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
2017/12/12 2,030 2,075 2,028 2,068 32,400
2017/12/11 1,950 2,009 1,950 2,002 100,000
2017/12/08 2,120 2,127 2,085 2,085 26,900
2017/12/07 2,130 2,149 2,100 2,121 21,700
2017/12/06 2,138 2,177 2,100 2,126 49,600
2017/12/05 2,085 2,143 2,077 2,137 53,000
2017/12/04 2,076 2,097 2,056 2,066 25,000
2017/12/01 2,082 2,084 2,070 2,072 17,000
2017/11/30 2,100 2,100 2,078 2,082 32,600
2017/11/29 2,074 2,080 2,070 2,080 16,600
2017/11/28 2,048 2,074 2,039 2,072 31,500
2017/11/27 2,010 2,048 2,004 2,048 45,000
2017/11/24 1,998 2,003 1,997 2,000 8,600
2017/11/22 2,000 2,001 1,996 1,996 9,300
2017/11/21 1,990 1,999 1,987 1,997 8,100
2017/11/20 1,980 1,988 1,972 1,988 12,500
2017/11/17 1,980 1,982 1,971 1,979 7,900
2017/11/16 1,952 1,981 1,952 1,971 9,600
2017/11/15 1,980 1,981 1,953 1,965 22,500
2017/11/14 1,988 1,988 1,981 1,981 6,200
2017/11/13 1,992 1,993 1,984 1,988 10,000
2017/11/10 1,981 1,993 1,975 1,992 11,100
2017/11/09 2,000 2,000 1,984 1,984 19,700
2017/11/08 1,987 2,005 1,987 2,005 16,800
2017/11/07 1,990 1,992 1,986 1,987 14,600
2017/11/06 1,990 1,992 1,982 1,990 26,200
2017/11/02 2,006 2,006 1,995 1,997 14,200
2017/11/01 2,002 2,007 2,002 2,006 9,700
2017/10/31 2,000 2,007 1,995 2,007 16,900
2017/10/30 2,015 2,015 1,989 1,998 24,100
2017/10/27 1,967 2,030 1,964 2,011 29,500
2017/10/26 1,973 1,973 1,965 1,967 8,900
2017/10/25 1,980 1,982 1,968 1,968 10,400
2017/10/24 1,968 1,971 1,965 1,971 6,500
2017/10/23 1,963 1,974 1,962 1,962 12,800
2017/10/20 1,958 1,964 1,956 1,963 7,100
2017/10/19 1,964 1,970 1,960 1,960 6,900
2017/10/18 1,982 1,984 1,967 1,967 15,500
2017/10/17 1,988 1,994 1,977 1,982 21,800
2017/10/16 1,959 1,984 1,956 1,977 22,100
2017/10/13 1,949 1,958 1,945 1,951 5,200
2017/10/12 1,960 1,962 1,952 1,955 5,700
2017/10/11 1,946 1,961 1,945 1,956 9,000
2017/10/10 1,936 1,950 1,935 1,946 5,800
2017/10/06 1,936 1,943 1,931 1,931 6,300
2017/10/05 1,946 1,954 1,938 1,943 8,800
2017/10/04 1,952 1,958 1,946 1,946 8,100
2017/10/03 1,962 1,962 1,951 1,951 8,600
2017/10/02 1,965 1,965 1,957 1,960 12,500
2017/09/29 1,950 1,961 1,950 1,954 12,900
2017/09/28 1,963 1,964 1,951 1,953 19,900
2017/09/27 1,941 1,964 1,937 1,960 31,900
2017/09/26 1,937 1,944 1,933 1,935 15,500
2017/09/25 1,928 1,938 1,928 1,932 7,900
2017/09/22 1,929 1,929 1,925 1,929 6,300
2017/09/21 1,920 1,928 1,920 1,927 9,900
2017/09/20 1,920 1,924 1,920 1,921 6,500
2017/09/19 1,927 1,930 1,920 1,920 8,000
2017/09/15 1,915 1,924 1,915 1,923 5,500
2017/09/14 1,924 1,930 1,916 1,925 5,300
2017/09/13 1,926 1,931 1,925 1,926 6,000
2017/09/12 1,916 1,925 1,910 1,925 7,700
2017/09/11 1,903 1,915 1,903 1,907 9,300
2017/09/08 1,920 1,920 1,910 1,916 6,700
2017/09/07 1,910 1,919 1,909 1,919 4,800
2017/09/06 1,910 1,910 1,901 1,909 8,700
2017/09/05 1,921 1,924 1,910 1,912 8,800
2017/09/04 1,927 1,928 1,915 1,921 7,300
2017/09/01 1,920 1,925 1,916 1,924 3,500
2017/08/31 1,921 1,922 1,911 1,922 5,200
2017/08/30 1,921 1,924 1,910 1,922 11,800
2017/08/29 1,921 1,929 1,920 1,920 5,800
2017/08/28 1,925 1,928 1,921 1,928 5,800
2017/08/25 1,911 1,920 1,911 1,918 5,500
2017/08/24 1,912 1,919 1,911 1,911 6,100
2017/08/23 1,914 1,919 1,912 1,912 4,200
2017/08/22 1,925 1,925 1,913 1,913 5,500
2017/08/21 1,913 1,920 1,913 1,914 3,600
2017/08/18 1,910 1,916 1,908 1,912 5,300
2017/08/17 1,917 1,917 1,911 1,912 4,900
2017/08/16 1,923 1,928 1,916 1,920 5,500
2017/08/15 1,926 1,927 1,918 1,923 5,100
2017/08/14 1,910 1,929 1,902 1,926 10,400
2017/08/10 1,931 1,937 1,920 1,920 7,200
2017/08/09 1,946 1,946 1,917 1,933 9,000
2017/08/08 1,946 1,946 1,939 1,945 4,900
2017/08/07 1,940 1,944 1,938 1,944 4,400
2017/08/04 1,944 1,946 1,940 1,940 2,600
2017/08/03 1,948 1,948 1,942 1,942 5,200
2017/08/02 1,948 1,948 1,942 1,947 5,700
2017/08/01 1,941 1,948 1,940 1,940 20,700
2017/07/31 1,942 1,943 1,935 1,940 7,400
2017/07/28 1,940 1,940 1,928 1,940 10,900
2017/07/27 1,935 1,940 1,929 1,934 11,200
2017/07/26 1,930 1,935 1,929 1,935 13,300
2017/07/25 1,924 1,926 1,922 1,923 8,300
2017/07/24 1,912 1,924 1,912 1,924 8,700
2017/07/21 1,910 1,914 1,910 1,912 5,500
2017/07/20 1,902 1,911 1,902 1,910 9,400
2017/07/19 1,916 1,916 1,903 1,905 10,300
2017/07/18 1,923 1,923 1,917 1,918 10,400
2017/07/14 1,921 1,924 1,915 1,923 7,300
2017/07/13 1,926 1,926 1,919 1,920 6,200
2017/07/12 1,921 1,926 1,919 1,926 5,400
2017/07/11 1,927 1,927 1,919 1,923 5,900
2017/07/10 1,915 1,927 1,910 1,922 14,200
2017/07/07 1,914 1,916 1,910 1,916 5,200
2017/07/06 1,911 1,919 1,910 1,919 9,500
2017/07/05 1,909 1,915 1,902 1,914 10,400
2017/07/04 1,913 1,920 1,909 1,911 17,500
2017/07/03 1,910 1,914 1,901 1,909 10,500
2017/06/30 1,895 1,910 1,894 1,910 20,600
2017/06/29 1,892 1,896 1,892 1,896 5,000
2017/06/28 1,895 1,895 1,887 1,893 8,300
2017/06/27 1,895 1,895 1,890 1,891 6,900
2017/06/26 1,895 1,895 1,881 1,887 13,000
2017/06/23 1,890 1,892 1,887 1,892 8,400
2017/06/22 1,891 1,893 1,890 1,891 7,100
2017/06/21 1,890 1,892 1,889 1,890 6,600
2017/06/20 1,890 1,894 1,888 1,888 5,300
2017/06/19 1,880 1,893 1,880 1,888 9,700
2017/06/16 1,872 1,879 1,872 1,874 9,600
2017/06/15 1,905 1,905 1,858 1,871 45,800
2017/06/14 1,908 1,915 1,905 1,905 17,600
2017/06/13 1,913 1,918 1,907 1,911 23,800
2017/06/12 1,918 1,930 1,905 1,913 40,100
2017/06/09 1,901 1,906 1,899 1,903 11,600
2017/06/08 1,907 1,908 1,900 1,902 9,700
2017/06/07 1,903 1,906 1,900 1,906 7,200
2017/06/06 1,905 1,908 1,900 1,906 11,500
2017/06/05 1,908 1,908 1,900 1,905 11,100
2017/06/02 1,903 1,908 1,899 1,903 8,100
2017/06/01 1,899 1,909 1,898 1,901 7,400
2017/05/31 1,902 1,905 1,899 1,900 7,200
2017/05/30 1,904 1,905 1,900 1,903 4,200
2017/05/29 1,904 1,905 1,899 1,905 6,800
2017/05/26 1,908 1,911 1,897 1,900 14,700
2017/05/25 1,898 1,905 1,898 1,899 8,900
2017/05/24 1,905 1,905 1,898 1,898 10,000
2017/05/23 1,908 1,908 1,899 1,908 9,900
2017/05/22 1,905 1,912 1,899 1,899 10,900
2017/05/19 1,902 1,905 1,895 1,905 6,600
2017/05/18 1,886 1,909 1,885 1,903 18,000
2017/05/17 1,902 1,903 1,890 1,891 13,600
2017/05/16 1,906 1,912 1,901 1,902 10,300
2017/05/15 1,899 1,910 1,899 1,904 12,500
2017/05/12 1,903 1,903 1,893 1,897 11,400
2017/05/11 1,921 1,921 1,899 1,903 24,300
2017/05/10 1,938 1,947 1,925 1,926 20,800
2017/05/09 1,917 1,934 1,912 1,934 36,800
2017/05/08 1,913 1,918 1,911 1,917 22,700
2017/05/02 1,909 1,911 1,890 1,906 37,500
2017/05/01 1,912 1,916 1,903 1,903 32,600
2017/04/28 1,894 1,909 1,887 1,902 36,200
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

このページの先頭へ