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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
