テノ．ホールディングス
7037スタンダード/サービス業/teno.Holdings Company Limited
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 821.0 | 837.0 | 821.0 | 832.0 | +11.0 | +1.34% | 1,700 |
| 2026-03-12 | 833.0 | 845.0 | 821.0 | 821.0 | -25.0 | -2.96% | 2,800 |
| 2026-03-11 | 843.0 | 847.0 | 834.0 | 846.0 | +3.0 | +0.36% | 2,300 |
| 2026-03-10 | 830.0 | 845.0 | 810.0 | 843.0 | +12.0 | +1.44% | 7,600 |
| 2026-03-09 | 820.0 | 837.0 | 806.0 | 831.0 | -1.0 | -0.12% | 10,800 |
| 2026-03-06 | 839.0 | 846.0 | 814.0 | 832.0 | +5.0 | +0.60% | 12,100 |
| 2026-03-05 | 812.0 | 843.0 | 812.0 | 827.0 | +17.0 | +2.10% | 13,200 |
| 2026-03-04 | 859.0 | 859.0 | 802.0 | 810.0 | -34.0 | -4.03% | 25,800 |
| 2026-03-03 | 856.0 | 865.0 | 844.0 | 844.0 | -7.0 | -0.82% | 15,000 |
| 2026-03-02 | 852.0 | 875.0 | 846.0 | 851.0 | -9.0 | -1.05% | 17,400 |
| 2026-02-27 | 859.0 | 870.0 | 858.0 | 860.0 | -1.0 | -0.12% | 10,600 |
| 2026-02-26 | 864.0 | 870.0 | 860.0 | 861.0 | -4.0 | -0.46% | 10,500 |
| 2026-02-25 | 883.0 | 892.0 | 865.0 | 865.0 | -8.0 | -0.92% | 4,400 |
| 2026-02-24 | 869.0 | 874.0 | 860.0 | 873.0 | 0.0 | 0.00% | 9,200 |
| 2026-02-20 | 880.0 | 885.0 | 867.0 | 873.0 | -10.0 | -1.13% | 9,700 |
| 2026-02-19 | 889.0 | 891.0 | 883.0 | 883.0 | -6.0 | -0.67% | 10,000 |
| 2026-02-18 | 892.0 | 900.0 | 889.0 | 889.0 | -3.0 | -0.34% | 4,300 |
| 2026-02-17 | 898.0 | 904.0 | 889.0 | 892.0 | -11.0 | -1.22% | 10,000 |
| 2026-02-16 | 904.0 | 904.0 | 892.0 | 903.0 | +2.0 | +0.22% | 6,200 |
| 2026-02-13 | 898.0 | 909.0 | 891.0 | 901.0 | +6.0 | +0.67% | 8,200 |
| 2026-02-12 | 900.0 | 900.0 | 895.0 | 895.0 | -4.0 | -0.44% | 9,200 |
| 2026-02-10 | 902.0 | 920.0 | 897.0 | 899.0 | -3.0 | -0.33% | 6,100 |
| 2026-02-09 | 926.0 | 926.0 | 900.0 | 902.0 | -8.0 | -0.88% | 7,500 |
| 2026-02-06 | 915.0 | 920.0 | 910.0 | 910.0 | -7.0 | -0.76% | 4,800 |
| 2026-02-05 | 912.0 | 923.0 | 912.0 | 917.0 | +2.0 | +0.22% | 1,000 |
| 2026-02-04 | 907.0 | 919.0 | 907.0 | 915.0 | +8.0 | +0.88% | 5,100 |
| 2026-02-03 | 914.0 | 920.0 | 905.0 | 907.0 | 0.0 | 0.00% | 3,600 |
| 2026-02-02 | 918.0 | 920.0 | 905.0 | 907.0 | -11.0 | -1.20% | 3,600 |
| 2026-01-30 | 909.0 | 918.0 | 906.0 | 918.0 | +9.0 | +0.99% | 3,100 |
| 2026-01-29 | 917.0 | 920.0 | 909.0 | 909.0 | -1.0 | -0.11% | 1,100 |
| 2026-01-28 | 920.0 | 920.0 | 908.0 | 910.0 | -2.0 | -0.22% | 2,300 |
| 2026-01-27 | 909.0 | 921.0 | 909.0 | 912.0 | +3.0 | +0.33% | 5,400 |
| 2026-01-26 | 918.0 | 920.0 | 906.0 | 909.0 | -10.0 | -1.09% | 4,200 |
| 2026-01-23 | 915.0 | 920.0 | 905.0 | 919.0 | 0.0 | 0.00% | 5,200 |
| 2026-01-22 | 906.0 | 919.0 | 906.0 | 919.0 | +13.0 | +1.43% | 3,000 |
| 2026-01-21 | 910.0 | 914.0 | 903.0 | 906.0 | -16.0 | -1.74% | 9,200 |
| 2026-01-20 | 920.0 | 923.0 | 916.0 | 922.0 | +2.0 | +0.22% | 2,500 |
| 2026-01-19 | 924.0 | 927.0 | 920.0 | 920.0 | -3.0 | -0.33% | 2,400 |
| 2026-01-16 | 939.0 | 941.0 | 923.0 | 923.0 | -16.0 | -1.70% | 5,000 |
| 2026-01-15 | 928.0 | 939.0 | 914.0 | 939.0 | +24.0 | +2.62% | 4,900 |
| 2026-01-14 | 930.0 | 939.0 | 914.0 | 915.0 | 0.0 | 0.00% | 7,100 |
| 2026-01-13 | 921.0 | 935.0 | 915.0 | 915.0 | -13.0 | -1.40% | 11,900 |
| 2026-01-09 | 942.0 | 943.0 | 928.0 | 928.0 | -10.0 | -1.07% | 3,200 |
| 2026-01-08 | 937.0 | 943.0 | 935.0 | 938.0 | +2.0 | +0.21% | 1,500 |
| 2026-01-07 | 935.0 | 944.0 | 933.0 | 936.0 | -1.0 | -0.11% | 7,300 |
| 2026-01-06 | 952.0 | 952.0 | 934.0 | 937.0 | +3.0 | +0.32% | 7,300 |
| 2026-01-05 | 946.0 | 953.0 | 934.0 | 934.0 | +3.0 | +0.32% | 5,800 |
| 2025-12-30 | 911.0 | 942.0 | 911.0 | 931.0 | +19.0 | +2.08% | 14,200 |
| 2025-12-29 | 928.0 | 944.0 | 909.0 | 912.0 | -41.0 | -4.30% | 14,800 |
| 2025-12-26 | 976.0 | 976.0 | 945.0 | 953.0 | -16.0 | -1.65% | 31,400 |
| 2025-12-25 | 965.0 | 979.0 | 965.0 | 969.0 | +5.0 | +0.52% | 18,300 |
| 2025-12-24 | 980.0 | 986.0 | 964.0 | 964.0 | -19.0 | -1.93% | 26,500 |
| 2025-12-23 | 972.0 | 984.0 | 972.0 | 983.0 | +11.0 | +1.13% | 18,400 |
| 2025-12-22 | 973.0 | 975.0 | 960.0 | 972.0 | +7.0 | +0.73% | 9,700 |
| 2025-12-19 | 948.0 | 965.0 | 948.0 | 965.0 | +18.0 | +1.90% | 10,100 |
| 2025-12-18 | 960.0 | 960.0 | 947.0 | 947.0 | -13.0 | -1.35% | 5,900 |
| 2025-12-17 | 968.0 | 974.0 | 943.0 | 960.0 | -8.0 | -0.83% | 9,700 |
| 2025-12-16 | 983.0 | 983.0 | 964.0 | 968.0 | -4.0 | -0.41% | 9,000 |
| 2025-12-15 | 956.0 | 975.0 | 950.0 | 972.0 | +28.0 | +2.97% | 20,600 |
| 2025-12-12 | 946.0 | 946.0 | 940.0 | 944.0 | +6.0 | +0.64% | 7,100 |
| 2025-12-11 | 933.0 | 944.0 | 929.0 | 938.0 | +11.0 | +1.19% | 11,700 |
| 2025-12-10 | 910.0 | 930.0 | 909.0 | 927.0 | +16.0 | +1.76% | 12,200 |
| 2025-12-09 | 905.0 | 915.0 | 903.0 | 911.0 | +8.0 | +0.89% | 13,600 |
| 2025-12-08 | 902.0 | 909.0 | 901.0 | 903.0 | +3.0 | +0.33% | 8,800 |
| 2025-12-05 | 904.0 | 906.0 | 900.0 | 900.0 | -1.0 | -0.11% | 11,700 |
| 2025-12-04 | 904.0 | 904.0 | 895.0 | 901.0 | -1.0 | -0.11% | 22,000 |
| 2025-12-03 | 901.0 | 908.0 | 901.0 | 902.0 | -3.0 | -0.33% | 12,800 |
| 2025-12-02 | 907.0 | 910.0 | 902.0 | 905.0 | 0.0 | 0.00% | 8,700 |
| 2025-12-01 | 909.0 | 910.0 | 901.0 | 905.0 | +4.0 | +0.44% | 14,600 |
| 2025-11-28 | 910.0 | 910.0 | 901.0 | 901.0 | -1.0 | -0.11% | 6,100 |
| 2025-11-27 | 912.0 | 912.0 | 900.0 | 902.0 | -3.0 | -0.33% | 11,100 |
| 2025-11-26 | 910.0 | 917.0 | 905.0 | 905.0 | -3.0 | -0.33% | 9,300 |
| 2025-11-25 | 909.0 | 920.0 | 908.0 | 908.0 | +3.0 | +0.33% | 29,100 |
| 2025-11-21 | 905.0 | 912.0 | 903.0 | 905.0 | -3.0 | -0.33% | 9,900 |
| 2025-11-20 | 909.0 | 909.0 | 899.0 | 908.0 | +8.0 | +0.89% | 8,500 |
| 2025-11-19 | 903.0 | 917.0 | 897.0 | 900.0 | 0.0 | 0.00% | 17,700 |
| 2025-11-18 | 903.0 | 913.0 | 900.0 | 900.0 | -6.0 | -0.66% | 18,700 |
| 2025-11-17 | 909.0 | 919.0 | 901.0 | 906.0 | -9.0 | -0.98% | 19,000 |
| 2025-11-14 | 900.0 | 920.0 | 900.0 | 915.0 | +2.0 | +0.22% | 28,700 |
| 2025-11-13 | 944.0 | 973.0 | 904.0 | 913.0 | -9.0 | -0.98% | 125,100 |
| 2025-11-12 | 924.0 | 932.0 | 919.0 | 922.0 | -2.0 | -0.22% | 8,600 |
| 2025-11-11 | 930.0 | 930.0 | 919.0 | 924.0 | +1.0 | +0.11% | 6,600 |
| 2025-11-10 | 935.0 | 935.0 | 918.0 | 923.0 | 0.0 | 0.00% | 10,300 |
| 2025-11-07 | 931.0 | 932.0 | 910.0 | 923.0 | -6.0 | -0.65% | 9,200 |
| 2025-11-06 | 929.0 | 929.0 | 915.0 | 929.0 | 0.0 | 0.00% | 8,200 |
| 2025-11-05 | 935.0 | 943.0 | 911.0 | 929.0 | -1.0 | -0.11% | 23,200 |
| 2025-11-04 | 919.0 | 932.0 | 916.0 | 930.0 | +15.0 | +1.64% | 24,400 |
| 2025-10-31 | 908.0 | 925.0 | 905.0 | 915.0 | +8.0 | +0.88% | 13,900 |
| 2025-10-30 | 906.0 | 917.0 | 903.0 | 907.0 | 0.0 | 0.00% | 9,200 |
| 2025-10-29 | 907.0 | 911.0 | 893.0 | 907.0 | +1.0 | +0.11% | 16,800 |
| 2025-10-28 | 910.0 | 916.0 | 903.0 | 906.0 | -2.0 | -0.22% | 11,900 |
| 2025-10-27 | 905.0 | 912.0 | 905.0 | 908.0 | +8.0 | +0.89% | 8,700 |
| 2025-10-24 | 905.0 | 906.0 | 900.0 | 900.0 | -4.0 | -0.44% | 6,400 |
| 2025-10-23 | 909.0 | 913.0 | 901.0 | 904.0 | -9.0 | -0.99% | 7,800 |
| 2025-10-22 | 903.0 | 917.0 | 903.0 | 913.0 | +19.0 | +2.13% | 13,700 |
| 2025-10-21 | 897.0 | 910.0 | 893.0 | 894.0 | -1.0 | -0.11% | 12,000 |
| 2025-10-20 | 894.0 | 895.0 | 880.0 | 895.0 | +12.0 | +1.36% | 13,200 |
| 2025-10-17 | 883.0 | 895.0 | 880.0 | 883.0 | +5.0 | +0.57% | 12,900 |
| 2025-10-16 | 881.0 | 892.0 | 878.0 | 878.0 | -7.0 | -0.79% | 9,000 |
| 2025-10-15 | 866.0 | 896.0 | 866.0 | 885.0 | +23.0 | +2.67% | 15,700 |
| 2025-10-14 | 883.0 | 885.0 | 857.0 | 862.0 | -33.0 | -3.69% | 39,900 |
| 2025-10-10 | 898.0 | 914.0 | 894.0 | 895.0 | -4.0 | -0.44% | 37,700 |
| 2025-10-09 | 906.0 | 909.0 | 897.0 | 899.0 | -9.0 | -0.99% | 18,300 |
| 2025-10-08 | 902.0 | 916.0 | 902.0 | 908.0 | 0.0 | 0.00% | 11,200 |
| 2025-10-07 | 903.0 | 948.0 | 887.0 | 908.0 | +5.0 | +0.55% | 60,600 |
| 2025-10-06 | 950.0 | 958.0 | 892.0 | 903.0 | +4.0 | +0.44% | 107,300 |
| 2025-10-03 | 904.0 | 907.0 | 892.0 | 899.0 | -5.0 | -0.55% | 31,500 |
| 2025-10-02 | 918.0 | 919.0 | 901.0 | 904.0 | -6.0 | -0.66% | 20,600 |
| 2025-10-01 | 930.0 | 930.0 | 890.0 | 910.0 | -20.0 | -2.15% | 56,000 |
| 2025-09-30 | 900.0 | 930.0 | 881.0 | 930.0 | +10.0 | +1.09% | 65,400 |
| 2025-09-29 | 890.0 | 964.0 | 890.0 | 920.0 | +45.0 | +5.14% | 394,300 |
| 2025-09-26 | 853.0 | 876.0 | 852.0 | 875.0 | -3.0 | -0.34% | 123,100 |
| 2025-09-25 | 887.0 | 892.0 | 842.0 | 878.0 | -39.0 | -4.25% | 426,200 |
| 2025-09-24 | 1,042.0 | 1,311.0 | 917.0 | 917.0 | +160.0 | +21.14% | 3,588,200 |
| 2025-09-22 | 757.0 | 757.0 | 757.0 | 757.0 | +100.0 | +15.22% | 10,500 |
| 2025-09-19 | 657.0 | 657.0 | 657.0 | 657.0 | +100.0 | +17.95% | 8,000 |
| 2025-09-18 | 565.0 | 565.0 | 556.0 | 557.0 | -4.0 | -0.71% | 2,600 |
| 2025-09-17 | 560.0 | 570.0 | 560.0 | 561.0 | -2.0 | -0.36% | 2,600 |
| 2025-09-16 | 554.0 | 566.0 | 553.0 | 563.0 | -1.0 | -0.18% | 2,800 |
| 2025-09-12 | 567.0 | 569.0 | 564.0 | 564.0 | — | — | 1,300 |
直近120営業日分を表示