1. HOME >
  2. 株価時系列 >
  3. 7037 >
  4. 2020年

7037 (株)テノ.ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3301,3531,3051,315114,2001,315
2020-12-291,3311,4051,2911,378239,7001,378
2020-12-281,3221,3291,2831,32884,6001,328
2020-12-251,3181,3521,3151,32240,4001,322
2020-12-241,3021,3371,2991,32944,3001,329
2020-12-231,2511,3231,2511,30949,6001,309
2020-12-221,3311,3411,2731,27986,2001,279
2020-12-211,3671,3941,3311,35144,6001,351
2020-12-181,3511,3861,3511,36754,2001,367
2020-12-171,3691,3851,3451,36646,5001,366
2020-12-161,3601,3601,3191,35047,8001,350
2020-12-151,3681,3681,3301,36760,3001,367
2020-12-141,3001,3551,2921,35063,7001,350
2020-12-111,2501,2921,2501,29050,3001,290
2020-12-101,2801,2821,2431,25863,5001,258
2020-12-091,3301,3481,2861,28687,4001,286
2020-12-081,3181,3531,3011,34452,3001,344
2020-12-071,3801,3871,3221,34370,5001,343
2020-12-041,3921,4111,3501,39764,5001,397
2020-12-031,4111,4111,3611,38768,4001,387
2020-12-021,4341,4391,4091,41251,4001,412
2020-12-011,4201,4671,4071,42187,2001,421
2020-11-301,4691,4701,3861,419119,1001,419
2020-11-271,4761,4761,4331,46088,2001,460
2020-11-261,4291,4641,4091,451113,7001,451
2020-11-251,4301,4351,3931,40875,2001,408
2020-11-241,4281,4301,3801,41297,3001,412
2020-11-201,3811,4071,3511,39878,6001,398
2020-11-191,3351,3871,3101,381110,7001,381
2020-11-181,2531,3701,2511,333187,4001,333
2020-11-171,3391,3611,2641,282266,6001,282
2020-11-161,3951,4001,3391,359148,5001,359
2020-11-131,4381,4381,3751,395203,5001,395
2020-11-121,4011,4351,3281,412326,6001,412
2020-11-111,3881,4501,3541,448238,5001,448
2020-11-101,4301,4331,3701,391458,4001,391
2020-11-091,3801,4731,3801,447234,9001,447
2020-11-061,4051,4451,3731,395176,6001,395
2020-11-051,4291,4831,3551,410441,4001,410
2020-11-041,5671,5901,3471,399598,6001,399
2020-11-021,4801,4801,4801,48025,0001,480
2020-10-301,2701,3401,1561,180211,9001,180
2020-10-291,2701,2861,1961,230100,9001,230
2020-10-281,2971,3121,2591,30160,0001,301
2020-10-271,2901,3331,2541,308159,1001,308
2020-10-261,5251,5251,3201,320201,5001,320
2020-10-231,6201,6201,4371,501194,7001,501
2020-10-221,7931,7931,5641,660191,8001,660
2020-10-211,7271,8321,7051,803130,7001,803
2020-10-201,6831,7401,6601,72178,8001,721
2020-10-191,7401,7591,6611,66969,2001,669
2020-10-161,7181,7621,6531,72792,1001,727
2020-10-151,7431,7471,6281,63870,5001,638
2020-10-141,7571,7601,6731,74071,0001,740
2020-10-131,7831,7831,7231,75777,9001,757
2020-10-121,6211,7821,6201,758115,6001,758
2020-10-091,5501,6341,5391,62896,2001,628
2020-10-081,5821,6051,5011,54086,0001,540
2020-10-071,4471,5761,4471,553133,3001,553
2020-10-061,4071,4471,4071,43228,2001,432
2020-10-051,4281,4561,4001,40131,7001,401
2020-10-021,4881,5011,3801,38369,8001,383
2020-09-301,4851,5631,4321,43363,1001,433
2020-09-291,4211,4901,4001,48643,7001,486
2020-09-281,3791,4551,3521,44846,8001,448
2020-09-251,3561,4021,3351,38623,7001,386
2020-09-241,4291,4321,3171,35768,5001,357
2020-09-231,4381,4651,4181,44840,0001,448
2020-09-181,4411,5011,3911,46876,6001,468
2020-09-171,4111,5071,4071,45595,1001,455
2020-09-161,3671,4631,3671,421111,2001,421
2020-09-151,2401,4351,2211,354207,1001,354
2020-09-141,2171,2691,2151,22026,1001,220
2020-09-111,1561,2371,1531,21778,7001,217
2020-09-101,2901,3291,1321,155200,3001,155
2020-09-091,3111,3221,2551,25577,8001,255
2020-09-081,2601,3451,2451,341107,1001,341
2020-09-071,1931,2611,1931,23760,1001,237
2020-09-041,1701,2051,1671,20552,3001,205
2020-09-031,1801,2451,1801,21440,3001,214
2020-09-021,2091,2301,1701,17052,1001,170
2020-09-011,1981,2291,1651,21556,3001,215
2020-08-311,1521,1781,1081,16861,9001,168
2020-08-281,1351,2331,0881,138118,4001,138
2020-08-271,1811,2081,1201,14491,8001,144
2020-08-261,1351,2671,1281,198267,9001,198
2020-08-251,0551,1391,0161,112108,1001,112
2020-08-241,0001,0841,0001,04562,0001,045
2020-08-219501,0389501,003123,5001,003
2020-08-2091894889693667,500936
2020-08-1987192687192572,100925
2020-08-1889289285386528,400865
2020-08-1787389487088441,600884
2020-08-1485487585087025,800870
2020-08-1385886283185137,500851
2020-08-1286087984085842,400858
2020-08-11800908800860446,300860
2020-08-07875875800800413,900800
2020-08-0671373067772580,700725
2020-08-0571071668871228,300712
2020-08-0465372865371052,600710
2020-08-0361664661664313,700643
2020-07-3162963561061226,400612
2020-07-3066066764064023,200640
2020-07-2966767565265817,700658
2020-07-2870070367767718,000677
2020-07-2768269367469111,000691
2020-07-2268269468269218,500692
2020-07-2169470468569516,200695
2020-07-206937016837017,900701
2020-07-1771071068969611,000696
2020-07-1672473070070517,200705
2020-07-1569072769072713,400727
2020-07-147037036886896,300689
2020-07-1370870868069811,600698
2020-07-106947046927036,700703
2020-07-097247247007006,800700
2020-07-087347347117245,700724
2020-07-0771872769872015,300720
2020-07-0669871468568529,600685
2020-07-036927106897108,800710
2020-07-0273373368969226,200692
2020-07-0173574272473011,700730
2020-06-3075275572774214,700742
2020-06-2973975873573714,400737
2020-06-2677177775275321,300753
2020-06-2579779776176615,600766
2020-06-2480781078479723,600797
2020-06-2379281278079529,500795
2020-06-2280180778979114,800791
2020-06-1980081679980125,900801
2020-06-1880780778280010,100800
2020-06-1780581179480313,600803
2020-06-1678081878080133,400801
2020-06-1579979975776728,200767
2020-06-1275079474778871,100788
2020-06-1184485481581824,500818
2020-06-1084786883984924,100849
2020-06-0983884782184531,300845
2020-06-0883784881583355,000833
2020-06-0585085682883939,800839
2020-06-0485586184185931,300859
2020-06-0386287384685928,600859
2020-06-0286087785786245,500862
2020-06-0187289885086166,300861
2020-05-2986388885887735,500877
2020-05-2884688584687825,100878
2020-05-2785686783985548,000855
2020-05-2687187885386130,000861
2020-05-2586487885587334,900873
2020-05-2285787684585366,500853
2020-05-21824888824872141,400872
2020-05-2081082880282732,600827
2020-05-1982582578680942,800809
2020-05-1880882880782045,100820
2020-05-15828839792808121,700808
2020-05-14842844767771109,600771
2020-05-1376979875879775,700797
2020-05-1274079174076283,300762
2020-05-11763785697728116,700728
2020-05-08663763663763145,900763
2020-05-0765967764166331,400663
2020-05-0166067865266427,800664
2020-04-3066267366066818,300668
2020-04-2865765963165527,400655
2020-04-2765465461663754,400637
2020-04-2465267464065447,600654
2020-04-2362367862366270,700662
2020-04-2261362159060542,300605
2020-04-2168068662363374,400633
2020-04-2070070267569143,600691
2020-04-1768070867368056,900680
2020-04-1663967863067449,000674
2020-04-1564666263764949,300649
2020-04-1460864860763662,100636
2020-04-13655671608608117,100608
2020-04-1063566060763084,900630
2020-04-0959162057761557,900615
2020-04-0857061553759073,500590
2020-04-0753758753757671,200576
2020-04-0653054249852783,500527
2020-04-0358558553053059,600530
2020-04-02567636552575127,900575
2020-04-0154856252854727,600547
2020-03-3153657453654831,900548
2020-03-3053054652654023,200540
2020-03-2755057052953550,700535
2020-03-2653756353054364,800543
2020-03-2558259056358744,500587
2020-03-2453056152355249,900552
2020-03-2350253249252051,800520
2020-03-1951554651551934,800519
2020-03-1854657652552550,400525
2020-03-17480545480545121,200545
2020-03-1651054548950254,200502
2020-03-13505507452479125,100479
2020-03-12545573520535113,000535
2020-03-1162362757257561,000575
2020-03-1055462154061392,000613
2020-03-09653656588604161,300604
2020-03-06713722682688116,800688
2020-03-05754772723728122,400728
2020-03-04726789708754218,800754
2020-03-03820828711711196,300711
2020-03-02798839756775455,100775
2020-02-28671799664708903,100708
2020-02-2773173569169970,800699
2020-02-2675875871473953,900739
2020-02-2574576672175488,900754
2020-02-2182583580380545,800805
2020-02-2083888681281295,900812
2020-02-1980882980080243,800802
2020-02-1883983979081684,200816
2020-02-17841859813839104,900839
2020-02-14890897851859110,600859
2020-02-13930944885905381,500905
2020-02-121,0601,1171,0501,082107,2001,082
2020-02-101,0491,0541,0231,04028,0001,040
2020-02-071,0671,0671,0231,04230,0001,042
2020-02-061,0531,0671,0141,06743,4001,067
2020-02-051,0821,0981,0341,04273,0001,042
2020-02-041,0161,0801,0131,07252,2001,072
2020-02-039591,0129431,00569,5001,005
2020-01-311,0011,0289831,01972,7001,019
2020-01-301,0441,0779801,002106,2001,002
2020-01-291,1201,1201,0471,057106,1001,057
2020-01-281,0631,1691,0551,121158,2001,121
2020-01-271,0631,0951,0281,045169,1001,045
2020-01-241,1151,1711,0931,120162,3001,120
2020-01-231,3201,3201,0881,127532,8001,127
2020-01-221,3351,3871,2651,332213,7001,332
2020-01-211,2641,2881,1781,275207,6001,275
2020-01-201,1201,3181,1181,264234,5001,264
2020-01-171,1501,1781,1051,117140,1001,117
2020-01-161,0701,1471,0701,139126,5001,139
2020-01-151,0311,0641,0251,05166,4001,051
2020-01-141,0331,0401,0031,02050,6001,020
2020-01-109911,038958999143,400999
2020-01-099831,0189821,00083,9001,000
2020-01-08979993925974173,000974
2020-01-07925970910964189,300964
2020-01-06863918854893102,700893

分割・併合履歴 ： [2019-06-26]1株→3株