日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テンポスバスターズ(2751)の株価時系列情報

テンポスバスターズの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/04/27 1,892 1,906 1,890 1,906 46,300
2017/04/26 1,880 1,905 1,875 1,898 263,100
2017/04/25 1,962 1,968 1,945 1,945 379,800
2017/04/24 1,997 1,999 1,975 1,979 122,800
2017/04/21 2,001 2,002 1,995 1,997 52,100
2017/04/20 2,000 2,004 2,000 2,000 34,900
2017/04/19 1,988 2,005 1,987 1,997 50,700
2017/04/18 1,981 2,010 1,981 1,998 63,800
2017/04/17 1,952 1,975 1,952 1,968 26,500
2017/04/14 1,966 1,971 1,953 1,953 41,700
2017/04/13 1,981 1,981 1,967 1,977 46,000
2017/04/12 1,989 1,991 1,981 1,985 36,100
2017/04/11 1,993 2,007 1,988 1,992 44,100
2017/04/10 1,998 2,006 1,985 1,988 39,400
2017/04/07 1,972 1,999 1,970 1,985 30,600
2017/04/06 1,990 1,995 1,970 1,972 52,100
2017/04/05 2,001 2,012 1,991 1,993 44,400
2017/04/04 2,030 2,030 1,991 1,994 76,400
2017/04/03 2,021 2,036 2,020 2,026 26,600
2017/03/31 2,020 2,047 2,019 2,021 48,400
2017/03/30 2,085 2,088 2,036 2,040 54,400
2017/03/29 2,036 2,079 2,032 2,075 77,000
2017/03/28 2,012 2,040 2,010 2,037 61,700
2017/03/27 2,010 2,015 2,002 2,015 27,500
2017/03/24 2,000 2,011 1,999 2,011 15,300
2017/03/23 2,006 2,014 1,999 1,999 18,400
2017/03/22 2,010 2,014 2,001 2,006 21,200
2017/03/21 2,020 2,038 2,017 2,026 26,700
2017/03/17 1,992 2,016 1,986 2,016 24,000
2017/03/16 1,983 1,992 1,982 1,983 17,300
2017/03/15 2,000 2,000 1,981 1,983 23,500
2017/03/14 1,981 2,009 1,980 2,009 26,300
2017/03/13 2,001 2,024 1,950 1,983 71,400
2017/03/10 2,038 2,041 1,995 2,024 40,900
2017/03/09 2,055 2,055 2,038 2,038 11,400
2017/03/08 2,047 2,052 2,038 2,045 15,100
2017/03/07 2,055 2,057 2,036 2,042 18,200
2017/03/06 2,021 2,058 2,020 2,058 33,400
2017/03/03 2,000 2,018 1,993 2,008 20,500
2017/03/02 1,998 2,015 1,981 1,989 32,700
2017/03/01 2,003 2,005 1,970 1,980 53,200
2017/02/28 2,040 2,050 2,005 2,018 46,100
2017/02/27 2,095 2,099 2,057 2,065 42,000
2017/02/24 2,035 2,090 2,017 2,087 47,700
2017/02/23 2,000 2,040 1,999 2,039 44,500
2017/02/22 1,981 1,998 1,975 1,998 27,600
2017/02/21 1,956 1,980 1,955 1,978 27,700
2017/02/20 1,925 1,946 1,920 1,946 18,500
2017/02/17 1,918 1,919 1,912 1,919 10,300
2017/02/16 1,910 1,920 1,910 1,917 14,600
2017/02/15 1,910 1,913 1,902 1,910 15,900
2017/02/14 1,904 1,905 1,898 1,904 9,700
2017/02/13 1,899 1,903 1,897 1,901 19,100
2017/02/10 1,890 1,897 1,884 1,893 14,700
2017/02/09 1,870 1,885 1,870 1,885 10,400
2017/02/08 1,869 1,869 1,860 1,868 8,700
2017/02/07 1,862 1,865 1,851 1,857 12,100
2017/02/06 1,865 1,866 1,856 1,862 11,200
2017/02/03 1,862 1,868 1,849 1,855 10,900
2017/02/02 1,860 1,870 1,860 1,862 9,700
2017/02/01 1,857 1,869 1,857 1,867 12,200
2017/01/31 1,870 1,871 1,852 1,863 11,100
2017/01/30 1,846 1,868 1,846 1,868 14,400
2017/01/27 1,840 1,844 1,832 1,843 10,900
2017/01/26 1,833 1,836 1,825 1,836 12,800
2017/01/25 1,823 1,825 1,807 1,823 11,900
2017/01/24 1,808 1,820 1,804 1,808 16,400
2017/01/23 1,796 1,809 1,787 1,801 12,000
2017/01/20 1,781 1,784 1,775 1,784 10,200
2017/01/19 1,777 1,783 1,775 1,781 8,300
2017/01/18 1,771 1,775 1,760 1,769 10,600
2017/01/17 1,795 1,796 1,773 1,776 16,500
2017/01/16 1,815 1,819 1,798 1,803 14,500
2017/01/13 1,800 1,815 1,800 1,815 10,900
2017/01/12 1,821 1,821 1,780 1,802 17,900
2017/01/11 1,810 1,821 1,806 1,820 17,300
2017/01/10 1,801 1,812 1,801 1,804 19,800
2017/01/06 1,763 1,800 1,763 1,796 30,200
2017/01/05 1,765 1,767 1,756 1,767 15,100
2017/01/04 1,754 1,778 1,753 1,765 14,900
2016/12/30 1,743 1,755 1,730 1,752 15,900
2016/12/29 1,766 1,766 1,746 1,749 18,200
2016/12/28 1,788 1,788 1,766 1,767 21,400
2016/12/27 1,789 1,790 1,768 1,788 30,600
2016/12/26 1,771 1,785 1,763 1,784 30,400
2016/12/22 1,738 1,762 1,735 1,758 13,400
2016/12/21 1,766 1,769 1,737 1,744 19,600
2016/12/20 1,735 1,776 1,733 1,766 47,300
2016/12/19 1,730 1,736 1,720 1,735 17,400
2016/12/16 1,728 1,729 1,715 1,725 11,100
2016/12/15 1,711 1,733 1,710 1,728 20,800
2016/12/14 1,715 1,716 1,710 1,712 11,400
2016/12/13 1,710 1,714 1,706 1,710 8,900
2016/12/12 1,730 1,730 1,707 1,710 23,800
2016/12/09 1,722 1,743 1,715 1,733 15,200
2016/12/08 1,709 1,716 1,708 1,716 11,100
2016/12/07 1,703 1,709 1,703 1,709 4,300
2016/12/06 1,709 1,709 1,700 1,704 6,500
2016/12/05 1,700 1,701 1,697 1,700 6,700
2016/12/02 1,702 1,705 1,696 1,700 7,400
2016/12/01 1,710 1,710 1,701 1,704 7,900
2016/11/30 1,700 1,707 1,691 1,706 9,800
2016/11/29 1,704 1,706 1,698 1,698 9,900
2016/11/28 1,706 1,706 1,700 1,702 10,600
2016/11/25 1,723 1,723 1,686 1,700 19,900
2016/11/24 1,709 1,724 1,709 1,714 11,200
2016/11/22 1,706 1,710 1,705 1,709 4,600
2016/11/21 1,694 1,704 1,694 1,704 6,500
2016/11/18 1,699 1,700 1,689 1,694 7,200
2016/11/17 1,683 1,695 1,683 1,695 2,700
2016/11/16 1,689 1,699 1,681 1,697 6,100
2016/11/15 1,690 1,690 1,680 1,686 6,200
2016/11/14 1,673 1,688 1,673 1,682 6,200
2016/11/11 1,662 1,670 1,653 1,667 6,100
2016/11/10 1,660 1,672 1,643 1,645 15,000
2016/11/09 1,658 1,665 1,606 1,625 20,800
2016/11/08 1,676 1,678 1,653 1,653 7,100
2016/11/07 1,654 1,670 1,654 1,663 5,800
2016/11/04 1,675 1,676 1,631 1,657 16,000
2016/11/02 1,680 1,683 1,675 1,675 7,400
2016/11/01 1,691 1,697 1,682 1,685 6,100
2016/10/31 1,698 1,699 1,691 1,692 7,000
2016/10/28 1,690 1,690 1,680 1,685 6,900
2016/10/27 1,685 1,695 1,681 1,684 8,700
2016/10/26 1,710 1,710 1,677 1,696 14,500
2016/10/25 1,660 1,710 1,660 1,710 34,100
2016/10/24 1,664 1,669 1,659 1,659 12,600
2016/10/21 1,665 1,666 1,655 1,659 11,500
2016/10/20 1,630 1,657 1,630 1,654 10,900
2016/10/19 1,637 1,637 1,620 1,624 12,200
2016/10/18 1,624 1,630 1,621 1,629 5,300
2016/10/17 1,632 1,632 1,624 1,624 5,100
2016/10/14 1,635 1,635 1,621 1,624 5,700
2016/10/13 1,632 1,636 1,632 1,635 4,300
2016/10/12 1,628 1,635 1,628 1,635 3,900
2016/10/11 1,638 1,640 1,626 1,630 5,300
2016/10/07 1,650 1,650 1,626 1,630 9,100
2016/10/06 1,655 1,655 1,635 1,646 6,400
2016/10/05 1,653 1,660 1,635 1,658 7,700
2016/10/04 1,680 1,685 1,651 1,657 12,200
2016/10/03 1,687 1,688 1,672 1,680 11,600
2016/09/30 1,658 1,670 1,650 1,665 12,400
2016/09/29 1,625 1,669 1,625 1,650 13,500
2016/09/28 1,616 1,627 1,614 1,625 12,400
2016/09/27 1,610 1,620 1,607 1,616 11,200
2016/09/26 1,610 1,624 1,600 1,604 14,300
2016/09/23 1,590 1,600 1,588 1,600 7,400
2016/09/21 1,585 1,594 1,577 1,588 4,900
2016/09/20 1,584 1,585 1,578 1,585 6,000
2016/09/16 1,586 1,588 1,570 1,574 5,700
2016/09/15 1,577 1,584 1,575 1,579 4,600
2016/09/14 1,578 1,578 1,573 1,577 5,200
2016/09/13 1,571 1,577 1,570 1,576 4,400
2016/09/12 1,575 1,576 1,563 1,573 9,900
2016/09/09 1,562 1,572 1,562 1,562 6,100
2016/09/08 1,568 1,569 1,560 1,562 5,100
2016/09/07 1,571 1,571 1,566 1,568 4,200
2016/09/06 1,564 1,572 1,557 1,571 4,000
2016/09/05 1,571 1,571 1,553 1,553 11,200
2016/09/02 1,560 1,567 1,560 1,560 4,100
2016/09/01 1,564 1,564 1,557 1,560 4,300
2016/08/31 1,570 1,570 1,563 1,564 4,700
2016/08/30 1,552 1,564 1,552 1,564 4,800
2016/08/29 1,552 1,558 1,550 1,550 4,200
2016/08/26 1,563 1,564 1,551 1,555 5,800
2016/08/25 1,559 1,567 1,554 1,554 4,300
2016/08/24 1,558 1,568 1,555 1,561 2,500
2016/08/23 1,552 1,565 1,552 1,553 3,500
2016/08/22 1,551 1,562 1,551 1,551 4,700
2016/08/19 1,556 1,565 1,552 1,552 4,300
2016/08/18 1,554 1,576 1,554 1,555 4,700
2016/08/17 1,561 1,562 1,554 1,554 3,000
2016/08/16 1,568 1,587 1,552 1,553 8,400
2016/08/15 1,562 1,570 1,557 1,559 5,700
2016/08/12 1,569 1,569 1,558 1,562 7,100
2016/08/10 1,560 1,577 1,558 1,558 6,700
2016/08/09 1,569 1,586 1,560 1,560 6,600
2016/08/08 1,571 1,593 1,563 1,567 5,900
2016/08/05 1,567 1,591 1,563 1,563 8,900
2016/08/04 1,591 1,600 1,570 1,579 12,900
2016/08/03 1,610 1,610 1,591 1,592 10,900
2016/08/02 1,613 1,623 1,610 1,614 6,100
2016/08/01 1,620 1,620 1,605 1,613 4,500
2016/07/29 1,604 1,628 1,603 1,620 6,900
2016/07/28 1,608 1,620 1,603 1,616 6,100
2016/07/27 1,608 1,609 1,601 1,607 6,000
2016/07/26 1,603 1,605 1,593 1,597 9,600
2016/07/25 1,590 1,600 1,588 1,592 5,000
2016/07/22 1,581 1,590 1,580 1,587 5,100
2016/07/21 1,582 1,600 1,582 1,590 7,300
2016/07/20 1,608 1,608 1,581 1,581 10,200
2016/07/19 1,612 1,618 1,606 1,608 5,600
2016/07/15 1,607 1,620 1,594 1,608 7,300
2016/07/14 1,584 1,615 1,584 1,610 8,600
2016/07/13 1,577 1,589 1,574 1,580 10,100
2016/07/12 1,572 1,579 1,560 1,573 9,000
2016/07/11 1,527 1,543 1,527 1,532 6,100
2016/07/08 1,550 1,550 1,516 1,516 10,600
2016/07/07 1,530 1,569 1,530 1,551 8,700
2016/07/06 1,562 1,563 1,530 1,537 14,100
2016/07/05 1,590 1,593 1,560 1,562 14,100
2016/07/04 1,589 1,589 1,578 1,585 8,700
2016/07/01 1,587 1,587 1,562 1,573 6,700
2016/06/30 1,592 1,595 1,560 1,561 16,100
2016/06/29 1,578 1,584 1,565 1,574 14,300
2016/06/28 1,520 1,551 1,501 1,551 13,300
2016/06/27 1,470 1,526 1,470 1,520 21,300
2016/06/24 1,570 1,582 1,429 1,469 50,800
2016/06/23 1,590 1,590 1,555 1,556 18,200
2016/06/22 1,600 1,600 1,580 1,589 8,400
2016/06/21 1,585 1,610 1,573 1,600 9,000
2016/06/20 1,555 1,575 1,555 1,571 12,000
2016/06/17 1,566 1,575 1,540 1,546 17,400
2016/06/16 1,636 1,636 1,544 1,544 21,900
2016/06/15 1,620 1,648 1,609 1,620 13,300
2016/06/14 1,664 1,686 1,600 1,626 27,300
2016/06/13 1,713 1,717 1,663 1,670 28,800
2016/06/10 1,725 1,730 1,713 1,721 18,300
2016/06/09 1,732 1,735 1,721 1,725 13,800
2016/06/08 1,728 1,737 1,722 1,731 6,700
2016/06/07 1,718 1,724 1,715 1,719 6,200
2016/06/06 1,718 1,724 1,714 1,715 7,900
2016/06/03 1,722 1,728 1,720 1,721 11,000
2016/06/02 1,734 1,741 1,722 1,725 8,400
2016/06/01 1,751 1,753 1,745 1,746 5,900
2016/05/31 1,761 1,761 1,747 1,760 6,100
2016/05/30 1,735 1,756 1,735 1,756 8,600
2016/05/27 1,740 1,752 1,730 1,733 7,900
2016/05/26 1,775 1,775 1,739 1,745 8,200
2016/05/25 1,770 1,772 1,757 1,764 10,500
2016/05/24 1,759 1,767 1,755 1,765 9,200
2016/05/23 1,745 1,760 1,745 1,759 15,000
2016/05/20 1,746 1,748 1,731 1,745 15,600
2016/05/19 1,710 1,746 1,710 1,746 14,400
2016/05/18 1,733 1,733 1,702 1,710 23,600
2016/05/17 1,712 1,736 1,712 1,733 19,200
2016/05/16 1,712 1,730 1,708 1,710 29,300
2016/05/13 1,722 1,735 1,702 1,712 22,600
2016/05/12 1,726 1,728 1,715 1,720 14,000
2016/05/11 1,728 1,735 1,717 1,721 17,200
2016/05/10 1,733 1,748 1,722 1,722 26,300
2016/05/09 1,718 1,732 1,718 1,722 15,800
2016/05/06 1,698 1,713 1,693 1,703 16,300
2016/05/02 1,701 1,714 1,691 1,693 42,700
2016/04/28 1,728 1,770 1,720 1,732 48,800
2016/04/27 1,775 1,775 1,717 1,721 63,400
2016/04/26 1,820 1,836 1,764 1,775 210,700
2016/04/25 1,898 1,904 1,894 1,904 339,400
2016/04/22 1,895 1,895 1,891 1,893 64,900
2016/04/21 1,895 1,901 1,893 1,895 44,300
2016/04/20 1,911 1,914 1,892 1,893 58,500
2016/04/19 1,909 1,914 1,902 1,902 25,300
2016/04/18 1,895 1,908 1,885 1,899 38,500
2016/04/15 1,896 1,903 1,894 1,902 20,000
2016/04/14 1,902 1,908 1,891 1,901 34,400
2016/04/13 1,908 1,913 1,893 1,897 32,800
2016/04/12 1,896 1,910 1,896 1,902 20,200
2016/04/11 1,906 1,907 1,889 1,894 23,100
2016/04/08 1,850 1,903 1,850 1,899 38,100
2016/04/07 1,856 1,875 1,854 1,873 29,600
2016/04/06 1,875 1,875 1,850 1,855 37,400
2016/04/05 1,921 1,923 1,880 1,883 50,000
2016/04/04 1,888 1,934 1,879 1,908 56,200
2016/04/01 1,920 1,920 1,872 1,894 74,600
2016/03/31 1,973 1,979 1,915 1,924 68,100
2016/03/30 1,900 1,963 1,896 1,962 63,100
2016/03/29 1,878 1,898 1,872 1,891 73,200
2016/03/28 1,850 1,862 1,850 1,862 46,900
2016/03/25 1,840 1,841 1,833 1,841 25,800
2016/03/24 1,820 1,826 1,819 1,826 22,300
2016/03/23 1,838 1,838 1,818 1,820 13,900
2016/03/22 1,840 1,840 1,811 1,827 23,600
2016/03/18 1,850 1,851 1,763 1,815 33,200
2016/03/17 1,854 1,876 1,846 1,848 28,700
2016/03/16 1,836 1,849 1,836 1,849 24,200
2016/03/15 1,823 1,835 1,818 1,834 29,800
2016/03/14 1,820 1,820 1,803 1,810 29,600
2016/03/11 1,731 1,785 1,731 1,783 31,700
2016/03/10 1,724 1,739 1,722 1,728 24,300
2016/03/09 1,727 1,727 1,702 1,706 16,200
2016/03/08 1,768 1,770 1,719 1,738 31,700
2016/03/07 1,747 1,773 1,743 1,768 29,800
2016/03/04 1,720 1,730 1,718 1,727 20,400
2016/03/03 1,703 1,717 1,703 1,712 19,800
2016/03/02 1,710 1,712 1,697 1,702 25,000
2016/03/01 1,680 1,685 1,678 1,684 15,800
2016/02/29 1,670 1,680 1,666 1,672 24,400
2016/02/26 1,643 1,660 1,643 1,647 18,000
2016/02/25 1,631 1,640 1,630 1,640 14,200
2016/02/24 1,625 1,629 1,615 1,627 17,900
2016/02/23 1,640 1,642 1,628 1,630 17,900
2016/02/22 1,630 1,640 1,630 1,635 17,100
2016/02/19 1,639 1,639 1,620 1,630 17,100
2016/02/18 1,645 1,645 1,627 1,639 20,300
2016/02/17 1,595 1,610 1,584 1,590 23,000
2016/02/16 1,560 1,602 1,560 1,580 27,600
2016/02/15 1,570 1,574 1,532 1,562 38,400
2016/02/12 1,511 1,524 1,483 1,509 76,200
2016/02/10 1,640 1,678 1,583 1,609 40,200
2016/02/09 1,678 1,680 1,630 1,654 38,300

このページの先頭へ