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(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
2003/12/30 270,003 270,003 267,999 270,003 13
2003/12/29 260,000 269,001 258,998 269,001 15
2003/12/26 252,997 261,002 252,997 260,000 8
2003/12/25 260,000 260,000 250,999 250,999 59
2003/12/24 264,998 264,998 258,002 260,000 34
2003/12/22 269,001 269,001 264,998 264,998 22
2003/12/19 275,001 275,001 269,001 269,001 4
2003/12/18 275,001 277,000 272,997 275,001 19
2003/12/17 267,999 270,999 264,998 270,003 31
2003/12/16 267,999 270,003 267,003 267,999 42
2003/12/15 269,001 270,003 267,999 267,999 13
2003/12/12 267,999 270,003 267,003 267,999 36
2003/12/11 270,003 272,001 267,999 267,999 43
2003/12/10 270,999 270,999 266,001 270,003 30
2003/12/09 275,998 275,998 270,003 270,999 7
2003/12/08 270,003 278,998 270,003 278,002 7
2003/12/05 269,001 280,000 267,999 270,999 31
2003/12/04 260,000 264,002 260,000 264,002 26
2003/12/03 267,999 267,999 255,998 257,000 78
2003/12/02 272,997 275,001 267,999 270,999 43
2003/12/01 277,000 277,000 270,999 275,001 33
2003/11/28 275,001 278,002 272,997 278,002 18
2003/11/27 270,999 270,999 270,999 270,999 3
2003/11/26 280,000 280,000 275,998 275,998 4
2003/11/25 270,999 275,998 270,999 275,998 5
2003/11/21 270,003 270,003 258,998 264,002 46
2003/11/20 266,001 280,000 266,001 277,000 23
2003/11/19 270,003 270,003 264,998 264,998 177
2003/11/18 295,001 295,001 280,000 280,000 42
2003/11/17 303,000 303,000 300,000 300,000 101
2003/11/14 301,998 301,998 301,998 301,998 10
2003/11/13 298,998 300,000 295,001 300,000 17
2003/11/12 295,001 295,998 295,001 295,001 7
2003/11/11 301,002 301,002 290,999 295,001 24
2003/11/10 310,003 310,003 300,000 300,000 16
2003/11/07 310,999 312,997 298,998 300,000 67
2003/11/06 317,000 317,000 310,003 315,998 51
2003/11/05 318,002 320,000 315,001 315,998 82
2003/11/04 315,998 321,002 315,001 317,000 18
2003/10/31 312,997 315,998 312,997 315,001 19
2003/10/30 312,997 313,999 310,003 310,003 7
2003/10/29 304,002 318,998 304,002 313,999 34
2003/10/28 300,000 304,998 298,998 300,000 91
2003/10/27 301,998 307,999 300,000 300,000 142
2003/10/24 310,003 315,001 301,998 301,998 25
2003/10/23 324,998 324,998 303,000 310,003 110
2003/10/22 333,999 337,000 324,998 327,003 94
2003/10/21 332,997 347,999 332,997 335,001 42
2003/10/20 330,003 337,000 327,003 330,999 121
2003/10/17 338,998 338,998 327,999 329,001 113
2003/10/16 344,998 352,001 338,998 338,998 114
2003/10/15 355,001 355,001 344,998 344,998 37
2003/10/14 358,998 361,002 350,999 357,000 111
2003/10/10 355,001 361,002 355,001 358,998 120
2003/10/09 349,001 355,001 347,999 352,001 50
2003/10/08 358,998 358,998 350,003 355,001 28
2003/10/07 363,000 364,002 349,001 363,000 50
2003/10/06 370,003 375,001 355,001 364,998 99
2003/10/03 350,003 375,998 349,001 370,003 146
2003/10/02 360,000 360,000 350,003 355,001 25
2003/10/01 341,002 355,001 340,000 355,001 34
2003/09/30 330,999 350,003 330,003 347,999 18
2003/09/29 327,003 335,001 327,003 335,001 37
2003/09/26 330,003 330,003 321,998 330,003 31
2003/09/25 332,001 335,001 321,998 324,998 26
2003/09/24 332,997 332,997 329,001 329,001 25
2003/09/22 341,002 341,002 332,997 332,997 27
2003/09/19 340,000 347,003 338,002 338,002 62
2003/09/18 350,003 350,003 337,000 340,000 71
2003/09/17 352,997 355,001 344,998 344,998 18
2003/09/16 346,001 358,002 340,000 355,001 66
2003/09/12 344,998 347,003 341,002 346,001 27
2003/09/11 344,998 349,001 344,998 344,998 18
2003/09/10 350,003 352,001 344,998 347,003 27
2003/09/09 350,003 355,001 350,003 350,003 47
2003/09/08 350,999 350,999 344,998 350,003 25
2003/09/05 355,001 357,000 347,003 349,001 49
2003/09/04 344,998 360,000 344,998 350,003 122
2003/09/03 335,998 353,999 327,003 350,003 83
2003/09/02 330,003 337,000 320,000 337,000 53
2003/09/01 338,002 338,002 310,003 330,999 29
2003/08/29 332,997 338,002 332,997 333,999 18
2003/08/28 323,000 335,001 317,000 335,001 16
2003/08/27 350,003 350,003 324,998 324,998 6
2003/08/26 340,000 340,000 321,002 340,000 19
2003/08/25 347,003 347,003 340,000 340,000 15
2003/08/22 341,002 347,999 340,000 347,003 22
2003/08/21 344,998 350,003 335,998 338,002 17
2003/08/20 347,999 347,999 330,003 330,003 30
2003/08/19 355,998 370,003 347,999 347,999 64
2003/08/18 350,003 390,003 340,000 350,003 390
2003/08/15 304,998 352,997 304,998 350,003 457
2003/08/14 307,003 307,003 301,998 303,000 18
2003/08/13 304,002 306,001 301,002 306,001 31
2003/08/12 317,000 318,002 303,000 310,003 36
2003/08/11 301,002 320,000 301,002 320,000 23
2003/08/08 304,998 304,998 301,002 301,002 20
2003/08/07 306,001 306,001 301,002 304,998 25
2003/08/06 304,998 306,001 301,002 301,002 12
2003/08/05 307,003 310,003 301,002 301,998 27
2003/08/04 307,999 307,999 301,998 301,998 8
2003/08/01 301,002 313,999 301,002 309,001 28
2003/07/31 304,998 309,001 301,002 301,002 16
2003/07/30 304,998 304,998 301,002 301,002 10
2003/07/29 315,001 315,001 301,002 301,998 34
2003/07/28 324,998 326,001 300,000 315,001 23
2003/07/25 307,999 321,998 304,998 321,998 28
2003/07/24 309,001 313,999 307,003 312,001 11
2003/07/23 326,001 326,001 315,001 318,998 51
2003/07/22 310,999 330,003 307,999 321,002 53
2003/07/18 304,002 306,001 303,000 306,001 28
2003/07/17 295,998 298,998 295,998 298,998 7
2003/07/16 298,002 300,000 295,001 300,000 36
2003/07/15 310,999 310,999 297,000 298,002 18
2003/07/14 304,002 306,001 298,002 300,000 74
2003/07/11 320,000 320,000 304,998 304,998 234
2003/07/10 318,002 320,000 315,001 320,000 23
2003/07/09 318,002 318,002 315,998 318,002 14
2003/07/08 310,999 320,000 310,003 318,998 137
2003/07/07 320,000 321,002 312,997 313,999 70
2003/07/04 317,000 317,000 310,999 315,001 33
2003/07/03 312,001 320,000 310,999 320,000 58
2003/07/02 321,998 321,998 315,001 317,000 50
2003/07/01 320,000 324,998 320,000 320,000 64
2003/06/30 320,000 327,999 315,001 327,999 30
2003/06/27 320,000 330,003 315,001 321,002 33
2003/06/26 321,998 324,998 320,000 320,000 39
2003/06/25 330,003 330,003 321,002 321,998 41
2003/06/24 327,003 332,001 320,000 320,000 49
2003/06/23 350,003 352,997 321,002 326,001 119
2003/06/20 332,001 367,003 332,001 350,003 270
2003/06/19 320,000 320,000 315,998 317,000 9
2003/06/18 330,003 330,003 320,000 321,002 18
2003/06/17 324,998 330,003 320,000 330,003 7
2003/06/16 321,002 324,998 321,002 324,998 11
2003/06/13 335,998 340,000 330,003 330,003 22
2003/06/12 344,998 346,001 338,002 338,002 13
2003/06/11 335,001 347,999 335,001 347,999 37
2003/06/10 338,998 340,000 327,999 327,999 30
2003/06/09 324,998 344,002 324,998 340,000 69
2003/06/06 312,001 315,998 310,999 315,998 19
2003/06/05 317,000 320,000 312,001 312,001 53
2003/06/04 340,000 340,000 318,002 318,002 56
2003/06/03 330,999 343,000 330,999 335,001 30
2003/06/02 340,000 344,998 321,002 330,003 69
2003/05/30 352,001 352,001 340,000 344,998 27
2003/05/29 360,000 361,002 357,000 357,000 8
2003/05/28 364,998 366,001 344,002 363,000 40
2003/05/27 369,001 369,001 364,998 364,998 14
2003/05/26 370,003 381,002 369,001 369,001 24
2003/05/23 380,000 380,000 370,003 370,003 12
2003/05/22 383,000 383,000 370,003 375,001 24
2003/05/21 369,001 392,997 369,001 383,000 30
2003/05/20 364,998 367,999 364,998 367,999 11
2003/05/19 370,003 370,003 360,000 364,998 23
2003/05/16 387,999 387,999 375,998 375,998 21
2003/05/15 398,998 398,998 387,003 392,001 34
2003/05/14 387,003 400,000 381,002 400,000 55
2003/05/13 390,999 392,001 383,000 387,003 55
2003/05/12 390,003 395,001 378,998 392,001 59
2003/05/09 400,000 400,000 384,998 390,003 34
2003/05/08 400,000 406,001 398,002 406,001 49
2003/05/07 392,997 410,003 390,999 398,002 36
2003/05/06 406,001 406,001 390,999 392,997 30
2003/05/02 380,000 404,002 380,000 404,002 153
2003/05/01 380,000 384,998 375,001 375,001 77
2003/04/30 375,001 375,001 360,000 370,003 64
2003/04/28 404,998 404,998 364,998 375,001 94
2003/04/25 430,003 430,003 395,998 404,998 406
2003/04/24 438,998 438,998 438,998 438,998 346
2003/04/24 1 -> 2.00 分割
2003/04/23 748,995 784,998 744,998 780,006 273
2003/04/22 735,001 751,995 728,005 750,999 194
2003/04/21 685,004 744,998 685,004 744,998 161
2003/04/18 695,001 695,001 680,000 689,997 63
2003/04/17 700,006 700,006 670,999 700,006 100
2003/04/16 704,002 707,003 700,006 704,002 30
2003/04/15 704,002 704,998 700,006 700,006 36
2003/04/14 725,004 725,004 704,002 704,002 25
2003/04/11 700,006 729,001 680,000 725,004 79
2003/04/10 720,000 729,997 710,003 710,999 73
2003/04/09 750,003 754,995 701,998 710,003 369
2003/04/08 688,005 688,005 670,003 670,003 32
2003/04/07 698,002 698,002 689,001 689,997 67
2003/04/04 740,006 740,006 689,997 698,998 190
2003/04/03 738,998 778,002 729,997 741,002 258
2003/04/02 655,998 714,995 655,998 713,999 113
2003/04/01 649,001 660,006 630,003 655,001 79
2003/03/31 689,997 695,001 655,001 655,001 69
2003/03/28 572,997 660,006 572,997 660,006 205
2003/03/27 550,999 590,003 550,003 560,000 40
2003/03/26 560,000 560,000 550,003 550,003 17
2003/03/25 550,003 560,000 550,003 560,000 26
2003/03/24 560,000 560,000 550,003 550,003 24
2003/03/20 550,003 550,003 535,001 544,998 7
2003/03/19 548,995 548,995 537,006 540,006 13
2003/03/18 574,005 575,001 556,004 556,004 26
2003/03/17 569,001 575,001 566,001 569,001 24
2003/03/14 556,004 569,997 550,003 565,004 23
2003/03/13 550,003 575,001 540,006 550,003 42
2003/03/12 525,004 529,997 520,000 529,997 16
2003/03/11 480,000 489,997 477,000 480,000 25
2003/03/10 526,001 526,001 492,001 492,001 16
2003/03/07 557,996 560,000 514,995 525,004 32
2003/03/06 550,003 560,000 550,003 557,996 11
2003/03/05 547,999 560,000 525,004 550,003 44
2003/03/04 575,001 580,006 541,002 550,003 33
2003/03/03 581,002 584,002 569,997 569,997 43
2003/02/28 581,998 600,000 575,001 600,000 28
2003/02/27 600,000 605,004 580,006 599,004 24
2003/02/26 587,003 630,003 580,006 630,003 39
2003/02/25 597,996 609,997 584,998 585,995 33
2003/02/24 637,000 637,000 597,996 597,996 25
2003/02/21 639,004 639,004 624,998 637,000 20
2003/02/20 646,997 646,997 630,003 634,995 22
2003/02/19 637,996 649,997 621,998 649,997 66
2003/02/18 631,995 670,003 580,006 670,003 216
2003/02/17 702,994 702,994 649,997 652,001 52
2003/02/14 729,997 729,997 701,998 701,998 29
2003/02/13 740,006 760,000 735,001 735,998 24
2003/02/12 725,004 760,000 710,003 759,004 62
2003/02/10 766,997 769,001 729,997 729,997 45
2003/02/07 809,997 817,006 740,006 769,997 90
2003/02/06 837,996 849,997 805,004 824,002 82
2003/02/05 839,004 855,001 827,999 827,999 242
2003/02/04 824,002 860,006 818,998 839,004 442
2003/02/03 790,003 820,006 780,006 809,997 448
2003/01/31 738,998 800,000 700,006 750,003 194
2003/01/30 729,001 750,003 700,006 740,006 123
2003/01/29 720,000 765,004 720,000 729,997 143
2003/01/28 790,003 790,003 701,002 701,002 93
2003/01/27 800,000 800,000 750,999 790,003 116
2003/01/24 800,000 834,995 769,997 800,000 200
2003/01/23 760,000 840,000 757,000 800,000 580
2003/01/22 729,997 760,000 710,003 760,000 423
2003/01/21 660,006 714,995 652,001 710,003 286
2003/01/20 670,003 725,004 640,000 664,998 553
2003/01/17 581,002 671,995 580,006 664,998 991
2003/01/16 548,995 581,998 540,006 572,001 457
2003/01/15 557,996 566,997 545,995 550,003 199
2003/01/14 532,001 569,997 529,997 560,000 689
2003/01/10 498,998 532,001 492,997 532,001 322
2003/01/09 492,997 532,997 480,000 507,999 851
2003/01/08 455,001 500,006 449,997 500,006 593
2003/01/07 449,997 452,001 440,000 449,997 107
2003/01/06 460,006 460,006 446,001 449,997 37

このページの先頭へ