KabuInsight

テノックス

1905
スタンダード/建設業/TENOX CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,469.01,482.01,452.01,462.0-8.0-0.54%3,800
2026-03-121,465.01,479.01,459.01,470.0-13.0-0.88%2,900
2026-03-111,491.01,491.01,466.01,483.0+22.0+1.51%5,800
2026-03-101,479.01,484.01,440.01,461.0+12.0+0.83%14,700
2026-03-091,376.01,450.01,356.01,449.0+54.0+3.87%12,600
2026-03-061,426.01,426.01,395.01,395.0-36.0-2.52%7,600
2026-03-051,403.01,469.01,402.01,431.0+5.0+0.35%12,400
2026-03-041,450.01,452.01,400.01,426.0-24.0-1.66%18,300
2026-03-031,470.01,478.01,446.01,450.0-32.0-2.16%6,900
2026-03-021,484.01,484.01,452.01,482.0-2.0-0.13%7,500
2026-02-271,476.01,490.01,476.01,484.0+6.0+0.41%1,100
2026-02-261,501.01,501.01,476.01,478.0-21.0-1.40%2,900
2026-02-251,479.01,504.01,468.01,499.0+31.0+2.11%5,400
2026-02-241,455.01,479.01,444.01,468.0+19.0+1.31%2,400
2026-02-201,465.01,465.01,447.01,449.0-6.0-0.41%1,100
2026-02-191,468.01,468.01,453.01,455.0-1.0-0.07%1,200
2026-02-181,478.01,478.01,450.01,456.0-30.0-2.02%3,300
2026-02-171,497.01,497.01,431.01,486.0-1.0-0.07%5,800
2026-02-161,447.01,487.01,434.01,487.0+46.0+3.19%11,400
2026-02-131,450.01,468.01,437.01,441.0-9.0-0.62%3,500
2026-02-121,453.01,453.01,444.01,450.00.00.00%1,900
2026-02-101,469.01,477.01,438.01,450.0-19.0-1.29%3,400
2026-02-091,450.01,505.01,427.01,469.0-41.0-2.72%20,600
2026-02-061,394.01,520.01,381.01,510.0+141.0+10.30%22,400
2026-02-051,375.01,375.01,363.01,369.00.00.00%1,200
2026-02-041,374.01,374.01,358.01,369.0-2.0-0.15%4,800
2026-02-031,381.01,381.01,371.01,371.0-1.0-0.07%2,100
2026-02-021,381.01,389.01,367.01,372.0+6.0+0.44%2,300
2026-01-301,399.01,399.01,362.01,366.0-26.0-1.87%800
2026-01-291,357.01,392.01,342.01,392.0+36.0+2.65%3,500
2026-01-281,366.01,377.01,355.01,356.0-16.0-1.17%3,300
2026-01-271,371.01,387.01,371.01,372.0-7.0-0.51%1,100
2026-01-261,396.01,410.01,373.01,379.0-22.0-1.57%6,200
2026-01-231,414.01,416.01,401.01,401.0-3.0-0.21%7,800
2026-01-221,404.01,408.01,393.01,404.0+11.0+0.79%2,400
2026-01-211,400.01,400.01,392.01,393.0-16.0-1.14%1,800
2026-01-201,393.01,409.01,393.01,409.0+15.0+1.08%1,300
2026-01-191,405.01,408.01,393.01,394.0-2.0-0.14%2,100
2026-01-161,409.01,409.01,395.01,396.0-10.0-0.71%2,200
2026-01-151,395.01,406.01,395.01,406.0+4.0+0.29%2,500
2026-01-141,390.01,411.01,390.01,402.0+1.0+0.07%2,200
2026-01-131,406.01,411.01,388.01,401.0+13.0+0.94%4,800
2026-01-091,406.01,407.01,387.01,388.0-10.0-0.72%2,300
2026-01-081,408.01,408.01,384.01,398.0-10.0-0.71%1,500
2026-01-071,409.01,419.01,385.01,408.0-2.0-0.14%1,800
2026-01-061,398.01,421.01,393.01,410.0+13.0+0.93%8,800
2026-01-051,373.01,397.01,365.01,397.0+14.0+1.01%7,400
2025-12-301,374.01,384.01,365.01,383.0-15.0-1.07%5,000
2025-12-291,376.01,400.01,376.01,398.0+25.0+1.82%8,300
2025-12-261,372.01,387.01,371.01,373.0+6.0+0.44%2,100
2025-12-251,361.01,393.01,361.01,367.0+14.0+1.03%5,600
2025-12-241,342.01,360.01,342.01,353.0+9.0+0.67%2,300
2025-12-231,361.01,387.01,337.01,344.0-17.0-1.25%9,200
2025-12-221,350.01,363.01,333.01,361.0+32.0+2.41%4,100
2025-12-191,364.01,364.01,329.01,329.0-11.0-0.82%2,500
2025-12-181,326.01,364.01,326.01,340.0+16.0+1.21%5,700
2025-12-171,370.01,370.01,324.01,324.0-37.0-2.72%3,100
2025-12-161,366.01,375.01,306.01,361.0-13.0-0.95%4,500
2025-12-151,339.01,374.01,309.01,374.0+65.0+4.97%7,800
2025-12-121,309.01,309.01,309.01,309.00.00.00%—
2025-12-111,311.01,313.01,307.01,309.0-2.0-0.15%1,600
2025-12-101,292.01,341.01,284.01,311.0+19.0+1.47%12,400
2025-12-091,285.01,296.01,284.01,292.0+7.0+0.54%4,500
2025-12-081,295.01,297.01,285.01,285.0-1.0-0.08%2,300
2025-12-051,276.01,297.01,276.01,286.0+10.0+0.78%2,100
2025-12-041,279.01,298.01,275.01,276.00.00.00%1,700
2025-12-031,281.01,299.01,265.01,276.0+13.0+1.03%3,100
2025-12-021,299.01,299.01,263.01,263.0-19.0-1.48%3,100
2025-12-011,294.01,305.01,282.01,282.0-5.0-0.39%1,700
2025-11-281,301.01,301.01,275.01,287.0+9.0+0.70%4,000
2025-11-271,284.01,288.01,278.01,278.0-6.0-0.47%5,800
2025-11-261,296.01,298.01,280.01,284.0+18.0+1.42%3,300
2025-11-251,305.01,313.01,266.01,266.0-32.0-2.47%6,900
2025-11-211,287.01,298.01,258.01,298.0+15.0+1.17%3,700
2025-11-201,254.01,293.01,233.01,283.0+38.0+3.05%4,800
2025-11-191,225.01,250.01,211.01,245.0+28.0+2.30%9,700
2025-11-181,250.01,250.01,210.01,217.0-37.0-2.95%29,700
2025-11-171,292.01,321.01,240.01,254.0-38.0-2.94%20,600
2025-11-141,300.01,313.01,280.01,292.0-29.0-2.20%7,700
2025-11-131,334.01,334.01,307.01,321.0-24.0-1.78%6,300
2025-11-121,325.01,355.01,323.01,345.0+20.0+1.51%2,800
2025-11-111,321.01,354.01,320.01,325.0+3.0+0.23%11,100
2025-11-101,330.01,358.01,322.01,322.0-53.0-3.85%25,300
2025-11-071,400.01,410.01,330.01,375.0-24.0-1.72%33,100
2025-11-061,369.01,399.01,368.01,399.0+30.0+2.19%15,300
2025-11-051,334.01,374.01,318.01,369.0+22.0+1.63%28,200
2025-11-041,355.01,365.01,333.01,347.0-8.0-0.59%7,600
2025-10-311,372.01,375.01,334.01,355.0-9.0-0.66%16,700
2025-10-301,343.01,366.01,337.01,364.0+21.0+1.56%9,700
2025-10-291,323.01,344.01,323.01,343.0+20.0+1.51%8,300
2025-10-281,325.01,337.01,318.01,323.0-2.0-0.15%17,600
2025-10-271,336.01,347.01,311.01,325.0+1.0+0.08%17,700
2025-10-241,333.01,333.01,316.01,324.00.00.00%3,200
2025-10-231,321.01,330.01,314.01,324.0+3.0+0.23%3,600
2025-10-221,320.01,321.01,307.01,321.00.00.00%4,100
2025-10-211,319.01,330.01,280.01,321.0+2.0+0.15%4,700
2025-10-201,305.01,331.01,305.01,319.0+15.0+1.15%6,300
2025-10-171,320.01,323.01,304.01,304.0-23.0-1.73%4,700
2025-10-161,294.01,327.01,294.01,327.0+34.0+2.63%2,300
2025-10-151,261.01,295.01,256.01,293.0+42.0+3.36%9,900
2025-10-141,295.01,295.01,233.01,251.0-54.0-4.14%19,700
2025-10-101,321.01,339.01,275.01,305.0-33.0-2.47%13,700
2025-10-091,321.01,349.01,299.01,338.0+13.0+0.98%19,800
2025-10-081,334.01,349.01,325.01,325.0-17.0-1.27%6,800
2025-10-071,344.01,350.01,335.01,342.0-10.0-0.74%4,700
2025-10-061,360.01,360.01,342.01,352.0+21.0+1.58%2,500
2025-10-031,329.01,350.01,329.01,331.0-28.0-2.06%3,700
2025-10-021,324.01,359.01,324.01,359.0+5.0+0.37%1,200
2025-10-011,350.01,354.01,318.01,354.0-9.0-0.66%2,000
2025-09-301,352.01,377.01,352.01,363.0-19.0-1.37%1,400
2025-09-291,363.01,398.01,360.01,382.0-9.0-0.65%1,600
2025-09-261,390.01,392.01,388.01,391.0+3.0+0.22%1,300
2025-09-251,390.01,402.01,379.01,388.0+15.0+1.09%5,700
2025-09-241,383.01,383.01,317.01,373.0-3.0-0.22%4,900
2025-09-221,386.01,393.01,363.01,376.0-1.0-0.07%3,400
2025-09-191,395.01,401.01,353.01,377.0-21.0-1.50%6,100
2025-09-181,391.01,398.01,382.01,398.0+7.0+0.50%500
2025-09-171,399.01,409.01,369.01,391.0-12.0-0.86%5,800
2025-09-161,405.01,408.01,382.01,403.0+17.0+1.23%6,800
2025-09-121,386.01,393.01,386.01,386.0——2,000

直近120営業日分を表示