7037 (株)テノ.ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 502 | 510 | 495 | 500 | 6,900 | 500 |
| 2022-12-29 | 500 | 508 | 500 | 502 | 2,900 | 502 |
| 2022-12-28 | 510 | 516 | 505 | 509 | 2,900 | 509 |
| 2022-12-27 | 509 | 516 | 509 | 514 | 1,800 | 514 |
| 2022-12-26 | 511 | 518 | 509 | 509 | 2,100 | 509 |
| 2022-12-23 | 514 | 520 | 512 | 520 | 5,000 | 520 |
| 2022-12-22 | 518 | 518 | 514 | 514 | 5,700 | 514 |
| 2022-12-21 | 511 | 519 | 511 | 518 | 13,000 | 518 |
| 2022-12-20 | 528 | 531 | 518 | 518 | 7,500 | 518 |
| 2022-12-19 | 532 | 532 | 521 | 531 | 5,300 | 531 |
| 2022-12-16 | 534 | 535 | 532 | 534 | 1,700 | 534 |
| 2022-12-15 | 540 | 545 | 533 | 537 | 8,700 | 537 |
| 2022-12-14 | 537 | 538 | 536 | 538 | 4,600 | 538 |
| 2022-12-13 | 550 | 550 | 537 | 537 | 2,500 | 537 |
| 2022-12-12 | 539 | 547 | 536 | 547 | 1,700 | 547 |
| 2022-12-09 | 535 | 543 | 535 | 543 | 3,200 | 543 |
| 2022-12-08 | 545 | 545 | 540 | 540 | 2,000 | 540 |
| 2022-12-07 | 542 | 542 | 541 | 541 | 2,900 | 541 |
| 2022-12-06 | 546 | 555 | 544 | 545 | 3,800 | 545 |
| 2022-12-05 | 552 | 564 | 552 | 556 | 5,600 | 556 |
| 2022-12-02 | 553 | 561 | 551 | 552 | 2,700 | 552 |
| 2022-12-01 | 551 | 563 | 550 | 562 | 4,700 | 562 |
| 2022-11-30 | 550 | 557 | 550 | 552 | 2,800 | 552 |
| 2022-11-29 | 554 | 555 | 546 | 554 | 3,800 | 554 |
| 2022-11-28 | 554 | 555 | 550 | 554 | 4,100 | 554 |
| 2022-11-25 | 557 | 557 | 552 | 552 | 1,200 | 552 |
| 2022-11-24 | 551 | 559 | 551 | 557 | 3,500 | 557 |
| 2022-11-22 | 566 | 587 | 555 | 555 | 16,000 | 555 |
| 2022-11-21 | 538 | 558 | 529 | 556 | 9,500 | 556 |
| 2022-11-18 | 539 | 539 | 532 | 538 | 4,800 | 538 |
| 2022-11-17 | 533 | 538 | 531 | 534 | 1,000 | 534 |
| 2022-11-16 | 531 | 539 | 531 | 538 | 4,400 | 538 |
| 2022-11-15 | 532 | 538 | 530 | 533 | 1,500 | 533 |
| 2022-11-14 | 533 | 533 | 529 | 533 | 1,800 | 533 |
| 2022-11-11 | 532 | 538 | 526 | 533 | 1,800 | 533 |
| 2022-11-10 | 529 | 532 | 527 | 531 | 3,200 | 531 |
| 2022-11-09 | 530 | 532 | 528 | 530 | 1,000 | 530 |
| 2022-11-08 | 528 | 530 | 528 | 530 | 1,300 | 530 |
| 2022-11-07 | 530 | 539 | 525 | 528 | 5,800 | 528 |
| 2022-11-04 | 536 | 553 | 534 | 537 | 2,600 | 537 |
| 2022-11-02 | 540 | 548 | 536 | 536 | 1,800 | 536 |
| 2022-11-01 | 550 | 551 | 536 | 541 | 4,300 | 541 |
| 2022-10-31 | 550 | 555 | 550 | 550 | 3,900 | 550 |
| 2022-10-28 | 558 | 564 | 550 | 550 | 12,800 | 550 |
| 2022-10-27 | 565 | 568 | 565 | 565 | 3,200 | 565 |
| 2022-10-26 | 570 | 570 | 565 | 568 | 1,200 | 568 |
| 2022-10-25 | 582 | 582 | 568 | 572 | 2,400 | 572 |
| 2022-10-24 | 564 | 568 | 560 | 568 | 5,400 | 568 |
| 2022-10-21 | 568 | 568 | 564 | 564 | 500 | 564 |
| 2022-10-20 | 571 | 572 | 567 | 567 | 1,900 | 567 |
| 2022-10-19 | 567 | 572 | 567 | 572 | 1,300 | 572 |
| 2022-10-18 | 558 | 560 | 558 | 560 | 1,400 | 560 |
| 2022-10-17 | 558 | 558 | 558 | 558 | 800 | 558 |
| 2022-10-14 | 570 | 576 | 560 | 562 | 3,000 | 562 |
| 2022-10-13 | 560 | 576 | 560 | 570 | 1,400 | 570 |
| 2022-10-12 | 568 | 568 | 560 | 560 | 5,300 | 560 |
| 2022-10-11 | 575 | 575 | 570 | 570 | 1,900 | 570 |
| 2022-10-07 | 575 | 575 | 575 | 575 | 1,200 | 575 |
| 2022-10-06 | 586 | 586 | 561 | 586 | 7,200 | 586 |
| 2022-10-05 | 567 | 574 | 565 | 574 | 3,700 | 574 |
| 2022-10-04 | 557 | 561 | 543 | 561 | 2,200 | 561 |
| 2022-10-03 | 566 | 566 | 555 | 557 | 4,300 | 557 |
| 2022-09-30 | 545 | 556 | 545 | 556 | 4,200 | 556 |
| 2022-09-29 | 532 | 542 | 531 | 540 | 2,500 | 540 |
| 2022-09-28 | 530 | 534 | 530 | 534 | 3,000 | 534 |
| 2022-09-27 | 529 | 535 | 529 | 535 | 6,200 | 535 |
| 2022-09-26 | 528 | 529 | 528 | 529 | 2,400 | 529 |
| 2022-09-22 | 530 | 537 | 530 | 532 | 3,500 | 532 |
| 2022-09-21 | 539 | 546 | 537 | 537 | 2,400 | 537 |
| 2022-09-20 | 546 | 546 | 536 | 544 | 5,900 | 544 |
| 2022-09-16 | 549 | 551 | 548 | 550 | 2,700 | 550 |
| 2022-09-15 | 558 | 558 | 550 | 551 | 2,900 | 551 |
| 2022-09-14 | 551 | 554 | 550 | 553 | 9,300 | 553 |
| 2022-09-13 | 568 | 571 | 561 | 561 | 4,300 | 561 |
| 2022-09-12 | 581 | 581 | 568 | 569 | 6,200 | 569 |
| 2022-09-09 | 580 | 580 | 576 | 576 | 2,500 | 576 |
| 2022-09-08 | 592 | 592 | 580 | 580 | 2,600 | 580 |
| 2022-09-07 | 587 | 587 | 575 | 578 | 3,500 | 578 |
| 2022-09-06 | 591 | 593 | 587 | 587 | 1,200 | 587 |
| 2022-09-05 | 599 | 599 | 591 | 591 | 1,800 | 591 |
| 2022-09-02 | 589 | 591 | 587 | 587 | 1,500 | 587 |
| 2022-09-01 | 590 | 594 | 588 | 590 | 5,200 | 590 |
| 2022-08-31 | 587 | 590 | 587 | 590 | 2,000 | 590 |
| 2022-08-30 | 594 | 594 | 589 | 591 | 800 | 591 |
| 2022-08-29 | 580 | 596 | 580 | 594 | 2,000 | 594 |
| 2022-08-26 | 596 | 599 | 591 | 599 | 1,800 | 599 |
| 2022-08-25 | 586 | 593 | 582 | 593 | 2,200 | 593 |
| 2022-08-24 | 592 | 592 | 581 | 586 | 1,900 | 586 |
| 2022-08-23 | 580 | 587 | 580 | 585 | 4,900 | 585 |
| 2022-08-22 | 594 | 594 | 584 | 584 | 3,700 | 584 |
| 2022-08-19 | 596 | 596 | 589 | 594 | 4,000 | 594 |
| 2022-08-18 | 593 | 595 | 592 | 592 | 5,500 | 592 |
| 2022-08-17 | 597 | 597 | 590 | 597 | 6,300 | 597 |
| 2022-08-16 | 593 | 596 | 592 | 593 | 5,200 | 593 |
| 2022-08-15 | 599 | 599 | 593 | 594 | 6,700 | 594 |
| 2022-08-12 | 593 | 597 | 593 | 594 | 6,900 | 594 |
| 2022-08-10 | 603 | 603 | 591 | 593 | 10,700 | 593 |
| 2022-08-09 | 626 | 626 | 623 | 623 | 200 | 623 |
| 2022-08-08 | 630 | 631 | 619 | 619 | 1,200 | 619 |
| 2022-08-05 | 610 | 636 | 610 | 630 | 4,300 | 630 |
| 2022-08-04 | 620 | 620 | 610 | 612 | 5,000 | 612 |
| 2022-08-03 | 617 | 628 | 617 | 620 | 2,600 | 620 |
| 2022-08-02 | 627 | 627 | 613 | 625 | 6,200 | 625 |
| 2022-08-01 | 636 | 636 | 627 | 632 | 1,700 | 632 |
| 2022-07-29 | 622 | 634 | 622 | 627 | 3,100 | 627 |
| 2022-07-28 | 647 | 647 | 624 | 624 | 10,000 | 624 |
| 2022-07-27 | 641 | 648 | 638 | 640 | 1,700 | 640 |
| 2022-07-26 | 635 | 635 | 630 | 631 | 2,700 | 631 |
| 2022-07-25 | 640 | 640 | 630 | 635 | 4,600 | 635 |
| 2022-07-22 | 640 | 641 | 630 | 632 | 8,900 | 632 |
| 2022-07-21 | 643 | 643 | 631 | 639 | 3,700 | 639 |
| 2022-07-20 | 645 | 645 | 632 | 639 | 2,900 | 639 |
| 2022-07-19 | 651 | 651 | 634 | 634 | 7,500 | 634 |
| 2022-07-15 | 666 | 670 | 650 | 650 | 5,300 | 650 |
| 2022-07-14 | 666 | 670 | 661 | 661 | 2,300 | 661 |
| 2022-07-13 | 670 | 674 | 670 | 671 | 2,700 | 671 |
| 2022-07-12 | 684 | 684 | 670 | 670 | 2,000 | 670 |
| 2022-07-11 | 687 | 688 | 673 | 674 | 6,700 | 674 |
| 2022-07-08 | 694 | 699 | 679 | 687 | 5,300 | 687 |
| 2022-07-07 | 677 | 699 | 677 | 699 | 1,600 | 699 |
| 2022-07-06 | 675 | 681 | 671 | 677 | 3,600 | 677 |
| 2022-07-05 | 691 | 691 | 681 | 682 | 1,800 | 682 |
| 2022-07-04 | 685 | 695 | 685 | 691 | 2,200 | 691 |
| 2022-07-01 | 674 | 674 | 654 | 658 | 4,300 | 658 |
| 2022-06-30 | 709 | 721 | 674 | 674 | 5,900 | 674 |
| 2022-06-29 | 721 | 723 | 706 | 713 | 9,800 | 713 |
| 2022-06-28 | 719 | 719 | 699 | 706 | 1,700 | 706 |
| 2022-06-27 | 730 | 730 | 689 | 704 | 4,600 | 704 |
| 2022-06-24 | 702 | 725 | 699 | 700 | 6,900 | 700 |
| 2022-06-23 | 734 | 735 | 700 | 700 | 10,100 | 700 |
| 2022-06-22 | 680 | 704 | 675 | 704 | 13,000 | 704 |
| 2022-06-21 | 660 | 742 | 660 | 680 | 35,000 | 680 |
| 2022-06-20 | 650 | 650 | 635 | 642 | 3,800 | 642 |
| 2022-06-17 | 652 | 654 | 641 | 641 | 2,400 | 641 |
| 2022-06-16 | 653 | 680 | 650 | 662 | 8,500 | 662 |
| 2022-06-15 | 665 | 674 | 640 | 640 | 4,800 | 640 |
| 2022-06-14 | 661 | 668 | 650 | 655 | 3,800 | 655 |
| 2022-06-13 | 671 | 674 | 660 | 661 | 2,400 | 661 |
| 2022-06-10 | 672 | 689 | 672 | 680 | 2,300 | 680 |
| 2022-06-09 | 676 | 690 | 673 | 689 | 2,200 | 689 |
| 2022-06-08 | 672 | 691 | 672 | 683 | 5,400 | 683 |
| 2022-06-07 | 669 | 673 | 651 | 670 | 5,600 | 670 |
| 2022-06-06 | 651 | 675 | 651 | 675 | 4,800 | 675 |
| 2022-06-03 | 673 | 673 | 657 | 668 | 3,100 | 668 |
| 2022-06-02 | 667 | 682 | 666 | 673 | 2,700 | 673 |
| 2022-06-01 | 689 | 689 | 666 | 677 | 2,700 | 677 |
| 2022-05-31 | 705 | 707 | 673 | 679 | 19,000 | 679 |
| 2022-05-30 | 674 | 705 | 674 | 705 | 19,100 | 705 |
| 2022-05-27 | 647 | 660 | 641 | 660 | 14,100 | 660 |
| 2022-05-26 | 630 | 652 | 627 | 628 | 8,500 | 628 |
| 2022-05-25 | 650 | 650 | 622 | 630 | 10,500 | 630 |
| 2022-05-24 | 658 | 658 | 640 | 640 | 9,800 | 640 |
| 2022-05-23 | 641 | 664 | 639 | 662 | 9,300 | 662 |
| 2022-05-20 | 634 | 641 | 626 | 641 | 8,500 | 641 |
| 2022-05-19 | 616 | 635 | 616 | 628 | 7,400 | 628 |
| 2022-05-18 | 611 | 631 | 608 | 625 | 11,900 | 625 |
| 2022-05-17 | 610 | 626 | 601 | 613 | 10,700 | 613 |
| 2022-05-16 | 615 | 622 | 596 | 610 | 11,500 | 610 |
| 2022-05-13 | 602 | 617 | 590 | 604 | 16,800 | 604 |
| 2022-05-12 | 609 | 623 | 590 | 622 | 8,700 | 622 |
| 2022-05-11 | 602 | 633 | 602 | 629 | 7,400 | 629 |
| 2022-05-10 | 618 | 620 | 603 | 610 | 11,300 | 610 |
| 2022-05-09 | 645 | 649 | 615 | 618 | 8,300 | 618 |
| 2022-05-06 | 625 | 635 | 608 | 625 | 15,100 | 625 |
| 2022-05-02 | 625 | 639 | 609 | 625 | 10,800 | 625 |
| 2022-04-28 | 628 | 635 | 623 | 625 | 5,800 | 625 |
| 2022-04-27 | 605 | 624 | 586 | 624 | 27,700 | 624 |
| 2022-04-26 | 643 | 648 | 617 | 617 | 14,400 | 617 |
| 2022-04-25 | 650 | 650 | 631 | 637 | 15,200 | 637 |
| 2022-04-22 | 679 | 698 | 661 | 665 | 10,400 | 665 |
| 2022-04-21 | 671 | 679 | 671 | 679 | 1,700 | 679 |
| 2022-04-20 | 678 | 678 | 667 | 671 | 6,200 | 671 |
| 2022-04-19 | 670 | 682 | 663 | 678 | 12,300 | 678 |
| 2022-04-18 | 680 | 682 | 670 | 670 | 10,600 | 670 |
| 2022-04-15 | 705 | 705 | 688 | 690 | 6,800 | 690 |
| 2022-04-14 | 693 | 724 | 693 | 706 | 22,700 | 706 |
| 2022-04-13 | 671 | 692 | 671 | 685 | 8,600 | 685 |
| 2022-04-12 | 688 | 699 | 671 | 671 | 13,800 | 671 |
| 2022-04-11 | 695 | 708 | 684 | 689 | 15,100 | 689 |
| 2022-04-08 | 672 | 694 | 672 | 694 | 15,400 | 694 |
| 2022-04-07 | 672 | 676 | 664 | 672 | 7,800 | 672 |
| 2022-04-06 | 681 | 683 | 672 | 672 | 7,400 | 672 |
| 2022-04-05 | 670 | 684 | 666 | 681 | 14,300 | 681 |
| 2022-04-04 | 649 | 668 | 649 | 668 | 12,200 | 668 |
| 2022-04-01 | 642 | 655 | 625 | 642 | 16,800 | 642 |
| 2022-03-31 | 653 | 657 | 648 | 654 | 4,600 | 654 |
| 2022-03-30 | 658 | 659 | 644 | 659 | 7,100 | 659 |
| 2022-03-29 | 650 | 658 | 645 | 658 | 5,200 | 658 |
| 2022-03-28 | 663 | 663 | 641 | 651 | 8,000 | 651 |
| 2022-03-25 | 668 | 668 | 650 | 664 | 14,500 | 664 |
| 2022-03-24 | 661 | 669 | 651 | 669 | 11,300 | 669 |
| 2022-03-23 | 638 | 664 | 638 | 662 | 17,400 | 662 |
| 2022-03-22 | 656 | 660 | 632 | 638 | 25,300 | 638 |
| 2022-03-18 | 626 | 658 | 620 | 658 | 25,500 | 658 |
| 2022-03-17 | 613 | 624 | 604 | 612 | 24,400 | 612 |
| 2022-03-16 | 594 | 608 | 594 | 597 | 23,100 | 597 |
| 2022-03-15 | 590 | 601 | 586 | 594 | 14,700 | 594 |
| 2022-03-14 | 586 | 601 | 580 | 584 | 22,700 | 584 |
| 2022-03-11 | 591 | 608 | 586 | 586 | 12,500 | 586 |
| 2022-03-10 | 566 | 596 | 566 | 591 | 9,600 | 591 |
| 2022-03-09 | 592 | 592 | 565 | 565 | 21,300 | 565 |
| 2022-03-08 | 611 | 623 | 587 | 592 | 22,600 | 592 |
| 2022-03-07 | 617 | 623 | 602 | 619 | 15,400 | 619 |
| 2022-03-04 | 627 | 627 | 605 | 616 | 32,300 | 616 |
| 2022-03-03 | 651 | 651 | 622 | 622 | 24,900 | 622 |
| 2022-03-02 | 641 | 650 | 619 | 644 | 40,000 | 644 |
| 2022-03-01 | 677 | 680 | 653 | 659 | 70,700 | 659 |
| 2022-02-28 | 657 | 687 | 640 | 687 | 131,200 | 687 |
| 2022-02-25 | 556 | 597 | 556 | 587 | 12,700 | 587 |
| 2022-02-24 | 567 | 574 | 554 | 556 | 11,000 | 556 |
| 2022-02-22 | 580 | 580 | 567 | 567 | 6,300 | 567 |
| 2022-02-21 | 607 | 608 | 581 | 582 | 20,500 | 582 |
| 2022-02-18 | 557 | 622 | 557 | 600 | 24,400 | 600 |
| 2022-02-17 | 550 | 565 | 545 | 565 | 11,800 | 565 |
| 2022-02-16 | 578 | 578 | 550 | 551 | 9,900 | 551 |
| 2022-02-15 | 567 | 568 | 556 | 556 | 8,300 | 556 |
| 2022-02-14 | 573 | 594 | 556 | 567 | 19,700 | 567 |
| 2022-02-10 | 585 | 586 | 573 | 580 | 10,400 | 580 |
| 2022-02-09 | 583 | 589 | 574 | 586 | 19,100 | 586 |
| 2022-02-08 | 603 | 604 | 585 | 587 | 9,300 | 587 |
| 2022-02-07 | 606 | 609 | 602 | 603 | 5,100 | 603 |
| 2022-02-04 | 590 | 612 | 564 | 612 | 20,300 | 612 |
| 2022-02-03 | 612 | 614 | 587 | 590 | 7,800 | 590 |
| 2022-02-02 | 605 | 624 | 605 | 615 | 14,100 | 615 |
| 2022-02-01 | 609 | 623 | 604 | 605 | 10,100 | 605 |
| 2022-01-31 | 581 | 611 | 581 | 599 | 18,100 | 599 |
| 2022-01-28 | 553 | 601 | 530 | 581 | 73,200 | 581 |
| 2022-01-27 | 592 | 601 | 535 | 548 | 44,500 | 548 |
| 2022-01-26 | 584 | 618 | 583 | 591 | 24,700 | 591 |
| 2022-01-25 | 631 | 631 | 580 | 585 | 28,700 | 585 |
| 2022-01-24 | 684 | 684 | 622 | 634 | 34,200 | 634 |
| 2022-01-21 | 700 | 700 | 665 | 674 | 36,500 | 674 |
| 2022-01-20 | 673 | 714 | 664 | 714 | 121,400 | 714 |
| 2022-01-19 | 637 | 727 | 635 | 714 | 357,000 | 714 |
| 2022-01-18 | 615 | 654 | 612 | 627 | 39,200 | 627 |
| 2022-01-17 | 556 | 648 | 556 | 613 | 78,000 | 613 |
| 2022-01-14 | 561 | 569 | 555 | 569 | 8,600 | 569 |
| 2022-01-13 | 573 | 573 | 565 | 567 | 4,300 | 567 |
| 2022-01-12 | 564 | 583 | 564 | 583 | 7,600 | 583 |
| 2022-01-11 | 558 | 563 | 551 | 563 | 19,400 | 563 |
| 2022-01-07 | 566 | 572 | 557 | 567 | 13,400 | 567 |
| 2022-01-06 | 588 | 592 | 572 | 572 | 15,700 | 572 |
| 2022-01-05 | 607 | 607 | 591 | 592 | 9,200 | 592 |
| 2022-01-04 | 599 | 612 | 590 | 612 | 14,900 | 612 |
分割・併合履歴 ： [2019-06-26]1株→3株
