Tenaris SA ADR（TS）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	55.36	56.16	54.93	55.98	-1.10%	1,871,327
2026-09-01	56.20	56.86	55.71	56.60	+1.31%	1,151,910
2026-08-31	56.00	56.62	55.28	55.87	+3.52%	1,402,705
2026-08-28	54.40	54.57	53.75	53.97	-0.63%	681,244
2026-08-27	54.24	54.62	53.54	54.31	+0.84%	1,185,700
2026-08-26	54.21	54.45	53.73	53.86	-1.36%	1,040,900
2026-08-25	53.46	54.80	53.46	54.60	+2.21%	1,105,932
2026-08-24	53.00	53.58	52.33	53.42	+1.44%	1,711,143
2026-08-21	52.80	53.29	52.07	52.66	-0.04%	867,800
2026-08-20	52.94	54.16	52.56	52.68	-0.77%	2,764,000
2026-08-19	53.67	53.76	52.77	53.09	+0.26%	2,136,000
2026-08-18	53.55	53.55	52.85	52.95	-0.92%	1,538,300
2026-08-17	53.77	53.84	53.11	53.44	-0.26%	1,380,400
2026-08-14	52.57	53.88	52.48	53.58	+1.82%	1,780,200
2026-08-13	52.77	53.08	52.32	52.62	-1.00%	1,371,800
2026-08-12	53.29	53.72	53.00	53.15	-0.54%	1,486,300
2026-08-11	53.82	54.04	53.08	53.44	-1.51%	2,697,900
2026-08-10	53.29	54.36	53.25	54.26	+2.30%	2,245,800
2026-08-07	53.77	53.82	52.88	53.04	-0.67%	1,481,200
2026-08-06	55.40	55.72	52.61	53.40	-6.40%	4,694,300
2026-08-05	58.37	58.47	56.99	57.05	-1.57%	911,600
2026-08-04	57.17	58.32	56.84	57.96	+1.42%	953,900
2026-08-03	56.36	57.20	55.92	57.15	-0.31%	1,289,500
2026-07-31	57.10	57.46	56.54	57.33	+1.06%	1,168,600
2026-07-30	56.16	56.74	55.70	56.73	+1.63%	984,900
2026-07-29	56.94	56.99	55.78	55.82	+0.32%	931,000
2026-07-28	56.02	56.27	55.18	55.64	-1.37%	954,100
2026-07-27	57.27	57.55	56.31	56.41	-2.18%	975,800
2026-07-24	57.80	58.76	57.54	57.67	+0.54%	1,457,000
2026-07-23	58.64	58.86	57.30	57.36	-1.63%	1,175,100
2026-07-22	57.88	58.72	57.88	58.31	+2.33%	730,900
2026-07-21	56.48	56.98	55.24	56.98	+1.59%	1,032,880
2026-07-20	56.85	57.32	56.08	56.09	-1.87%	837,566
2026-07-17	56.09	57.20	55.69	57.16	+2.55%	812,100
2026-07-16	56.46	56.63	55.60	55.74	-2.07%	956,800
2026-07-15	57.02	57.20	56.05	56.92	+1.08%	1,081,700
2026-07-14	56.58	56.84	55.86	56.31	+0.82%	804,200
2026-07-13	55.80	56.22	55.65	55.85	+0.50%	1,061,500
2026-07-10	55.34	55.71	55.13	55.57	+1.18%	930,000
2026-07-09	54.76	54.98	54.39	54.92	-0.38%	948,200
2026-07-08	54.39	55.18	54.13	55.13	+1.89%	1,448,600
2026-07-07	53.67	54.38	53.44	54.11	+0.58%	1,295,600
2026-07-06	54.00	54.39	53.72	53.80	-0.61%	1,000,900
2026-07-02	54.61	54.84	53.50	54.13	-0.11%	1,229,800
2026-07-01	54.53	54.98	53.84	54.19	-2.34%	924,100
2026-06-30	56.24	56.41	54.99	55.49	-0.88%	1,004,000
2026-06-29	56.40	56.79	55.96	55.98	-0.09%	1,019,000
2026-06-26	56.94	57.09	55.70	56.03	-2.32%	1,063,900
2026-06-25	56.55	57.38	56.25	57.36	+1.49%	865,000
2026-06-24	56.47	56.78	56.06	56.52	-2.60%	1,187,400
2026-06-23	57.46	58.11	57.26	58.03	-0.21%	996,600
2026-06-22	57.40	58.25	57.18	58.15	+1.63%	927,900
2026-06-18	57.81	58.02	56.53	57.22	-3.20%	1,914,500
2026-06-17	60.90	61.10	58.94	59.11	-1.79%	1,354,700
2026-06-16	61.29	61.42	60.08	60.19	-2.37%	1,277,000
2026-06-15	62.14	62.30	61.60	61.65	-2.02%	913,500
2026-06-12	61.28	63.22	61.23	62.92	+1.52%	1,305,600
2026-06-11	62.95	63.06	61.95	61.98	+0.83%	1,376,200
2026-06-10	61.56	61.97	61.33	61.47	+0.26%	1,194,600
2026-06-09	62.78	62.80	60.49	61.31	-2.39%	1,319,300
2026-06-08	62.39	63.15	62.38	62.81	+2.23%	685,300
2026-06-05	64.11	64.12	61.28	61.44	-3.88%	1,287,800
2026-06-04	63.16	64.04	63.06	63.92	-0.16%	1,070,400
2026-06-03	63.84	64.60	63.50	64.02	+0.27%	1,416,600
2026-06-02	63.13	64.23	63.04	63.85	+1.96%	1,140,199
2026-06-01	61.87	62.87	61.54	62.62	+2.77%	1,430,472
2026-05-29	61.05	61.60	60.72	60.93	+1.57%	1,572,900
2026-05-28	61.11	61.23	59.94	59.99	-1.14%	1,554,200
2026-05-27	60.36	61.02	59.44	60.68	-3.21%	2,526,100
2026-05-26	62.50	63.36	62.33	62.69	+1.75%	1,336,700
2026-05-22	61.52	61.86	61.11	61.61	-0.26%	1,381,400
2026-05-21	61.73	62.20	61.07	61.77	+1.78%	1,943,400
2026-05-20	61.52	61.89	60.61	60.69	-0.25%	1,719,600
2026-05-19	60.76	61.25	60.01	60.84	-2.00%	3,662,700
2026-05-18	61.63	62.76	61.33	62.08	+0.50%	1,928,600
2026-05-15	62.40	62.58	61.38	61.77	-1.69%	1,392,200
2026-05-14	63.87	63.91	62.74	62.83	-1.21%	769,300
2026-05-13	63.26	63.99	63.17	63.60	+1.76%	1,374,800
2026-05-12	62.12	62.66	61.73	62.50	+1.02%	1,811,200
2026-05-11	60.72	61.91	60.65	61.87	+3.44%	1,619,800
2026-05-08	59.48	60.41	59.24	59.81	+1.44%	2,742,400
2026-05-07	59.11	59.58	57.74	58.96	-5.56%	4,636,400
2026-05-06	62.28	62.87	61.84	62.43	-1.65%	2,624,900
2026-05-05	62.72	63.85	62.69	63.48	+1.89%	1,586,700
2026-05-04	63.13	63.26	62.28	62.30	-2.20%	1,623,600
2026-05-01	63.66	64.33	63.33	63.70	-0.31%	864,700
2026-04-30	63.40	64.16	63.25	63.90	+0.57%	1,168,500
2026-04-29	63.51	63.76	63.03	63.54	+0.62%	996,800
2026-04-28	63.23	63.51	62.79	63.15	-0.05%	1,480,000
2026-04-27	63.53	63.90	62.88	63.18	-0.17%	1,029,100
2026-04-24	62.76	63.38	62.40	63.29	+1.05%	1,425,300
2026-04-23	62.25	62.88	62.22	62.63	+0.76%	1,655,900
2026-04-22	62.10	62.51	61.62	62.16	+2.32%	1,708,600
2026-04-21	60.17	60.93	60.13	60.75	+1.86%	1,956,100
2026-04-20	58.76	59.89	58.58	59.64	+1.76%	1,713,700
2026-04-17	56.96	58.61	56.63	58.61	-0.32%	2,694,900
2026-04-16	58.10	58.96	57.73	58.80	+1.57%	2,548,900
2026-04-15	58.77	59.08	57.80	57.89	-1.75%	2,037,400
2026-04-14	60.10	60.28	58.71	58.92	-2.37%	2,048,200
2026-04-13	59.79	60.64	59.62	60.35	+0.77%	3,408,700
2026-04-10	59.10	59.97	59.04	59.89	+1.18%	1,532,500
2026-04-09	59.59	60.25	59.00	59.19	+0.94%	2,766,900
2026-04-08	57.25	58.82	57.12	58.64	-0.17%	3,185,700
2026-04-07	58.52	58.90	58.29	58.74	+0.36%	2,137,100
2026-04-06	57.62	58.61	57.44	58.53	+0.72%	822,500
2026-04-02	58.48	58.77	57.80	58.11	+0.33%	2,280,200
2026-04-01	58.20	58.50	57.56	57.92	-0.45%	1,982,300
2026-03-31	58.68	59.38	57.89	58.18	+1.71%	2,478,800
2026-03-30	58.90	58.96	56.99	57.20	-1.87%	1,415,500
2026-03-27	58.14	59.02	57.78	58.29	-0.07%	2,433,100
2026-03-26	57.07	58.69	57.07	58.33	+2.01%	2,242,200
2026-03-25	57.39	57.86	57.04	57.18	-0.09%	1,286,100
2026-03-24	57.06	57.95	56.90	57.23	+0.21%	1,881,200
2026-03-23	55.80	57.49	55.58	57.11	+2.31%	2,832,400
2026-03-20	56.45	56.69	55.75	55.82	-0.45%	3,989,500
2026-03-19	55.08	56.10	54.79	56.07	+1.59%	4,201,400
2026-03-18	55.67	56.01	55.15	55.19	-1.06%	2,354,100
2026-03-17	54.77	56.15	54.66	55.78	+3.60%	2,832,300
2026-03-16	52.93	53.92	52.87	53.84	+1.91%	1,538,400
2026-03-13	53.36	53.41	52.48	52.83	-1.27%	1,721,800
2026-03-12	53.73	53.97	52.37	53.51	-1.67%	2,667,500
2026-03-11	53.74	54.48	53.43	54.42	+1.23%	1,419,300
2026-03-10	53.48	54.03	53.32	53.76	+1.01%	2,440,200
2026-03-09	52.32	53.38	52.12	53.22	+1.31%	2,374,000
2026-03-06	52.25	52.87	51.85	52.53	-0.30%	2,334,900
2026-03-05	53.55	53.55	52.15	52.69	-1.70%	1,932,500
2026-03-04	53.45	53.82	52.72	53.60	+1.25%	1,656,300
2026-03-03	52.33	53.20	51.96	52.94	-3.02%	2,507,000
2026-03-02	54.92	55.02	53.90	54.59	+0.35%	1,368,700
2026-02-27	54.71	54.86	54.32	54.40	-0.02%	1,208,100
2026-02-26	53.84	54.60	53.47	54.41	+0.33%	1,195,600
2026-02-25	54.43	54.69	53.96	54.23	+0.26%	1,372,400
2026-02-24	54.02	54.21	53.66	54.09	+0.97%	1,298,300
2026-02-23	52.79	53.71	52.79	53.57	+2.51%	1,320,000
2026-02-20	53.15	53.24	51.32	52.26	-2.57%	2,868,200
2026-02-19	53.49	54.60	52.65	53.64	+7.86%	4,851,800
2026-02-18	50.16	50.21	49.63	49.73	+0.71%	1,319,800
2026-02-17	49.09	49.54	48.42	49.38	+1.63%	1,435,100
2026-02-13	48.13	48.83	47.67	48.59	+3.21%	2,043,300
2026-02-12	48.06	48.13	46.41	47.08	-3.23%	1,488,800
2026-02-11	48.25	48.72	47.96	48.65	+2.81%	1,166,400
2026-02-10	47.42	47.43	46.90	47.32	-0.40%	742,700
2026-02-09	47.31	47.59	47.20	47.51	+1.28%	828,500
2026-02-06	45.97	46.95	45.88	46.91	+2.04%	966,400
2026-02-05	45.74	46.18	45.38	45.97	-0.93%	1,459,500
2026-02-04	46.44	46.66	45.71	46.40	+0.22%	1,616,500
2026-02-03	45.04	46.36	45.00	46.30	+3.65%	1,405,600
2026-02-02	43.88	44.86	43.77	44.67	+0.84%	1,551,500
2026-01-30	44.59	44.68	43.86	44.30	-1.69%	1,230,600
2026-01-29	45.43	45.79	44.43	45.06	+1.49%	1,671,300
2026-01-28	44.66	44.77	44.02	44.40	-0.89%	1,425,800
2026-01-27	44.44	44.90	44.43	44.80	+1.89%	1,419,200
2026-01-26	44.64	44.79	43.90	43.97	-1.04%	1,347,400
2026-01-23	45.30	45.42	44.41	44.43	+0.16%	1,342,500
2026-01-22	44.08	44.47	43.87	44.36	+0.34%	786,900
2026-01-21	43.46	44.25	43.40	44.21	+4.39%	1,674,300
2026-01-20	42.25	42.52	41.54	42.35	+1.34%	995,200
2026-01-16	41.77	41.87	41.48	41.79	+0.75%	977,800
2026-01-15	42.18	42.25	41.46	41.48	-2.22%	1,595,400
2026-01-14	41.71	42.69	41.67	42.42	+1.68%	1,722,400
2026-01-13	41.10	41.90	41.06	41.72	+3.27%	1,243,800
2026-01-12	40.23	40.64	40.18	40.40	+1.10%	1,081,100
2026-01-09	40.41	40.57	39.92	39.96	-1.50%	804,000
2026-01-08	39.74	40.58	39.61	40.57	+2.94%	1,582,100
2026-01-07	39.46	39.60	39.07	39.41	-2.35%	949,000
2026-01-06	41.00	41.37	40.32	40.36	-0.57%	1,786,000
2026-01-05	40.14	40.89	39.56	40.59	+3.89%	3,373,400
2026-01-02	38.43	39.16	38.30	39.07	+1.61%	1,351,200
2025-12-31	39.00	39.06	38.45	38.45	-1.00%	647,200
2025-12-30	38.65	38.95	38.64	38.84	+0.80%	891,500
2025-12-29	38.60	38.70	38.34	38.53	+0.52%	846,300
2025-12-26	38.41	38.54	38.17	38.33	+0.03%	448,400
2025-12-24	38.22	38.40	38.08	38.32	-0.21%	272,800
2025-12-23	38.45	38.74	38.23	38.40	+0.63%	965,000
2025-12-22	38.36	38.60	38.11	38.16	+1.06%	1,073,300
2025-12-19	38.26	38.39	37.69	37.76	-0.68%	2,480,800
2025-12-18	39.43	39.46	37.92	38.02	-5.00%	3,003,800
2025-12-17	39.76	40.09	39.43	40.02	+1.34%	1,398,400
2025-12-16	39.84	39.95	39.33	39.49	-2.08%	1,222,200
2025-12-15	40.65	40.66	40.02	40.33	-0.17%	894,900
2025-12-12	40.75	40.81	40.22	40.40	-0.74%	602,500
2025-12-11	40.60	40.90	40.53	40.70	-0.15%	951,500
2025-12-10	40.15	40.79	39.88	40.76	+0.39%	1,040,800
2025-12-09	40.56	40.92	40.49	40.60	-0.56%	876,000
2025-12-08	40.97	41.42	40.80	40.83	-0.12%	617,900
2025-12-05	41.29	41.48	40.84	40.88	-1.11%	777,300
2025-12-04	41.16	41.59	41.14	41.34	+0.44%	898,900
2025-12-03	40.50	41.18	40.43	41.16	+3.44%	954,800
2025-12-02	39.54	39.89	39.38	39.79	-1.92%	923,600
2025-12-01	40.59	41.08	40.46	40.57	+0.87%	1,095,400
2025-11-28	39.85	40.45	39.80	40.22	+0.78%	489,200
2025-11-26	39.65	40.00	39.64	39.91	+0.73%	893,100
2025-11-25	39.15	39.64	38.93	39.62	+0.15%	1,180,100
2025-11-24	39.46	39.66	39.03	39.56	-0.98%	1,050,100
2025-11-21	39.53	39.96	39.33	39.95	+0.83%	724,600
2025-11-20	40.35	40.88	39.48	39.62	-1.76%	923,000
2025-11-19	39.91	40.64	39.86	40.33	+0.05%	1,347,100
2025-11-18	39.57	40.37	39.53	40.31	+0.25%	1,305,300
2025-11-17	40.60	40.80	40.07	40.21	-1.16%	1,082,600
2025-11-14	40.50	41.06	40.43	40.68	-0.68%	896,800
2025-11-13	41.33	41.62	40.95	40.96	+0.02%	1,073,600
2025-11-12	41.12	41.41	40.94	40.95	-0.80%	990,000
2025-11-11	41.25	41.76	41.21	41.28	+0.68%	992,000
2025-11-10	40.82	41.09	40.40	41.00	+1.03%	574,300
2025-11-07	40.42	40.92	40.10	40.58	-0.15%	1,102,400
2025-11-06	40.43	40.79	40.38	40.64	+1.32%	843,000
2025-11-05	39.86	40.38	39.79	40.11	+0.75%	1,100,000
2025-11-04	39.98	40.03	39.56	39.81	-2.26%	1,369,500
2025-11-03	40.15	40.89	40.02	40.73	+2.34%	1,740,900
2025-10-31	40.21	40.30	39.67	39.80	-0.35%	1,827,300
2025-10-30	39.23	40.11	38.09	39.94	+4.88%	4,584,100
2025-10-29	37.79	38.65	37.74	38.08	+1.01%	2,386,700
2025-10-28	37.21	37.81	37.20	37.70	+1.59%	1,871,700
2025-10-27	36.42	37.13	36.42	37.11	+3.69%	1,301,100
2025-10-24	36.28	36.49	35.79	35.79	-2.45%	1,251,100
2025-10-23	35.98	36.75	35.98	36.69	+3.76%	1,706,800
2025-10-22	35.16	35.56	35.07	35.36	+1.99%	1,252,300
2025-10-21	34.64	34.87	34.31	34.67	-0.32%	1,427,800
2025-10-20	34.42	34.79	34.37	34.78	+1.10%	1,238,500
2025-10-17	34.28	34.42	34.15	34.40	+0.12%	997,500
2025-10-16	34.57	34.91	34.25	34.36	+0.23%	2,279,100
2025-10-15	34.39	34.62	34.21	34.28	-0.26%	1,197,800
2025-10-14	33.79	34.43	33.72	34.37	+0.44%	872,700
2025-10-13	34.11	34.32	33.83	34.22	+1.57%	817,600
2025-10-10	34.61	34.93	33.65	33.69	-5.23%	1,433,700
2025-10-09	36.37	36.56	35.55	35.55	-2.39%	1,014,400
2025-10-08	36.60	36.61	36.24	36.42	+0.05%	949,100
2025-10-07	36.20	36.44	36.11	36.40	+0.64%	997,800
2025-10-06	36.38	36.56	36.15	36.17	-0.58%	1,488,200
2025-10-03	36.16	36.46	36.14	36.38	+1.14%	1,351,900
2025-10-02	36.62	36.72	35.97	35.97	-2.68%	1,591,700
2025-10-01	36.50	37.12	36.42	36.96	+3.33%	2,443,800
2025-09-30	35.62	35.79	35.40	35.77	+0.45%	2,445,500
2025-09-29	35.48	35.86	35.38	35.61	+0.71%	2,528,500
2025-09-26	35.13	35.53	35.13	35.36	+1.67%	1,976,100
2025-09-25	34.42	35.03	34.40	34.78	+0.29%	1,770,300
2025-09-24	35.33	35.70	34.60	34.68	-1.59%	3,040,000
2025-09-23	35.22	35.93	35.16	35.24	+1.35%	2,350,000
2025-09-22	34.77	34.97	34.16	34.77	-0.43%	2,526,900
2025-09-19	34.96	35.10	34.82	34.92	-0.57%	1,531,200
2025-09-18	35.51	35.55	34.99	35.12	-0.59%	1,194,600
2025-09-17	35.29	35.86	35.17	35.33	-2.65%	1,890,600
2025-09-16	35.82	36.51	35.82	36.29	+1.26%	1,121,700
2025-09-15	35.73	35.99	35.63	35.84	+0.03%	845,700
2025-09-12	36.22	36.58	35.80	35.83	-0.56%	1,252,500
2025-09-11	35.77	36.05	35.62	36.03	+1.29%	1,587,700
2025-09-10	35.07	35.64	34.94	35.57	+1.34%	2,166,600
2025-09-09	35.43	35.72	35.10	35.10	+0.60%	2,205,400
2025-09-08	35.34	35.49	34.64	34.89	+0.03%	2,871,500
2025-09-05	35.53	35.53	34.84	34.88	-2.68%	3,553,400

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：2月（+10.97%）。最も弱い月：12月（-5.23%）。日次データ2年分（2025–2026）に基づく。

1月+6.84%
2月+10.97%
3月+6.05%
4月-2.66%
5月-1.12%
6月-2.75%
7月+0.14%
8月+1.09%
9月+0.59%
10月+7.68%
11月-1.25%
12月-5.23%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Tenaris SA ADR（TS）の直近終値は？

2026-09-02 時点で 55.98。Closelookデータレイクの日次価格記録より。

TS の52週高値・安値は？

直近52週間で高値 64.60、安値 33.65（2026-09-02 時点）。

Tenaris SA ADR が歴史的に最も強い月と弱い月は？

歴史的に、TS の最も強い月は 2月（平均 +10.97%）、最も弱い月は 12月（平均 -5.23%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。