7037 (株)テノ.ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	504	530	501	518	44,200	518
2023-12-28	514	518	497	500	37,400	500
2023-12-27	521	542	510	517	71,400	517
2023-12-26	555	599	530	531	357,800	531
2023-12-25	605	685	571	605	1,402,100	605
2023-12-22	633	633	523	585	1,174,600	585
2023-12-21	623	623	623	623	26,100	623
2023-12-20	467	523	451	523	400,600	523
2023-12-19	428	495	428	443	374,600	443
2023-12-18	427	432	420	428	29,600	428
2023-12-15	432	434	423	431	11,900	431
2023-12-14	426	443	424	424	18,600	424
2023-12-13	430	433	426	426	19,900	426
2023-12-12	436	445	436	438	29,400	438
2023-12-11	449	455	438	441	22,500	441
2023-12-08	457	457	444	445	20,600	445
2023-12-07	458	459	456	459	9,900	459
2023-12-06	460	464	457	457	13,000	457
2023-12-05	465	467	458	460	19,900	460
2023-12-04	472	476	465	467	7,600	467
2023-12-01	486	486	475	475	2,600	475
2023-11-30	479	484	478	478	4,500	478
2023-11-29	480	490	474	481	13,000	481
2023-11-28	480	485	479	485	2,400	485
2023-11-27	495	495	480	483	6,100	483
2023-11-24	492	492	472	488	16,400	488
2023-11-22	479	485	479	485	6,000	485
2023-11-21	464	479	463	477	12,500	477
2023-11-20	461	464	460	461	5,100	461
2023-11-17	466	466	450	458	8,700	458
2023-11-16	486	486	464	466	26,400	466
2023-11-15	485	494	485	487	2,900	487
2023-11-14	482	498	481	487	4,000	487
2023-11-13	495	495	484	485	2,100	485
2023-11-10	480	493	478	493	7,600	493
2023-11-09	479	487	479	480	4,300	480
2023-11-08	485	491	478	481	5,800	481
2023-11-07	484	487	480	486	9,200	486
2023-11-06	502	502	482	482	7,500	482
2023-11-02	469	479	469	478	4,200	478
2023-11-01	472	472	464	467	5,700	467
2023-10-31	487	487	465	471	14,300	471
2023-10-30	501	502	486	486	35,200	486
2023-10-27	504	506	502	504	3,200	504
2023-10-26	506	507	495	505	6,200	505
2023-10-25	516	516	500	509	7,100	509
2023-10-24	507	507	480	498	12,700	498
2023-10-23	514	514	498	499	6,000	499
2023-10-20	510	512	508	510	2,800	510
2023-10-19	514	514	511	511	4,900	511
2023-10-18	518	527	512	526	7,800	526
2023-10-17	518	544	515	519	29,500	519
2023-10-16	521	549	507	511	13,000	511
2023-10-13	556	556	532	533	10,000	533
2023-10-12	561	566	542	556	9,500	556
2023-10-11	569	569	561	564	4,300	564
2023-10-10	565	577	565	569	4,800	569
2023-10-06	579	583	575	575	6,700	575
2023-10-05	567	573	566	569	4,500	569
2023-10-04	572	577	561	566	8,500	566
2023-10-03	575	596	575	575	7,700	575
2023-10-02	597	597	589	593	1,700	593
2023-09-29	589	598	589	592	3,700	592
2023-09-28	593	593	589	589	4,400	589
2023-09-27	596	597	589	596	3,200	596
2023-09-26	599	599	594	596	4,100	596
2023-09-25	602	605	592	593	7,300	593
2023-09-22	601	601	588	588	8,300	588
2023-09-21	610	610	586	586	14,600	586
2023-09-20	612	621	612	621	5,300	621
2023-09-19	609	624	609	616	4,700	616
2023-09-15	613	617	605	616	10,400	616
2023-09-14	611	621	611	615	2,300	615
2023-09-13	601	618	601	615	9,100	615
2023-09-12	603	617	602	603	5,800	603
2023-09-11	606	613	606	606	3,100	606
2023-09-08	611	621	611	614	4,600	614
2023-09-07	613	626	613	623	6,600	623
2023-09-06	622	623	612	621	8,300	621
2023-09-05	603	619	603	619	6,100	619
2023-09-04	608	609	600	608	7,400	608
2023-09-01	618	618	609	609	4,500	609
2023-08-31	604	621	604	618	4,500	618
2023-08-30	620	620	602	614	6,800	614
2023-08-29	597	614	597	606	5,000	606
2023-08-28	617	617	599	613	7,500	613
2023-08-25	617	619	607	610	4,000	610
2023-08-24	593	620	593	613	20,400	613
2023-08-23	586	600	582	593	7,900	593
2023-08-22	584	588	581	581	1,600	581
2023-08-21	572	587	572	587	10,100	587
2023-08-18	579	579	577	578	5,700	578
2023-08-17	570	582	562	582	17,800	582
2023-08-16	600	600	590	590	6,300	590
2023-08-15	612	612	585	600	17,500	600
2023-08-14	614	620	567	582	52,700	582
2023-08-10	632	642	632	634	5,100	634
2023-08-09	636	644	631	631	6,600	631
2023-08-08	640	645	633	637	6,100	637
2023-08-07	627	646	627	631	5,800	631
2023-08-04	625	636	625	627	20,400	627
2023-08-03	648	652	634	645	12,900	645
2023-08-02	664	687	658	658	14,000	658
2023-08-01	672	689	669	674	17,100	674
2023-07-31	647	697	646	682	68,200	682
2023-07-28	642	652	632	632	21,700	632
2023-07-27	646	655	639	652	12,800	652
2023-07-26	639	648	638	646	3,800	646
2023-07-25	636	656	618	646	27,900	646
2023-07-24	642	646	630	636	14,900	636
2023-07-21	657	657	642	645	10,200	645
2023-07-20	677	677	644	657	37,400	657
2023-07-19	655	680	651	672	35,200	672
2023-07-18	665	665	647	652	24,200	652
2023-07-14	675	675	657	663	8,600	663
2023-07-13	655	670	654	670	24,300	670
2023-07-12	673	681	652	653	24,600	653
2023-07-11	680	692	674	675	10,300	675
2023-07-10	682	692	679	680	13,000	680
2023-07-07	669	695	669	682	20,400	682
2023-07-06	676	680	673	675	10,400	675
2023-07-05	683	689	675	680	17,100	680
2023-07-04	667	689	660	684	24,900	684
2023-07-03	683	683	670	680	8,400	680
2023-06-30	678	683	670	670	5,300	670
2023-06-29	680	683	674	676	15,300	676
2023-06-28	648	672	645	666	17,500	666
2023-06-27	664	665	646	648	15,600	648
2023-06-26	674	677	660	663	15,100	663
2023-06-23	690	690	671	678	17,100	678
2023-06-22	696	699	674	675	20,300	675
2023-06-21	698	707	692	696	15,700	696
2023-06-20	701	701	689	700	13,400	700
2023-06-19	696	709	683	699	20,300	699
2023-06-16	678	699	671	686	24,800	686
2023-06-15	694	706	678	678	56,900	678
2023-06-14	760	776	692	700	150,500	700
2023-06-13	798	799	718	732	204,100	732
2023-06-12	769	805	747	787	276,200	787
2023-06-09	694	729	694	728	37,000	728
2023-06-08	717	718	686	694	26,200	694
2023-06-07	697	739	692	722	44,200	722
2023-06-06	699	707	696	696	14,600	696
2023-06-05	689	702	686	699	16,800	699
2023-06-02	674	687	674	680	21,700	680
2023-06-01	660	672	660	662	9,800	662
2023-05-31	676	676	657	658	14,000	658
2023-05-30	677	684	664	676	23,800	676
2023-05-29	705	705	672	679	47,400	679
2023-05-26	707	721	701	701	30,200	701
2023-05-25	728	743	703	703	35,700	703
2023-05-24	713	735	706	714	49,500	714
2023-05-23	800	800	720	733	261,100	733
2023-05-22	719	815	713	770	180,200	770
2023-05-19	720	732	719	719	16,300	719
2023-05-18	729	736	709	723	15,600	723
2023-05-17	727	739	713	724	14,300	724
2023-05-16	704	724	693	712	20,800	712
2023-05-15	742	742	687	704	49,100	704
2023-05-12	761	768	750	753	24,800	753
2023-05-11	767	783	763	764	8,200	764
2023-05-10	785	785	764	764	12,900	764
2023-05-09	800	801	778	778	27,500	778
2023-05-08	760	786	760	781	24,800	781
2023-05-02	756	756	738	747	10,200	747
2023-05-01	738	755	738	747	13,000	747
2023-04-28	738	749	733	736	17,100	736
2023-04-27	735	749	734	741	25,800	741
2023-04-26	741	746	731	735	15,300	735
2023-04-25	757	757	740	749	12,600	749
2023-04-24	735	756	735	738	10,100	738
2023-04-21	761	761	736	747	25,300	747
2023-04-20	772	781	761	761	12,300	761
2023-04-19	760	774	755	774	17,500	774
2023-04-18	765	769	753	769	15,600	769
2023-04-17	783	783	755	761	15,900	761
2023-04-14	796	796	757	771	36,500	771
2023-04-13	799	800	787	787	15,300	787
2023-04-12	806	810	790	797	25,900	797
2023-04-11	804	825	804	810	22,200	810
2023-04-10	811	831	802	807	41,300	807
2023-04-07	792	805	790	796	18,700	796
2023-04-06	788	807	780	792	25,200	792
2023-04-05	811	816	790	798	31,800	798
2023-04-04	831	840	816	822	33,500	822
2023-04-03	858	869	823	831	64,900	831
2023-03-31	828	846	808	833	63,700	833
2023-03-30	791	818	791	813	32,600	813
2023-03-29	796	808	795	799	14,300	799
2023-03-28	809	814	798	800	21,600	800
2023-03-27	806	823	794	812	34,100	812
2023-03-24	805	809	765	802	77,000	802
2023-03-23	788	820	775	810	84,800	810
2023-03-22	790	809	788	788	32,500	788
2023-03-20	801	806	775	779	35,800	779
2023-03-17	779	803	779	793	37,300	793
2023-03-16	758	783	750	777	34,300	777
2023-03-15	792	796	776	780	44,200	780
2023-03-14	775	782	761	762	63,600	762
2023-03-13	786	795	780	791	65,800	791
2023-03-10	829	829	797	801	68,700	801
2023-03-09	848	870	823	825	79,400	825
2023-03-08	856	856	826	833	67,800	833
2023-03-07	840	858	837	856	66,200	856
2023-03-06	851	855	837	845	41,800	845
2023-03-03	844	859	831	840	92,300	840
2023-03-02	875	876	831	852	74,100	852
2023-03-01	871	896	864	867	90,800	867
2023-02-28	880	911	861	880	115,800	880
2023-02-27	915	925	881	895	104,700	895
2023-02-24	960	960	905	915	92,700	915
2023-02-22	978	984	934	959	120,000	959
2023-02-21	990	1,015	976	994	79,400	994
2023-02-20	980	1,007	965	988	89,100	988
2023-02-17	926	1,015	926	998	271,200	998
2023-02-16	909	949	905	949	118,100	949
2023-02-15	934	953	890	909	154,300	909
2023-02-14	901	916	868	893	123,700	893
2023-02-13	980	981	916	918	89,300	918
2023-02-10	930	965	924	961	234,900	961
2023-02-09	918	944	905	922	131,000	922
2023-02-08	917	976	917	927	180,900	927
2023-02-07	1,020	1,050	930	939	697,800	939
2023-02-06	1,027	1,228	994	1,011	4,162,700	1,011
2023-02-03	1,080	1,268	1,000	1,015	3,991,700	1,015
2023-02-02	878	1,000	865	1,000	817,600	1,000
2023-02-01	832	884	820	850	135,700	850
2023-01-31	823	840	799	830	188,200	830
2023-01-30	820	862	816	827	322,500	827
2023-01-27	921	1,070	873	880	1,294,400	880
2023-01-26	1,018	1,049	904	921	2,216,900	921
2023-01-25	746	904	746	904	1,090,500	904
2023-01-24	655	754	655	754	1,026,000	754
2023-01-23	633	723	633	654	630,000	654
2023-01-20	660	661	623	623	284,100	623
2023-01-19	587	687	581	664	1,163,400	664
2023-01-18	575	632	547	587	458,100	587
2023-01-17	562	596	558	573	107,600	573
2023-01-16	559	576	557	562	35,400	562
2023-01-13	600	600	565	577	82,200	577
2023-01-12	620	634	579	579	130,500	579
2023-01-11	704	736	598	612	508,400	612
2023-01-10	670	670	670	670	12,900	670
2023-01-06	533	570	533	570	46,000	570
2023-01-05	520	597	520	532	69,500	532
2023-01-04	500	514	500	514	3,900	514

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 [2023年度]

7037 (株)テノ.ホールディングスの時系列データ [2023年度]