テンポスホールディングス(2751)の株価時系列情報
テンポスホールディングス(2751)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,605 | 3,635 | 3,580 | 3,625 | 25,300 |
| 2024/04/17 | 3,585 | 3,635 | 3,580 | 3,615 | 22,000 |
| 2024/04/16 | 3,600 | 3,620 | 3,555 | 3,605 | 40,600 |
| 2024/04/15 | 3,645 | 3,670 | 3,620 | 3,620 | 29,000 |
| 2024/04/12 | 3,685 | 3,685 | 3,660 | 3,660 | 24,200 |
| 2024/04/11 | 3,710 | 3,720 | 3,695 | 3,695 | 36,200 |
| 2024/04/10 | 3,740 | 3,755 | 3,705 | 3,715 | 26,200 |
| 2024/04/09 | 3,760 | 3,760 | 3,735 | 3,740 | 19,500 |
| 2024/04/08 | 3,810 | 3,810 | 3,755 | 3,760 | 23,000 |
| 2024/04/05 | 3,790 | 3,790 | 3,740 | 3,790 | 23,700 |
| 2024/04/04 | 3,795 | 3,810 | 3,745 | 3,800 | 23,700 |
| 2024/04/03 | 3,730 | 3,805 | 3,720 | 3,770 | 24,300 |
| 2024/04/02 | 3,885 | 3,890 | 3,730 | 3,730 | 57,100 |
| 2024/04/01 | 3,850 | 3,930 | 3,845 | 3,850 | 37,400 |
| 2024/03/29 | 3,830 | 3,870 | 3,770 | 3,850 | 43,500 |
| 2024/03/28 | 3,775 | 3,865 | 3,755 | 3,830 | 46,300 |
| 2024/03/27 | 3,795 | 3,800 | 3,685 | 3,740 | 35,200 |
| 2024/03/26 | 3,650 | 3,750 | 3,650 | 3,735 | 18,800 |
| 2024/03/25 | 3,605 | 3,755 | 3,605 | 3,615 | 36,700 |
| 2024/03/22 | 3,590 | 3,590 | 3,555 | 3,590 | 7,400 |
| 2024/03/21 | 3,615 | 3,640 | 3,560 | 3,590 | 19,200 |
| 2024/03/19 | 3,535 | 3,585 | 3,535 | 3,585 | 13,300 |
| 2024/03/18 | 3,495 | 3,530 | 3,480 | 3,530 | 15,300 |
| 2024/03/15 | 3,485 | 3,495 | 3,430 | 3,460 | 14,400 |
| 2024/03/14 | 3,365 | 3,525 | 3,355 | 3,490 | 38,000 |
| 2024/03/13 | 3,420 | 3,435 | 3,360 | 3,365 | 20,600 |
| 2024/03/12 | 3,350 | 3,425 | 3,340 | 3,420 | 9,400 |
| 2024/03/11 | 3,450 | 3,450 | 3,355 | 3,380 | 16,900 |
| 2024/03/08 | 3,380 | 3,460 | 3,380 | 3,435 | 9,900 |
| 2024/03/07 | 3,420 | 3,430 | 3,380 | 3,385 | 6,800 |
| 2024/03/06 | 3,365 | 3,405 | 3,355 | 3,405 | 7,100 |
| 2024/03/05 | 3,345 | 3,375 | 3,305 | 3,365 | 13,400 |
| 2024/03/04 | 3,500 | 3,500 | 3,350 | 3,350 | 33,300 |
| 2024/03/01 | 3,500 | 3,510 | 3,450 | 3,500 | 24,500 |
| 2024/02/29 | 3,345 | 3,420 | 3,345 | 3,415 | 12,100 |
| 2024/02/28 | 3,260 | 3,350 | 3,250 | 3,335 | 18,800 |
| 2024/02/27 | 3,230 | 3,245 | 3,230 | 3,235 | 5,700 |
| 2024/02/26 | 3,255 | 3,255 | 3,225 | 3,225 | 8,300 |
| 2024/02/22 | 3,250 | 3,275 | 3,235 | 3,240 | 9,800 |
| 2024/02/21 | 3,245 | 3,260 | 3,220 | 3,220 | 5,700 |
| 2024/02/20 | 3,230 | 3,255 | 3,205 | 3,230 | 12,200 |
| 2024/02/19 | 3,125 | 3,215 | 3,125 | 3,195 | 12,200 |
| 2024/02/16 | 3,115 | 3,140 | 3,115 | 3,125 | 4,700 |
| 2024/02/15 | 3,165 | 3,165 | 3,115 | 3,115 | 7,700 |
| 2024/02/14 | 3,180 | 3,180 | 3,145 | 3,165 | 4,700 |
| 2024/02/13 | 3,170 | 3,190 | 3,150 | 3,175 | 6,000 |
| 2024/02/09 | 3,125 | 3,165 | 3,115 | 3,115 | 5,700 |
| 2024/02/08 | 3,155 | 3,160 | 3,120 | 3,130 | 5,700 |
| 2024/02/07 | 3,190 | 3,200 | 3,115 | 3,140 | 18,700 |
| 2024/02/06 | 3,220 | 3,220 | 3,200 | 3,200 | 4,300 |
| 2024/02/05 | 3,225 | 3,230 | 3,200 | 3,220 | 5,600 |
| 2024/02/02 | 3,240 | 3,240 | 3,190 | 3,200 | 10,900 |
| 2024/02/01 | 3,240 | 3,250 | 3,205 | 3,235 | 7,100 |
| 2024/01/31 | 3,150 | 3,260 | 3,135 | 3,260 | 20,900 |
| 2024/01/30 | 3,155 | 3,180 | 3,140 | 3,145 | 7,700 |
| 2024/01/29 | 3,075 | 3,135 | 3,075 | 3,135 | 9,900 |
| 2024/01/26 | 3,140 | 3,155 | 3,070 | 3,075 | 16,400 |
| 2024/01/25 | 3,240 | 3,240 | 3,140 | 3,140 | 24,200 |
| 2024/01/24 | 3,280 | 3,280 | 3,210 | 3,240 | 11,800 |
| 2024/01/23 | 3,220 | 3,250 | 3,200 | 3,250 | 15,800 |
| 2024/01/22 | 3,150 | 3,215 | 3,150 | 3,205 | 14,400 |
| 2024/01/19 | 3,200 | 3,205 | 3,135 | 3,145 | 16,800 |
| 2024/01/18 | 3,100 | 3,190 | 3,090 | 3,165 | 21,100 |
| 2024/01/17 | 3,020 | 3,095 | 3,020 | 3,075 | 18,200 |
| 2024/01/16 | 3,040 | 3,040 | 3,000 | 3,020 | 9,900 |
| 2024/01/15 | 2,995 | 3,050 | 2,995 | 3,045 | 11,200 |
| 2024/01/12 | 2,998 | 3,020 | 2,994 | 2,995 | 9,100 |
| 2024/01/11 | 3,000 | 3,025 | 2,970 | 3,000 | 18,600 |
| 2024/01/10 | 2,998 | 3,070 | 2,986 | 3,015 | 22,700 |
| 2024/01/09 | 2,897 | 2,967 | 2,891 | 2,967 | 18,400 |
| 2024/01/05 | 2,905 | 2,905 | 2,871 | 2,894 | 15,200 |
| 2024/01/04 | 2,864 | 2,930 | 2,850 | 2,905 | 22,700 |
| 2023/12/29 | 2,820 | 2,858 | 2,803 | 2,853 | 18,800 |
| 2023/12/28 | 2,763 | 2,828 | 2,763 | 2,818 | 16,800 |
| 2023/12/27 | 2,765 | 2,778 | 2,744 | 2,777 | 11,600 |
| 2023/12/26 | 2,762 | 2,789 | 2,747 | 2,775 | 13,800 |
| 2023/12/25 | 2,758 | 2,763 | 2,743 | 2,762 | 15,900 |
| 2023/12/22 | 2,752 | 2,770 | 2,750 | 2,757 | 6,700 |
| 2023/12/21 | 2,724 | 2,766 | 2,724 | 2,758 | 7,200 |
| 2023/12/20 | 2,748 | 2,776 | 2,690 | 2,758 | 20,000 |
| 2023/12/19 | 2,728 | 2,728 | 2,690 | 2,716 | 10,100 |
| 2023/12/18 | 2,681 | 2,736 | 2,654 | 2,728 | 21,000 |
| 2023/12/15 | 2,761 | 2,761 | 2,682 | 2,700 | 24,000 |
| 2023/12/14 | 2,762 | 2,774 | 2,680 | 2,761 | 61,500 |
| 2023/12/13 | 2,830 | 2,863 | 2,810 | 2,835 | 31,100 |
| 2023/12/12 | 2,788 | 2,840 | 2,788 | 2,820 | 14,600 |
| 2023/12/11 | 2,777 | 2,788 | 2,768 | 2,788 | 8,700 |
| 2023/12/08 | 2,776 | 2,810 | 2,755 | 2,756 | 12,700 |
| 2023/12/07 | 2,810 | 2,820 | 2,773 | 2,807 | 11,800 |
| 2023/12/06 | 2,759 | 2,870 | 2,759 | 2,810 | 31,900 |
| 2023/12/05 | 2,770 | 2,778 | 2,751 | 2,778 | 7,700 |
| 2023/12/04 | 2,787 | 2,787 | 2,760 | 2,770 | 5,000 |
| 2023/12/01 | 2,764 | 2,775 | 2,750 | 2,775 | 5,700 |
| 2023/11/30 | 2,783 | 2,784 | 2,745 | 2,762 | 7,700 |
| 2023/11/29 | 2,785 | 2,798 | 2,779 | 2,784 | 5,300 |
| 2023/11/28 | 2,772 | 2,791 | 2,767 | 2,782 | 9,400 |
| 2023/11/27 | 2,802 | 2,813 | 2,740 | 2,785 | 19,900 |
| 2023/11/24 | 2,800 | 2,820 | 2,785 | 2,815 | 17,700 |
| 2023/11/22 | 2,748 | 2,799 | 2,748 | 2,782 | 11,600 |
| 2023/11/21 | 2,728 | 2,770 | 2,722 | 2,748 | 12,000 |
| 2023/11/20 | 2,743 | 2,743 | 2,721 | 2,723 | 7,400 |
| 2023/11/17 | 2,724 | 2,732 | 2,711 | 2,731 | 6,300 |
| 2023/11/16 | 2,700 | 2,739 | 2,700 | 2,724 | 4,900 |
| 2023/11/15 | 2,737 | 2,742 | 2,687 | 2,699 | 14,700 |
| 2023/11/14 | 2,760 | 2,760 | 2,733 | 2,737 | 4,200 |
| 2023/11/13 | 2,714 | 2,750 | 2,711 | 2,738 | 7,500 |
| 2023/11/10 | 2,689 | 2,716 | 2,682 | 2,714 | 5,500 |
| 2023/11/09 | 2,661 | 2,715 | 2,645 | 2,711 | 9,200 |
| 2023/11/08 | 2,737 | 2,740 | 2,600 | 2,672 | 24,700 |
| 2023/11/07 | 2,744 | 2,760 | 2,720 | 2,737 | 6,400 |
| 2023/11/06 | 2,780 | 2,813 | 2,704 | 2,740 | 27,200 |
| 2023/11/02 | 2,757 | 2,768 | 2,749 | 2,766 | 8,200 |
| 2023/11/01 | 2,759 | 2,759 | 2,722 | 2,746 | 3,800 |
| 2023/10/31 | 2,729 | 2,742 | 2,712 | 2,742 | 3,400 |
| 2023/10/30 | 2,715 | 2,738 | 2,710 | 2,722 | 3,500 |
| 2023/10/27 | 2,719 | 2,737 | 2,700 | 2,717 | 7,300 |
| 2023/10/26 | 2,718 | 2,719 | 2,690 | 2,690 | 6,300 |
| 2023/10/25 | 2,710 | 2,714 | 2,686 | 2,690 | 6,000 |
| 2023/10/24 | 2,698 | 2,698 | 2,642 | 2,674 | 9,300 |
| 2023/10/23 | 2,710 | 2,720 | 2,642 | 2,698 | 18,000 |
| 2023/10/20 | 2,698 | 2,698 | 2,652 | 2,652 | 7,900 |
| 2023/10/19 | 2,652 | 2,681 | 2,652 | 2,679 | 3,900 |
| 2023/10/18 | 2,656 | 2,700 | 2,656 | 2,673 | 5,100 |
| 2023/10/17 | 2,671 | 2,704 | 2,656 | 2,656 | 7,200 |
| 2023/10/16 | 2,701 | 2,718 | 2,642 | 2,650 | 15,000 |
| 2023/10/13 | 2,741 | 2,759 | 2,725 | 2,725 | 3,500 |
| 2023/10/12 | 2,784 | 2,784 | 2,740 | 2,741 | 5,500 |
| 2023/10/11 | 2,740 | 2,780 | 2,720 | 2,780 | 5,600 |
| 2023/10/10 | 2,811 | 2,811 | 2,753 | 2,753 | 8,200 |
| 2023/10/06 | 2,785 | 2,796 | 2,759 | 2,796 | 11,600 |
| 2023/10/05 | 2,700 | 2,769 | 2,680 | 2,745 | 11,400 |
| 2023/10/04 | 2,633 | 2,682 | 2,626 | 2,651 | 21,000 |
| 2023/10/03 | 2,751 | 2,751 | 2,680 | 2,681 | 22,400 |
| 2023/10/02 | 2,799 | 2,824 | 2,764 | 2,764 | 15,600 |
| 2023/09/29 | 2,808 | 2,822 | 2,738 | 2,786 | 17,800 |
| 2023/09/28 | 2,863 | 2,863 | 2,824 | 2,824 | 26,500 |
| 2023/09/27 | 2,770 | 2,795 | 2,750 | 2,792 | 9,900 |
| 2023/09/26 | 2,800 | 2,802 | 2,780 | 2,780 | 12,100 |
| 2023/09/25 | 2,835 | 2,845 | 2,791 | 2,798 | 27,000 |
| 2023/09/22 | 2,683 | 2,739 | 2,676 | 2,735 | 20,700 |
| 2023/09/21 | 2,681 | 2,692 | 2,667 | 2,688 | 15,800 |
| 2023/09/20 | 2,700 | 2,710 | 2,680 | 2,680 | 18,800 |
| 2023/09/19 | 2,669 | 2,699 | 2,669 | 2,680 | 16,700 |
| 2023/09/15 | 2,670 | 2,685 | 2,658 | 2,658 | 17,600 |
| 2023/09/14 | 2,653 | 2,670 | 2,641 | 2,670 | 14,100 |
| 2023/09/13 | 2,670 | 2,710 | 2,622 | 2,653 | 81,900 |
| 2023/09/12 | 2,613 | 2,711 | 2,613 | 2,690 | 90,400 |
| 2023/09/11 | 2,608 | 2,609 | 2,595 | 2,608 | 15,800 |
| 2023/09/08 | 2,594 | 2,603 | 2,586 | 2,602 | 21,200 |
| 2023/09/07 | 2,583 | 2,595 | 2,581 | 2,595 | 11,000 |
| 2023/09/06 | 2,574 | 2,588 | 2,574 | 2,583 | 3,800 |
| 2023/09/05 | 2,572 | 2,589 | 2,572 | 2,585 | 6,400 |
| 2023/09/04 | 2,585 | 2,591 | 2,576 | 2,576 | 10,500 |
| 2023/09/01 | 2,579 | 2,585 | 2,572 | 2,583 | 12,600 |
| 2023/08/31 | 2,571 | 2,579 | 2,547 | 2,576 | 8,700 |
| 2023/08/30 | 2,578 | 2,579 | 2,552 | 2,578 | 13,200 |
| 2023/08/29 | 2,581 | 2,581 | 2,552 | 2,570 | 23,600 |
| 2023/08/28 | 2,540 | 2,540 | 2,526 | 2,539 | 5,700 |
| 2023/08/25 | 2,542 | 2,542 | 2,513 | 2,520 | 5,900 |
| 2023/08/24 | 2,513 | 2,513 | 2,504 | 2,512 | 2,300 |
| 2023/08/23 | 2,488 | 2,514 | 2,480 | 2,501 | 5,000 |
| 2023/08/22 | 2,501 | 2,507 | 2,489 | 2,490 | 8,500 |
| 2023/08/21 | 2,519 | 2,523 | 2,501 | 2,501 | 5,000 |
| 2023/08/18 | 2,539 | 2,539 | 2,515 | 2,520 | 5,800 |
| 2023/08/17 | 2,526 | 2,532 | 2,519 | 2,522 | 4,700 |
| 2023/08/16 | 2,546 | 2,546 | 2,536 | 2,536 | 5,000 |
| 2023/08/15 | 2,541 | 2,549 | 2,537 | 2,544 | 6,600 |
| 2023/08/14 | 2,537 | 2,541 | 2,526 | 2,540 | 8,400 |
| 2023/08/10 | 2,525 | 2,537 | 2,500 | 2,535 | 9,400 |
| 2023/08/09 | 2,524 | 2,525 | 2,500 | 2,525 | 6,700 |
| 2023/08/08 | 2,520 | 2,524 | 2,513 | 2,522 | 5,300 |
| 2023/08/07 | 2,500 | 2,515 | 2,498 | 2,512 | 6,800 |
| 2023/08/04 | 2,499 | 2,499 | 2,491 | 2,496 | 2,500 |
| 2023/08/03 | 2,497 | 2,499 | 2,491 | 2,496 | 2,300 |
| 2023/08/02 | 2,505 | 2,505 | 2,491 | 2,497 | 3,800 |
| 2023/08/01 | 2,498 | 2,506 | 2,497 | 2,498 | 5,100 |
| 2023/07/31 | 2,488 | 2,497 | 2,478 | 2,494 | 5,500 |
| 2023/07/28 | 2,505 | 2,505 | 2,480 | 2,488 | 3,200 |
| 2023/07/27 | 2,510 | 2,510 | 2,493 | 2,499 | 2,300 |
| 2023/07/26 | 2,525 | 2,525 | 2,495 | 2,508 | 8,700 |
| 2023/07/25 | 2,478 | 2,515 | 2,475 | 2,502 | 20,400 |
| 2023/07/24 | 2,471 | 2,478 | 2,460 | 2,460 | 4,100 |
| 2023/07/21 | 2,473 | 2,473 | 2,460 | 2,465 | 2,800 |
| 2023/07/20 | 2,470 | 2,473 | 2,456 | 2,456 | 5,100 |
| 2023/07/19 | 2,447 | 2,459 | 2,447 | 2,459 | 2,700 |
| 2023/07/18 | 2,437 | 2,449 | 2,437 | 2,446 | 2,200 |
| 2023/07/14 | 2,438 | 2,443 | 2,435 | 2,437 | 3,200 |
| 2023/07/13 | 2,442 | 2,451 | 2,441 | 2,441 | 2,200 |
| 2023/07/12 | 2,450 | 2,454 | 2,443 | 2,443 | 4,800 |
| 2023/07/11 | 2,460 | 2,468 | 2,452 | 2,452 | 2,300 |
| 2023/07/10 | 2,465 | 2,481 | 2,455 | 2,460 | 3,900 |
| 2023/07/07 | 2,470 | 2,478 | 2,460 | 2,467 | 2,300 |
| 2023/07/06 | 2,473 | 2,479 | 2,473 | 2,473 | 3,300 |
| 2023/07/05 | 2,478 | 2,488 | 2,472 | 2,479 | 4,100 |
| 2023/07/04 | 2,463 | 2,474 | 2,462 | 2,473 | 2,800 |
| 2023/07/03 | 2,468 | 2,479 | 2,462 | 2,463 | 3,800 |
| 2023/06/30 | 2,462 | 2,462 | 2,450 | 2,454 | 3,500 |
| 2023/06/29 | 2,455 | 2,469 | 2,455 | 2,462 | 2,300 |
| 2023/06/28 | 2,452 | 2,464 | 2,452 | 2,455 | 4,500 |
| 2023/06/27 | 2,473 | 2,473 | 2,451 | 2,452 | 2,300 |