4,511円
ＴＥＮＴＩＡＬの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/02 | 4,885.0 | 4,900.0 | 4,380.0 | 4,440.0 | 4,440.0 | 744,100 |
| 2025/07/01 | 4,805.0 | 5,030.0 | 4,630.0 | 4,885.0 | 4,885.0 | 647,800 |
| 2025/06/30 | 4,790.0 | 4,840.0 | 4,645.0 | 4,700.0 | 4,700.0 | 353,600 |
| 2025/06/27 | 4,910.0 | 5,110.0 | 4,765.0 | 4,860.0 | 4,860.0 | 320,300 |
| 2025/06/26 | 4,875.0 | 5,060.0 | 4,830.0 | 4,905.0 | 4,905.0 | 452,700 |
| 2025/06/25 | 5,150.0 | 5,270.0 | 4,930.0 | 5,010.0 | 5,010.0 | 461,000 |
| 2025/06/24 | 5,520.0 | 5,630.0 | 5,100.0 | 5,170.0 | 5,170.0 | 453,300 |
| 2025/06/23 | 5,280.0 | 5,540.0 | 5,150.0 | 5,490.0 | 5,490.0 | 633,900 |
| 2025/06/20 | 6,480.0 | 6,480.0 | 5,480.0 | 5,480.0 | 5,480.0 | 1,610,100 |
| 2025/06/19 | 6,100.0 | 6,540.0 | 5,900.0 | 6,480.0 | 6,480.0 | 1,110,300 |
| 2025/06/18 | 6,190.0 | 6,340.0 | 5,730.0 | 5,910.0 | 5,910.0 | 1,424,800 |
| 2025/06/17 | 6,090.0 | 6,090.0 | 6,090.0 | 6,090.0 | 6,090.0 | 35,700 |
| 2025/06/16 | 5,090.0 | 5,090.0 | 5,090.0 | 5,090.0 | 5,090.0 | 29,300 |
| 2025/06/13 | 4,525.0 | 4,530.0 | 4,320.0 | 4,390.0 | 4,390.0 | 300,600 |
| 2025/06/12 | 4,280.0 | 4,525.0 | 4,225.0 | 4,500.0 | 4,500.0 | 320,600 |
| 2025/06/11 | 4,445.0 | 4,450.0 | 4,160.0 | 4,290.0 | 4,290.0 | 361,200 |
| 2025/06/10 | 4,560.0 | 4,600.0 | 4,340.0 | 4,445.0 | 4,445.0 | 476,300 |
| 2025/06/09 | 4,240.0 | 4,550.0 | 4,225.0 | 4,490.0 | 4,490.0 | 760,300 |
| 2025/06/06 | 4,020.0 | 4,250.0 | 4,000.0 | 4,185.0 | 4,185.0 | 549,400 |
| 2025/06/05 | 3,985.0 | 4,100.0 | 3,860.0 | 3,950.0 | 3,950.0 | 530,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＥＮＴＩＡＬの取引履歴を振り返りませんか？
ＴＥＮＴＩＡＬの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
