7037 (株)テノ.ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	610	610	593	599	21,100	599
2021-12-29	561	611	561	611	27,900	611
2021-12-28	575	582	565	569	24,400	569
2021-12-27	590	590	565	575	45,300	575
2021-12-24	590	599	580	592	15,700	592
2021-12-23	591	611	591	593	20,900	593
2021-12-22	570	598	565	589	28,700	589
2021-12-21	558	580	551	570	29,400	570
2021-12-20	583	583	546	552	67,000	552
2021-12-17	587	587	578	584	15,900	584
2021-12-16	601	609	592	594	19,300	594
2021-12-15	594	609	591	600	13,800	600
2021-12-14	618	619	595	598	23,300	598
2021-12-13	636	636	609	617	17,100	617
2021-12-10	660	660	631	631	14,900	631
2021-12-09	659	666	654	654	11,700	654
2021-12-08	680	690	657	658	17,500	658
2021-12-07	621	679	621	679	20,300	679
2021-12-06	645	653	613	620	24,100	620
2021-12-03	610	643	593	641	38,900	641
2021-12-02	652	667	586	590	78,300	590
2021-12-01	654	670	639	660	32,100	660
2021-11-30	702	710	658	664	17,400	664
2021-11-29	687	735	681	697	37,300	697
2021-11-26	722	722	687	692	27,300	692
2021-11-25	740	742	728	729	10,800	729
2021-11-24	758	758	734	739	14,100	739
2021-11-22	741	758	735	758	12,100	758
2021-11-19	762	762	743	743	15,100	743
2021-11-18	770	773	760	762	8,000	762
2021-11-17	765	777	758	772	10,200	772
2021-11-16	760	773	758	765	8,300	765
2021-11-15	750	765	746	760	49,300	760
2021-11-12	780	782	760	761	12,100	761
2021-11-11	788	788	754	784	31,000	784
2021-11-10	805	805	785	788	19,300	788
2021-11-09	823	823	802	806	9,800	806
2021-11-08	846	846	823	823	6,800	823
2021-11-05	837	840	821	830	8,000	830
2021-11-04	851	855	834	845	9,300	845
2021-11-02	831	854	831	851	9,800	851
2021-11-01	845	845	828	832	8,700	832
2021-10-29	821	831	814	826	12,800	826
2021-10-28	811	817	810	814	13,500	814
2021-10-27	833	833	814	818	7,300	818
2021-10-26	818	834	815	828	12,700	828
2021-10-25	844	844	815	818	22,300	818
2021-10-22	873	875	847	851	28,000	851
2021-10-21	890	894	875	879	10,100	879
2021-10-20	854	902	851	890	61,400	890
2021-10-19	945	945	933	938	2,800	938
2021-10-18	949	949	936	945	2,800	945
2021-10-15	930	958	930	951	10,200	951
2021-10-14	925	934	922	933	5,500	933
2021-10-13	944	950	929	935	14,200	935
2021-10-12	966	966	943	944	5,200	944
2021-10-11	953	966	953	966	4,400	966
2021-10-08	940	963	939	953	8,400	953
2021-10-07	940	963	940	940	12,000	940
2021-10-06	951	960	933	933	14,500	933
2021-10-05	958	977	930	949	22,300	949
2021-10-04	1,019	1,026	964	977	25,800	977
2021-10-01	1,002	1,021	980	1,000	28,700	1,000
2021-09-30	1,036	1,043	978	1,024	54,200	1,024
2021-09-29	954	1,006	951	1,006	52,800	1,006
2021-09-28	957	960	939	955	9,700	955
2021-09-27	951	970	949	949	7,200	949
2021-09-24	924	956	924	951	17,900	951
2021-09-22	926	941	904	916	35,400	916
2021-09-21	926	944	922	931	25,600	931
2021-09-17	946	971	946	971	15,500	971
2021-09-16	969	970	931	954	20,900	954
2021-09-15	995	995	964	969	14,200	969
2021-09-14	1,000	1,005	971	990	27,500	990
2021-09-13	1,001	1,018	977	1,002	23,000	1,002
2021-09-10	970	1,013	970	1,000	32,700	1,000
2021-09-09	957	991	957	966	25,200	966
2021-09-08	964	985	952	957	16,400	957
2021-09-07	993	993	959	960	25,500	960
2021-09-06	1,024	1,024	970	999	64,400	999
2021-09-03	943	1,100	937	1,018	220,600	1,018
2021-09-02	927	953	910	953	18,700	953
2021-09-01	917	926	910	920	7,900	920
2021-08-31	934	934	917	917	11,000	917
2021-08-30	942	946	933	938	8,100	938
2021-08-27	917	957	915	932	54,400	932
2021-08-26	901	917	901	917	11,700	917
2021-08-25	893	915	884	905	20,300	905
2021-08-24	895	912	876	893	30,200	893
2021-08-23	850	876	834	865	32,500	865
2021-08-20	890	890	851	857	29,800	857
2021-08-19	899	902	879	888	18,000	888
2021-08-18	864	893	841	889	28,800	889
2021-08-17	881	881	841	850	32,500	850
2021-08-16	892	901	882	882	30,400	882
2021-08-13	899	921	889	917	29,600	917
2021-08-12	961	961	888	898	113,600	898
2021-08-11	978	978	956	961	20,400	961
2021-08-10	1,000	1,001	955	978	47,400	978
2021-08-06	963	1,008	956	1,005	107,900	1,005
2021-08-05	1,165	1,173	1,156	1,173	6,200	1,173
2021-08-04	1,175	1,175	1,156	1,167	3,000	1,167
2021-08-03	1,161	1,184	1,161	1,175	2,400	1,175
2021-08-02	1,171	1,180	1,163	1,180	3,000	1,180
2021-07-30	1,177	1,177	1,158	1,165	7,400	1,165
2021-07-29	1,154	1,179	1,154	1,162	20,300	1,162
2021-07-28	1,157	1,169	1,151	1,164	8,400	1,164
2021-07-27	1,164	1,164	1,151	1,157	3,700	1,157
2021-07-26	1,155	1,166	1,142	1,156	5,900	1,156
2021-07-21	1,167	1,167	1,155	1,155	600	1,155
2021-07-20	1,145	1,157	1,135	1,142	8,900	1,142
2021-07-19	1,156	1,165	1,146	1,151	7,100	1,151
2021-07-16	1,170	1,170	1,150	1,153	11,200	1,153
2021-07-15	1,170	1,170	1,154	1,163	11,800	1,163
2021-07-14	1,183	1,183	1,163	1,173	10,300	1,173
2021-07-13	1,182	1,192	1,178	1,183	8,100	1,183
2021-07-12	1,176	1,186	1,176	1,184	5,900	1,184
2021-07-09	1,181	1,182	1,167	1,175	10,100	1,175
2021-07-08	1,173	1,195	1,172	1,181	18,000	1,181
2021-07-07	1,183	1,190	1,176	1,180	9,200	1,180
2021-07-06	1,211	1,211	1,180	1,182	12,600	1,182
2021-07-05	1,205	1,206	1,184	1,188	7,800	1,188
2021-07-02	1,201	1,205	1,183	1,200	4,800	1,200
2021-07-01	1,225	1,225	1,184	1,186	11,700	1,186
2021-06-30	1,229	1,229	1,214	1,220	5,200	1,220
2021-06-29	1,247	1,247	1,209	1,225	11,700	1,225
2021-06-28	1,192	1,230	1,187	1,230	17,200	1,230
2021-06-25	1,188	1,200	1,175	1,200	10,600	1,200
2021-06-24	1,200	1,200	1,180	1,190	7,900	1,190
2021-06-23	1,170	1,195	1,170	1,195	6,600	1,195
2021-06-22	1,187	1,188	1,163	1,188	9,400	1,188
2021-06-21	1,195	1,195	1,156	1,157	13,300	1,157
2021-06-18	1,201	1,202	1,173	1,176	15,800	1,176
2021-06-17	1,186	1,186	1,169	1,179	8,400	1,179
2021-06-16	1,205	1,205	1,186	1,186	11,800	1,186
2021-06-15	1,185	1,209	1,185	1,200	6,000	1,200
2021-06-14	1,178	1,214	1,174	1,196	15,400	1,196
2021-06-11	1,183	1,198	1,167	1,182	19,100	1,182
2021-06-10	1,172	1,181	1,162	1,175	4,000	1,175
2021-06-09	1,185	1,185	1,173	1,182	7,700	1,182
2021-06-08	1,159	1,181	1,153	1,181	8,000	1,181
2021-06-07	1,146	1,172	1,146	1,159	8,500	1,159
2021-06-04	1,163	1,164	1,134	1,150	9,000	1,150
2021-06-03	1,184	1,193	1,155	1,163	8,800	1,163
2021-06-02	1,163	1,179	1,148	1,174	12,800	1,174
2021-06-01	1,156	1,156	1,130	1,146	16,800	1,146
2021-05-31	1,186	1,186	1,153	1,156	13,400	1,156
2021-05-28	1,191	1,193	1,173	1,186	18,300	1,186
2021-05-27	1,213	1,213	1,185	1,185	19,000	1,185
2021-05-26	1,203	1,235	1,193	1,218	27,000	1,218
2021-05-25	1,205	1,212	1,200	1,205	13,400	1,205
2021-05-24	1,234	1,234	1,198	1,205	21,900	1,205
2021-05-21	1,230	1,287	1,217	1,234	80,900	1,234
2021-05-20	1,240	1,240	1,215	1,220	8,900	1,220
2021-05-19	1,220	1,243	1,217	1,226	10,700	1,226
2021-05-18	1,194	1,235	1,194	1,221	13,500	1,221
2021-05-17	1,238	1,238	1,161	1,194	20,100	1,194
2021-05-14	1,228	1,239	1,207	1,234	18,600	1,234
2021-05-13	1,171	1,234	1,159	1,223	42,100	1,223
2021-05-12	1,151	1,220	1,151	1,199	100,100	1,199
2021-05-11	1,130	1,130	1,106	1,106	17,900	1,106
2021-05-10	1,129	1,140	1,120	1,130	14,600	1,130
2021-05-07	1,134	1,146	1,128	1,135	5,900	1,135
2021-05-06	1,159	1,167	1,142	1,144	16,500	1,144
2021-04-30	1,112	1,160	1,112	1,154	37,800	1,154
2021-04-28	1,101	1,147	1,075	1,147	78,500	1,147
2021-04-27	1,110	1,126	1,096	1,101	16,100	1,101
2021-04-26	1,114	1,122	1,105	1,110	11,600	1,110
2021-04-23	1,103	1,129	1,103	1,110	17,800	1,110
2021-04-22	1,135	1,144	1,109	1,114	24,300	1,114
2021-04-21	1,151	1,154	1,120	1,127	24,100	1,127
2021-04-20	1,191	1,207	1,161	1,168	25,300	1,168
2021-04-19	1,185	1,204	1,152	1,204	47,900	1,204
2021-04-16	1,185	1,197	1,170	1,184	20,900	1,184
2021-04-15	1,159	1,181	1,147	1,181	35,800	1,181
2021-04-14	1,139	1,154	1,120	1,147	16,900	1,147
2021-04-13	1,141	1,141	1,115	1,128	20,300	1,128
2021-04-12	1,168	1,169	1,145	1,146	21,000	1,146
2021-04-09	1,154	1,179	1,154	1,163	30,500	1,163
2021-04-08	1,188	1,188	1,138	1,160	57,000	1,160
2021-04-07	1,235	1,235	1,180	1,200	62,300	1,200
2021-04-06	1,309	1,309	1,202	1,237	149,300	1,237
2021-04-05	1,250	1,340	1,200	1,290	266,800	1,290
2021-04-02	1,190	1,246	1,187	1,228	122,400	1,228
2021-04-01	1,161	1,167	1,149	1,165	9,700	1,165
2021-03-31	1,153	1,177	1,146	1,166	20,600	1,166
2021-03-30	1,143	1,176	1,137	1,176	10,800	1,176
2021-03-29	1,151	1,196	1,148	1,162	27,500	1,162
2021-03-26	1,138	1,165	1,127	1,160	15,300	1,160
2021-03-25	1,151	1,162	1,121	1,138	13,800	1,138
2021-03-24	1,178	1,178	1,123	1,138	26,800	1,138
2021-03-23	1,182	1,195	1,166	1,181	19,200	1,181
2021-03-22	1,201	1,201	1,180	1,197	18,500	1,197
2021-03-19	1,182	1,200	1,171	1,200	25,800	1,200
2021-03-18	1,208	1,208	1,180	1,195	30,400	1,195
2021-03-17	1,181	1,209	1,175	1,204	30,200	1,204
2021-03-16	1,167	1,180	1,155	1,180	20,300	1,180
2021-03-15	1,139	1,169	1,132	1,167	30,600	1,167
2021-03-12	1,131	1,140	1,111	1,139	13,400	1,139
2021-03-11	1,099	1,136	1,093	1,131	18,800	1,131
2021-03-10	1,124	1,124	1,098	1,103	14,900	1,103
2021-03-09	1,137	1,150	1,114	1,121	14,300	1,121
2021-03-08	1,150	1,189	1,132	1,137	48,800	1,137
2021-03-05	1,079	1,133	1,045	1,133	140,300	1,133
2021-03-04	1,071	1,098	1,054	1,079	50,700	1,079
2021-03-03	1,090	1,107	1,068	1,083	21,000	1,083
2021-03-02	1,092	1,110	1,072	1,081	26,000	1,081
2021-03-01	1,083	1,095	1,066	1,095	28,000	1,095
2021-02-26	1,089	1,103	1,059	1,083	35,200	1,083
2021-02-25	1,071	1,105	1,071	1,090	33,900	1,090
2021-02-24	1,096	1,149	1,064	1,066	70,300	1,066
2021-02-22	1,064	1,106	1,064	1,094	51,100	1,094
2021-02-19	1,066	1,078	1,041	1,069	43,800	1,069
2021-02-18	1,124	1,124	1,063	1,066	54,000	1,066
2021-02-17	1,070	1,128	1,060	1,119	85,100	1,119
2021-02-16	1,103	1,116	1,068	1,080	115,200	1,080
2021-02-15	1,146	1,146	1,097	1,103	206,300	1,103
2021-02-12	1,290	1,291	1,253	1,283	28,800	1,283
2021-02-10	1,245	1,289	1,211	1,280	42,500	1,280
2021-02-09	1,275	1,275	1,234	1,243	17,800	1,243
2021-02-08	1,274	1,276	1,245	1,267	14,400	1,267
2021-02-05	1,300	1,300	1,257	1,260	23,500	1,260
2021-02-04	1,264	1,297	1,257	1,297	31,600	1,297
2021-02-03	1,240	1,270	1,240	1,256	19,900	1,256
2021-02-02	1,208	1,240	1,198	1,240	19,000	1,240
2021-02-01	1,187	1,215	1,171	1,211	24,600	1,211
2021-01-29	1,221	1,226	1,179	1,191	44,700	1,191
2021-01-28	1,212	1,233	1,198	1,233	45,000	1,233
2021-01-27	1,232	1,241	1,216	1,227	21,100	1,227
2021-01-26	1,250	1,256	1,222	1,222	38,200	1,222
2021-01-25	1,270	1,270	1,250	1,250	24,000	1,250
2021-01-22	1,253	1,269	1,236	1,266	21,600	1,266
2021-01-21	1,250	1,269	1,237	1,246	23,500	1,246
2021-01-20	1,252	1,252	1,218	1,247	44,800	1,247
2021-01-19	1,263	1,278	1,248	1,249	49,100	1,249
2021-01-18	1,284	1,284	1,257	1,270	26,900	1,270
2021-01-15	1,299	1,300	1,273	1,287	37,300	1,287
2021-01-14	1,319	1,328	1,277	1,302	57,500	1,302
2021-01-13	1,313	1,339	1,311	1,316	39,700	1,316
2021-01-12	1,346	1,346	1,310	1,311	42,200	1,311
2021-01-08	1,355	1,355	1,328	1,343	30,800	1,343
2021-01-07	1,350	1,384	1,337	1,340	33,700	1,340
2021-01-06	1,342	1,345	1,310	1,331	30,900	1,331
2021-01-05	1,369	1,379	1,324	1,332	36,000	1,332
2021-01-04	1,320	1,385	1,319	1,371	77,400	1,371

分割・併合履歴： [2019-06-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7037 (株)テノ.ホールディングス の時系列データ [2021年度]

7037 (株)テノ.ホールディングスの時系列データ [2021年度]