7037 (株)テノ.ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 535 | 538 | 526 | 536 | 15,600 | 536 |
| 2024-11-21 | 534 | 543 | 529 | 535 | 15,800 | 535 |
| 2024-11-20 | 524 | 545 | 524 | 534 | 15,400 | 534 |
| 2024-11-19 | 517 | 532 | 511 | 528 | 15,700 | 528 |
| 2024-11-18 | 525 | 525 | 513 | 516 | 4,900 | 516 |
| 2024-11-15 | 514 | 519 | 509 | 518 | 10,200 | 518 |
| 2024-11-14 | 538 | 538 | 515 | 517 | 20,900 | 517 |
| 2024-11-13 | 500 | 547 | 500 | 538 | 141,300 | 538 |
| 2024-11-12 | 510 | 513 | 498 | 499 | 11,500 | 499 |
| 2024-11-11 | 495 | 513 | 490 | 510 | 20,900 | 510 |
| 2024-11-08 | 506 | 511 | 495 | 495 | 13,100 | 495 |
| 2024-11-07 | 496 | 508 | 492 | 506 | 6,900 | 506 |
| 2024-11-06 | 496 | 507 | 488 | 497 | 24,500 | 497 |
| 2024-11-05 | 491 | 500 | 474 | 496 | 12,700 | 496 |
| 2024-11-01 | 508 | 508 | 490 | 493 | 18,000 | 493 |
| 2024-10-31 | 492 | 512 | 488 | 510 | 27,300 | 510 |
| 2024-10-30 | 508 | 513 | 495 | 495 | 48,500 | 495 |
| 2024-10-29 | 486 | 509 | 486 | 509 | 50,400 | 509 |
| 2024-10-28 | 469 | 490 | 469 | 486 | 26,200 | 486 |
| 2024-10-25 | 480 | 485 | 467 | 475 | 25,500 | 475 |
| 2024-10-24 | 457 | 488 | 455 | 482 | 56,900 | 482 |
| 2024-10-23 | 458 | 467 | 458 | 464 | 13,100 | 464 |
| 2024-10-22 | 480 | 480 | 459 | 465 | 24,100 | 465 |
| 2024-10-21 | 467 | 485 | 467 | 483 | 16,000 | 483 |
| 2024-10-18 | 461 | 471 | 457 | 468 | 21,700 | 468 |
| 2024-10-17 | 469 | 469 | 451 | 461 | 25,800 | 461 |
| 2024-10-16 | 467 | 474 | 457 | 470 | 32,600 | 470 |
| 2024-10-15 | 473 | 479 | 465 | 475 | 19,200 | 475 |
| 2024-10-11 | 481 | 481 | 461 | 472 | 23,800 | 472 |
| 2024-10-10 | 487 | 487 | 470 | 474 | 32,900 | 474 |
| 2024-10-09 | 494 | 497 | 478 | 481 | 30,000 | 481 |
| 2024-10-08 | 490 | 496 | 484 | 491 | 46,000 | 491 |
| 2024-10-07 | 517 | 517 | 487 | 492 | 57,000 | 492 |
| 2024-10-04 | 507 | 524 | 494 | 511 | 102,500 | 511 |
| 2024-10-03 | 478 | 509 | 477 | 505 | 105,400 | 505 |
| 2024-10-02 | 492 | 498 | 476 | 478 | 58,700 | 478 |
| 2024-10-01 | 482 | 511 | 482 | 496 | 89,900 | 496 |
| 2024-09-30 | 480 | 524 | 475 | 490 | 111,300 | 490 |
| 2024-09-27 | 482 | 539 | 471 | 509 | 514,400 | 509 |
| 2024-09-26 | 508 | 509 | 483 | 485 | 198,900 | 485 |
| 2024-09-25 | 569 | 610 | 512 | 518 | 1,748,600 | 518 |
| 2024-09-24 | 493 | 549 | 481 | 549 | 1,407,800 | 549 |
| 2024-09-20 | 470 | 494 | 455 | 469 | 400,600 | 469 |
| 2024-09-19 | 537 | 558 | 463 | 471 | 1,453,200 | 471 |
| 2024-09-18 | 604 | 633 | 490 | 517 | 2,564,800 | 517 |
| 2024-09-17 | 476 | 564 | 462 | 564 | 1,271,000 | 564 |
| 2024-09-13 | 425 | 502 | 425 | 484 | 988,700 | 484 |
| 2024-09-12 | 459 | 460 | 421 | 422 | 75,700 | 422 |
| 2024-09-11 | 415 | 464 | 411 | 439 | 124,500 | 439 |
| 2024-09-10 | 442 | 442 | 408 | 415 | 102,200 | 415 |
| 2024-09-09 | 450 | 460 | 425 | 442 | 67,100 | 442 |
| 2024-09-06 | 477 | 549 | 420 | 440 | 556,300 | 440 |
| 2024-09-05 | 472 | 525 | 456 | 469 | 175,900 | 469 |
| 2024-09-04 | 476 | 542 | 454 | 464 | 576,700 | 464 |
| 2024-09-03 | 422 | 507 | 422 | 492 | 477,500 | 492 |
| 2024-09-02 | 421 | 430 | 421 | 427 | 7,600 | 427 |
| 2024-08-30 | 419 | 427 | 419 | 423 | 12,500 | 423 |
| 2024-08-29 | 413 | 418 | 413 | 417 | 3,800 | 417 |
| 2024-08-28 | 418 | 418 | 413 | 413 | 3,000 | 413 |
| 2024-08-27 | 414 | 418 | 414 | 418 | 3,000 | 418 |
| 2024-08-26 | 409 | 419 | 409 | 416 | 8,600 | 416 |
| 2024-08-23 | 409 | 411 | 403 | 411 | 3,900 | 411 |
| 2024-08-22 | 413 | 413 | 398 | 401 | 7,400 | 401 |
| 2024-08-21 | 407 | 407 | 398 | 407 | 4,500 | 407 |
| 2024-08-20 | 384 | 416 | 384 | 408 | 10,100 | 408 |
| 2024-08-19 | 386 | 392 | 386 | 392 | 800 | 392 |
| 2024-08-16 | 385 | 391 | 369 | 384 | 17,900 | 384 |
| 2024-08-15 | 388 | 395 | 383 | 387 | 7,000 | 387 |
| 2024-08-14 | 376 | 392 | 376 | 390 | 8,300 | 390 |
| 2024-08-13 | 381 | 387 | 375 | 377 | 20,900 | 377 |
| 2024-08-09 | 390 | 391 | 381 | 381 | 3,600 | 381 |
| 2024-08-08 | 373 | 386 | 373 | 385 | 4,600 | 385 |
| 2024-08-07 | 365 | 385 | 365 | 373 | 8,900 | 373 |
| 2024-08-06 | 338 | 380 | 338 | 372 | 11,800 | 372 |
| 2024-08-05 | 401 | 401 | 339 | 340 | 27,100 | 340 |
| 2024-08-02 | 414 | 419 | 406 | 407 | 6,300 | 407 |
| 2024-08-01 | 418 | 424 | 409 | 420 | 12,000 | 420 |
| 2024-07-31 | 416 | 421 | 416 | 420 | 2,000 | 420 |
| 2024-07-30 | 420 | 427 | 416 | 416 | 22,100 | 416 |
| 2024-07-29 | 415 | 424 | 415 | 422 | 4,900 | 422 |
| 2024-07-26 | 415 | 419 | 414 | 415 | 1,900 | 415 |
| 2024-07-25 | 419 | 419 | 415 | 415 | 4,100 | 415 |
| 2024-07-24 | 413 | 417 | 413 | 415 | 13,000 | 415 |
| 2024-07-23 | 417 | 418 | 412 | 413 | 7,600 | 413 |
| 2024-07-22 | 418 | 420 | 413 | 416 | 10,100 | 416 |
| 2024-07-19 | 416 | 417 | 415 | 415 | 4,300 | 415 |
| 2024-07-18 | 418 | 419 | 415 | 416 | 2,600 | 416 |
| 2024-07-17 | 418 | 418 | 415 | 417 | 2,400 | 417 |
| 2024-07-16 | 415 | 417 | 412 | 414 | 7,100 | 414 |
| 2024-07-12 | 412 | 417 | 410 | 414 | 5,000 | 414 |
| 2024-07-11 | 414 | 418 | 413 | 413 | 5,200 | 413 |
| 2024-07-10 | 414 | 420 | 413 | 414 | 8,300 | 414 |
| 2024-07-09 | 413 | 414 | 411 | 414 | 6,800 | 414 |
| 2024-07-08 | 417 | 417 | 413 | 413 | 4,800 | 413 |
| 2024-07-05 | 412 | 414 | 412 | 412 | 2,600 | 412 |
| 2024-07-04 | 417 | 417 | 412 | 412 | 8,900 | 412 |
| 2024-07-03 | 416 | 417 | 412 | 416 | 5,500 | 416 |
| 2024-07-02 | 415 | 417 | 414 | 417 | 2,900 | 417 |
| 2024-07-01 | 415 | 416 | 413 | 415 | 6,100 | 415 |
| 2024-06-28 | 416 | 416 | 414 | 415 | 2,300 | 415 |
| 2024-06-27 | 415 | 418 | 413 | 413 | 4,800 | 413 |
| 2024-06-26 | 418 | 420 | 412 | 412 | 9,100 | 412 |
| 2024-06-25 | 415 | 420 | 415 | 419 | 5,200 | 419 |
| 2024-06-24 | 416 | 422 | 416 | 422 | 8,100 | 422 |
| 2024-06-21 | 409 | 416 | 409 | 416 | 3,500 | 416 |
| 2024-06-20 | 406 | 410 | 406 | 408 | 6,000 | 408 |
| 2024-06-19 | 412 | 414 | 410 | 414 | 2,400 | 414 |
| 2024-06-18 | 411 | 416 | 410 | 415 | 600 | 415 |
| 2024-06-17 | 416 | 416 | 408 | 410 | 9,900 | 410 |
| 2024-06-14 | 413 | 418 | 413 | 414 | 2,500 | 414 |
| 2024-06-13 | 422 | 422 | 415 | 416 | 5,100 | 416 |
| 2024-06-12 | 414 | 417 | 414 | 416 | 1,400 | 416 |
| 2024-06-11 | 419 | 419 | 414 | 414 | 7,600 | 414 |
| 2024-06-10 | 420 | 420 | 419 | 419 | 1,000 | 419 |
| 2024-06-07 | 421 | 424 | 419 | 420 | 5,700 | 420 |
| 2024-06-06 | 425 | 425 | 419 | 421 | 2,700 | 421 |
| 2024-06-05 | 426 | 426 | 419 | 419 | 8,400 | 419 |
| 2024-06-04 | 425 | 426 | 423 | 426 | 500 | 426 |
| 2024-06-03 | 428 | 428 | 421 | 425 | 2,300 | 425 |
| 2024-05-31 | 423 | 423 | 418 | 423 | 11,000 | 423 |
| 2024-05-30 | 417 | 422 | 414 | 422 | 6,300 | 422 |
| 2024-05-29 | 422 | 422 | 414 | 417 | 9,800 | 417 |
| 2024-05-28 | 426 | 429 | 421 | 421 | 12,000 | 421 |
| 2024-05-27 | 423 | 490 | 421 | 431 | 149,400 | 431 |
| 2024-05-24 | 431 | 431 | 420 | 424 | 3,900 | 424 |
| 2024-05-23 | 424 | 424 | 418 | 423 | 5,100 | 423 |
| 2024-05-22 | 420 | 424 | 420 | 423 | 3,900 | 423 |
| 2024-05-21 | 425 | 430 | 423 | 423 | 4,200 | 423 |
| 2024-05-20 | 419 | 429 | 419 | 425 | 7,400 | 425 |
| 2024-05-17 | 410 | 425 | 410 | 419 | 11,300 | 419 |
| 2024-05-16 | 435 | 435 | 410 | 410 | 17,500 | 410 |
| 2024-05-15 | 444 | 444 | 430 | 433 | 19,200 | 433 |
| 2024-05-14 | 448 | 456 | 448 | 452 | 2,100 | 452 |
| 2024-05-13 | 450 | 453 | 446 | 449 | 2,900 | 449 |
| 2024-05-10 | 454 | 455 | 450 | 454 | 4,000 | 454 |
| 2024-05-09 | 447 | 454 | 444 | 454 | 3,100 | 454 |
| 2024-05-08 | 453 | 453 | 447 | 447 | 1,600 | 447 |
| 2024-05-07 | 446 | 452 | 446 | 451 | 1,900 | 451 |
| 2024-05-02 | 444 | 447 | 443 | 446 | 3,200 | 446 |
| 2024-05-01 | 438 | 445 | 438 | 445 | 9,000 | 445 |
| 2024-04-30 | 433 | 442 | 433 | 439 | 6,400 | 439 |
| 2024-04-26 | 439 | 443 | 434 | 434 | 20,100 | 434 |
| 2024-04-25 | 455 | 455 | 440 | 443 | 5,700 | 443 |
| 2024-04-24 | 445 | 445 | 443 | 443 | 5,100 | 443 |
| 2024-04-23 | 439 | 447 | 439 | 445 | 3,000 | 445 |
| 2024-04-22 | 447 | 447 | 438 | 439 | 2,200 | 439 |
| 2024-04-19 | 449 | 449 | 435 | 439 | 22,800 | 439 |
| 2024-04-18 | 446 | 449 | 446 | 446 | 3,900 | 446 |
| 2024-04-17 | 445 | 449 | 445 | 448 | 4,300 | 448 |
| 2024-04-16 | 450 | 452 | 445 | 449 | 6,100 | 449 |
| 2024-04-15 | 446 | 456 | 446 | 453 | 9,200 | 453 |
| 2024-04-12 | 452 | 452 | 446 | 446 | 8,500 | 446 |
| 2024-04-11 | 448 | 453 | 442 | 453 | 9,600 | 453 |
| 2024-04-10 | 452 | 452 | 448 | 448 | 6,200 | 448 |
| 2024-04-09 | 448 | 450 | 447 | 448 | 9,000 | 448 |
| 2024-04-08 | 446 | 456 | 446 | 448 | 6,600 | 448 |
| 2024-04-05 | 446 | 454 | 446 | 450 | 6,100 | 450 |
| 2024-04-04 | 450 | 454 | 450 | 450 | 8,300 | 450 |
| 2024-04-03 | 456 | 456 | 446 | 451 | 17,100 | 451 |
| 2024-04-02 | 466 | 468 | 455 | 456 | 12,600 | 456 |
| 2024-04-01 | 479 | 481 | 462 | 466 | 13,700 | 466 |
| 2024-03-29 | 476 | 478 | 473 | 477 | 9,700 | 477 |
| 2024-03-28 | 479 | 479 | 476 | 476 | 5,500 | 476 |
| 2024-03-27 | 487 | 487 | 477 | 479 | 20,900 | 479 |
| 2024-03-26 | 471 | 489 | 470 | 487 | 8,800 | 487 |
| 2024-03-25 | 486 | 486 | 475 | 475 | 11,000 | 475 |
| 2024-03-22 | 479 | 484 | 475 | 480 | 8,000 | 480 |
| 2024-03-21 | 480 | 486 | 478 | 482 | 9,500 | 482 |
| 2024-03-19 | 486 | 488 | 480 | 486 | 4,400 | 486 |
| 2024-03-18 | 480 | 485 | 476 | 485 | 4,500 | 485 |
| 2024-03-15 | 483 | 483 | 477 | 482 | 8,800 | 482 |
| 2024-03-14 | 478 | 483 | 475 | 482 | 8,400 | 482 |
| 2024-03-13 | 476 | 484 | 475 | 478 | 13,800 | 478 |
| 2024-03-12 | 453 | 476 | 446 | 476 | 14,300 | 476 |
| 2024-03-11 | 476 | 476 | 450 | 451 | 32,400 | 451 |
| 2024-03-08 | 480 | 482 | 472 | 476 | 11,800 | 476 |
| 2024-03-07 | 490 | 490 | 476 | 480 | 8,600 | 480 |
| 2024-03-06 | 480 | 495 | 477 | 490 | 15,200 | 490 |
| 2024-03-05 | 483 | 484 | 475 | 480 | 20,600 | 480 |
| 2024-03-04 | 492 | 494 | 484 | 484 | 23,000 | 484 |
| 2024-03-01 | 502 | 503 | 493 | 493 | 9,100 | 493 |
| 2024-02-29 | 503 | 506 | 495 | 502 | 6,800 | 502 |
| 2024-02-28 | 500 | 513 | 500 | 505 | 18,800 | 505 |
| 2024-02-27 | 503 | 503 | 491 | 500 | 21,100 | 500 |
| 2024-02-26 | 494 | 505 | 485 | 496 | 33,200 | 496 |
| 2024-02-22 | 523 | 523 | 485 | 487 | 46,100 | 487 |
| 2024-02-21 | 512 | 520 | 502 | 504 | 53,900 | 504 |
| 2024-02-20 | 500 | 579 | 492 | 522 | 463,600 | 522 |
| 2024-02-19 | 500 | 505 | 496 | 499 | 10,600 | 499 |
| 2024-02-16 | 483 | 501 | 483 | 500 | 12,200 | 500 |
| 2024-02-15 | 474 | 495 | 470 | 483 | 77,000 | 483 |
| 2024-02-14 | 534 | 540 | 519 | 522 | 87,500 | 522 |
| 2024-02-13 | 530 | 569 | 516 | 554 | 243,600 | 554 |
| 2024-02-09 | 510 | 516 | 508 | 508 | 7,800 | 508 |
| 2024-02-08 | 515 | 521 | 510 | 511 | 15,600 | 511 |
| 2024-02-07 | 521 | 529 | 514 | 518 | 7,200 | 518 |
| 2024-02-06 | 520 | 538 | 518 | 521 | 53,500 | 521 |
| 2024-02-05 | 508 | 565 | 507 | 520 | 240,100 | 520 |
| 2024-02-02 | 514 | 519 | 506 | 515 | 15,100 | 515 |
| 2024-02-01 | 510 | 510 | 507 | 507 | 3,200 | 507 |
| 2024-01-31 | 507 | 515 | 502 | 513 | 17,800 | 513 |
| 2024-01-30 | 519 | 519 | 506 | 506 | 31,200 | 506 |
| 2024-01-29 | 510 | 519 | 510 | 519 | 4,600 | 519 |
| 2024-01-26 | 507 | 514 | 504 | 509 | 17,900 | 509 |
| 2024-01-25 | 519 | 523 | 509 | 509 | 20,200 | 509 |
| 2024-01-24 | 510 | 515 | 506 | 509 | 18,900 | 509 |
| 2024-01-23 | 519 | 530 | 507 | 508 | 28,800 | 508 |
| 2024-01-22 | 508 | 519 | 508 | 509 | 31,300 | 509 |
| 2024-01-19 | 556 | 556 | 512 | 512 | 81,700 | 512 |
| 2024-01-18 | 518 | 530 | 518 | 518 | 25,100 | 518 |
| 2024-01-17 | 558 | 578 | 517 | 517 | 79,500 | 517 |
| 2024-01-16 | 539 | 573 | 531 | 559 | 82,900 | 559 |
| 2024-01-15 | 543 | 546 | 530 | 534 | 56,900 | 534 |
| 2024-01-12 | 530 | 606 | 527 | 544 | 895,800 | 544 |
| 2024-01-11 | 513 | 533 | 510 | 524 | 73,400 | 524 |
| 2024-01-10 | 508 | 522 | 508 | 509 | 19,300 | 509 |
| 2024-01-09 | 511 | 511 | 505 | 507 | 6,800 | 507 |
| 2024-01-05 | 513 | 520 | 502 | 504 | 24,800 | 504 |
| 2024-01-04 | 514 | 515 | 505 | 505 | 28,700 | 505 |
分割・併合履歴 ： [2019-06-26]1株→3株
