-01-15 | 448 | 451 | 446 | 450 | 1,000 | 450 |
| 2025-01-14 | 450 | 450 | 441 | 442 | 5,400 | 442 |
| 2025-01-10 | 437 | 454 | 437 | 448 | 5,500 | 448 |
| 2025-01-09 | 458 | 458 | 436 | 438 | 5,600 | 438 |
| 2025-01-08 | 457 | 467 | 457 | 458 | 2,100 | 458 |
| 2025-01-07 | 457 | 461 | 455 | 459 | 5,100 | 459 |
| 2025-01-06 | 463 | 464 | 455 | 460 | 2,400 | 460 |
分割・併合履歴 ： [2019-06-26]1株→3株