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
2004/12/30 167,999 170,000 167,000 169,001 171
2004/12/29 156,001 173,000 156,001 167,000 593
2004/12/28 159,001 159,001 155,001 156,001 280
2004/12/27 167,000 169,001 155,001 159,001 362
2004/12/24 167,999 170,000 167,000 167,000 476
2004/12/22 175,001 175,001 170,000 170,000 261
2004/12/21 167,999 173,999 167,999 170,999 865
2004/12/20 193,999 195,001 192,001 195,001 79
2004/12/17 193,999 193,999 192,001 193,999 62
2004/12/16 195,001 195,001 193,999 195,001 27
2004/12/15 195,001 197,999 195,001 195,001 40
2004/12/14 196,001 196,001 193,000 195,001 46
2004/12/13 199,001 199,001 195,001 197,000 33
2004/12/10 199,001 200,000 197,999 197,999 29
2004/12/09 200,000 200,999 199,001 199,001 17
2004/12/08 202,001 202,001 195,001 200,000 144
2004/12/07 206,001 206,001 200,000 202,001 119
2004/12/06 206,001 206,001 203,000 206,001 45
2004/12/03 207,000 207,000 203,999 206,001 22
2004/12/02 205,001 209,001 200,000 205,001 130
2004/12/01 207,999 210,000 200,000 209,001 62
2004/11/30 210,000 210,000 207,000 207,000 59
2004/11/29 215,001 215,001 210,000 215,001 32
2004/11/26 220,000 220,000 216,001 216,001 45
2004/11/25 212,001 220,000 212,001 217,999 66
2004/11/24 210,999 213,999 210,000 210,000 20
2004/11/22 207,999 210,000 207,999 210,000 6
2004/11/19 217,000 217,000 212,001 213,000 27
2004/11/18 220,000 223,999 216,001 216,001 69
2004/11/17 223,999 223,999 215,001 217,000 31
2004/11/16 233,000 233,000 223,000 223,999 92
2004/11/15 223,999 233,000 223,999 230,999 220
2004/11/12 210,000 223,000 210,000 223,000 188
2004/11/11 207,999 216,001 205,001 210,000 92
2004/11/10 207,999 207,999 205,001 205,001 37
2004/11/09 205,001 207,999 203,999 207,999 26
2004/11/08 207,999 209,001 203,999 203,999 88
2004/11/05 203,000 207,999 203,000 207,000 40
2004/11/04 205,001 210,000 203,000 206,001 38
2004/11/02 200,000 203,000 199,001 203,000 85
2004/11/01 209,001 209,001 200,999 200,999 35
2004/10/29 217,999 217,999 212,001 213,999 136
2004/10/28 222,001 222,001 217,999 220,000 129
2004/10/27 210,000 222,001 210,000 220,999 149
2004/10/26 207,000 207,999 205,001 207,999 36
2004/10/25 207,000 209,001 207,000 207,000 67
2004/10/22 207,000 210,000 200,000 210,000 219
2004/10/21 203,999 207,000 200,000 207,000 151
2004/10/20 195,001 200,999 193,999 200,999 173
2004/10/19 199,001 199,001 196,001 197,000 67
2004/10/18 200,000 200,000 197,999 199,001 23
2004/10/15 197,000 200,000 197,000 200,000 86
2004/10/14 200,000 200,000 196,001 196,001 76
2004/10/13 200,000 200,000 197,999 199,001 43
2004/10/12 203,999 203,999 200,000 202,001 82
2004/10/08 200,999 203,000 200,999 202,001 43
2004/10/07 200,000 203,999 199,001 203,999 110
2004/10/06 200,999 206,001 200,000 203,999 107
2004/10/05 206,001 206,001 200,000 203,999 83
2004/10/04 205,001 207,000 203,999 205,001 118
2004/10/01 209,001 213,000 203,000 209,001 39
2004/09/30 202,001 209,001 200,999 209,001 67
2004/09/29 200,000 200,999 196,001 200,000 89
2004/09/28 200,000 200,000 195,001 197,000 51
2004/09/27 203,999 205,001 200,000 203,999 25
2004/09/24 200,000 203,999 199,001 200,000 63
2004/09/22 200,000 205,001 199,001 205,001 89
2004/09/21 205,001 206,001 200,000 202,001 72
2004/09/17 205,001 207,999 203,999 207,999 70
2004/09/16 207,000 209,001 197,999 205,001 131
2004/09/15 212,001 212,001 207,999 210,000 98
2004/09/14 210,000 212,001 209,001 212,001 66
2004/09/13 210,000 212,001 207,999 212,001 48
2004/09/10 212,001 212,001 207,999 210,000 114
2004/09/09 213,999 213,999 213,000 213,000 49
2004/09/08 216,001 216,001 213,000 213,999 48
2004/09/07 220,000 220,000 212,001 212,001 83
2004/09/06 223,999 223,999 217,999 217,999 82
2004/09/03 233,000 233,000 222,001 223,000 110
2004/09/02 236,001 236,001 227,999 230,999 168
2004/09/01 222,001 236,001 222,001 229,001 223
2004/08/31 220,000 220,999 217,000 220,999 61
2004/08/30 219,001 222,001 217,000 220,000 66
2004/08/27 215,001 217,000 213,999 216,001 36
2004/08/26 215,001 220,999 212,001 216,001 113
2004/08/25 222,001 222,001 210,000 212,001 127
2004/08/24 230,000 233,000 215,001 217,999 381
2004/08/23 212,001 213,000 207,999 207,999 70
2004/08/20 210,000 213,000 210,000 212,001 31
2004/08/19 220,000 220,000 210,000 210,000 59
2004/08/18 217,000 217,000 207,999 210,000 53
2004/08/17 219,001 225,001 216,001 216,001 40
2004/08/16 225,001 225,001 215,001 220,000 55
2004/08/13 230,999 230,999 227,000 229,001 33
2004/08/12 227,999 233,999 227,999 232,001 30
2004/08/11 233,999 237,999 227,999 227,999 52
2004/08/10 215,001 229,001 212,001 223,999 54
2004/08/09 215,001 215,001 210,000 215,001 47
2004/08/06 217,999 217,999 215,001 217,999 37
2004/08/05 216,001 225,001 216,001 225,001 68
2004/08/04 212,001 216,001 200,000 216,001 121
2004/08/03 230,000 230,000 203,999 217,000 63
2004/08/02 227,999 233,000 220,000 220,999 66
2004/07/30 227,999 229,001 223,000 227,999 50
2004/07/29 232,001 232,001 225,001 229,001 50
2004/07/28 230,999 236,001 227,000 230,000 96
2004/07/27 250,999 250,999 215,001 222,001 181
2004/07/26 253,999 266,001 250,000 250,999 69
2004/07/23 255,001 257,999 253,999 253,999 41
2004/07/22 255,001 257,999 255,001 255,001 39
2004/07/21 255,001 262,001 255,001 259,001 111
2004/07/20 260,000 260,000 252,001 253,000 81
2004/07/16 260,000 267,999 253,999 263,999 113
2004/07/15 283,000 283,000 250,000 260,999 320
2004/07/14 289,001 289,001 283,000 283,000 199
2004/07/13 290,000 290,000 286,001 290,000 101
2004/07/12 295,001 296,001 289,001 290,000 94
2004/07/09 286,001 292,001 282,001 290,000 65
2004/07/08 300,000 300,000 286,001 286,001 104
2004/07/07 287,999 297,000 283,000 293,999 134
2004/07/06 322,001 322,001 290,999 296,001 337
2004/07/05 323,000 326,001 310,000 319,001 567
2004/07/02 305,001 317,999 293,000 316,001 535
2004/07/01 293,000 316,001 293,000 307,999 739
2004/06/30 290,000 293,000 285,001 290,999 249
2004/06/29 290,000 290,000 280,999 290,000 199
2004/06/28 283,999 293,000 277,999 293,000 259
2004/06/25 283,999 286,001 277,999 285,001 117
2004/06/24 290,000 290,000 277,000 277,999 150
2004/06/23 300,000 302,001 282,001 282,001 519
2004/06/22 287,999 287,999 273,999 276,001 217
2004/06/21 293,000 296,001 283,999 289,001 253
2004/06/18 292,001 303,000 286,001 295,001 421
2004/06/17 287,999 293,999 270,000 290,999 361
2004/06/16 296,001 297,999 287,000 287,999 242
2004/06/15 310,000 310,000 290,000 297,999 322
2004/06/14 317,000 339,001 310,000 313,000 1,333
2004/06/11 280,000 307,000 280,000 307,000 1,509
2004/06/10 269,001 269,001 260,999 267,000 98
2004/06/09 280,000 285,001 260,000 270,999 418
2004/06/08 250,999 279,001 250,999 276,001 618
2004/06/07 243,999 243,999 236,001 240,000 40
2004/06/04 243,999 243,999 233,000 240,000 73
2004/06/03 249,001 249,001 239,001 240,000 51
2004/06/02 247,999 247,999 242,001 245,001 50
2004/06/01 237,999 250,000 237,999 245,001 59
2004/05/31 250,000 250,000 237,999 239,001 51
2004/05/28 255,001 260,000 246,001 250,000 62
2004/05/27 270,999 270,999 253,999 253,999 63
2004/05/26 277,999 290,000 272,001 273,000 54
2004/05/25 286,001 293,000 270,999 276,001 85
2004/05/24 275,001 303,000 275,001 285,001 289
2004/05/21 249,001 269,001 249,001 269,001 93
2004/05/20 253,000 259,001 242,001 247,999 127
2004/05/19 240,000 259,001 237,999 250,999 195
2004/05/18 215,001 237,000 206,001 237,000 88
2004/05/17 250,000 250,000 215,001 215,001 128
2004/05/14 270,000 273,999 250,999 255,001 103
2004/05/13 290,000 290,999 260,000 270,000 423
2004/05/12 257,000 290,000 255,001 290,000 792
2004/05/11 263,000 266,001 250,000 250,000 153
2004/05/10 300,000 300,000 257,999 270,999 219
2004/05/07 312,001 312,001 300,000 305,001 225
2004/05/06 330,999 332,001 307,999 317,000 253
2004/04/30 330,000 332,001 322,001 327,000 129
2004/04/28 352,001 352,001 327,000 337,000 233
2004/04/27 380,000 380,000 350,000 353,000 224
2004/04/26 413,999 413,999 370,999 385,001 752
2004/04/26 1 -> 2.00 分割
2004/04/23 730,003 743,000 700,000 740,000 527
2004/04/22 749,001 749,001 721,002 721,002 276
2004/04/21 715,001 747,999 701,998 735,998 290
2004/04/20 672,001 720,000 652,001 704,998 321
2004/04/19 730,999 737,000 650,999 677,000 376
2004/04/16 770,003 781,002 684,998 715,001 604
2004/04/15 850,003 850,003 761,002 761,998 752
2004/04/14 897,000 975,001 820,000 861,002 1,061
2004/04/13 901,998 901,998 810,999 901,998 1,804
2004/04/12 801,998 801,998 801,998 801,998 771
2004/04/09 692,997 787,003 690,003 701,998 1,056
2004/04/08 598,998 692,001 598,002 692,001 967
2004/04/07 600,000 630,003 581,002 592,001 1,158
2004/04/06 498,002 530,003 498,002 530,003 437
2004/04/05 460,000 480,000 460,000 480,000 247
2004/04/02 450,003 458,002 438,002 450,003 197
2004/04/01 429,001 460,000 429,001 447,999 308
2004/03/31 413,999 435,001 412,997 429,001 208
2004/03/30 398,998 415,998 398,998 412,001 139
2004/03/29 390,003 398,998 390,003 395,998 81
2004/03/26 380,000 390,003 380,000 387,999 31
2004/03/25 384,998 392,001 383,000 387,003 150
2004/03/24 370,999 381,002 370,003 381,002 70
2004/03/23 367,999 367,999 360,000 364,002 64
2004/03/22 380,000 380,000 367,003 378,002 26
2004/03/19 384,998 390,003 384,998 384,998 45
2004/03/18 375,998 389,001 375,998 384,998 179
2004/03/17 384,998 384,998 367,999 370,003 46
2004/03/16 378,002 384,002 372,997 380,000 100
2004/03/15 350,003 380,000 350,003 380,000 134
2004/03/12 335,001 346,001 327,999 344,998 86
2004/03/11 341,002 344,998 341,002 344,998 13
2004/03/10 341,002 344,998 338,998 341,002 36
2004/03/09 347,003 347,003 341,002 344,002 45
2004/03/08 338,998 347,999 338,002 347,003 48
2004/03/05 350,003 352,997 344,998 344,998 19
2004/03/04 350,003 355,001 347,003 352,997 44
2004/03/03 350,003 352,997 343,000 352,997 60
2004/03/02 344,998 350,003 343,000 350,003 59
2004/03/01 340,000 349,001 335,001 346,001 54
2004/02/27 338,002 343,000 332,997 343,000 85
2004/02/26 338,002 349,001 338,002 343,000 110
2004/02/25 329,001 341,998 329,001 341,998 124
2004/02/24 324,002 330,003 324,002 329,001 23
2004/02/23 327,003 332,001 324,998 324,998 41
2004/02/20 324,002 330,003 315,001 330,003 120
2004/02/19 304,998 332,997 300,000 332,001 94
2004/02/18 300,000 304,998 300,000 300,000 18
2004/02/17 293,999 298,998 292,997 293,999 22
2004/02/16 303,000 303,000 290,999 292,997 22
2004/02/13 309,001 309,001 303,000 303,000 6
2004/02/12 309,001 309,001 304,998 309,001 24
2004/02/10 300,000 304,998 298,998 304,998 40
2004/02/09 287,003 289,001 287,003 289,001 11
2004/02/06 284,998 287,003 281,998 281,998 25
2004/02/05 292,001 292,001 286,001 290,003 25
2004/02/04 295,001 295,001 290,003 292,001 53
2004/02/03 298,002 298,002 295,001 295,001 28
2004/02/02 307,999 307,999 295,001 298,998 27
2004/01/30 310,003 310,003 306,001 310,003 10
2004/01/29 313,999 315,001 310,999 315,001 23
2004/01/28 320,000 320,000 315,001 315,001 13
2004/01/27 315,001 320,000 313,999 320,000 17
2004/01/26 315,001 315,001 312,997 312,997 16
2004/01/23 310,003 312,997 304,998 312,997 21
2004/01/22 318,002 318,002 310,999 310,999 40
2004/01/21 330,999 330,999 320,000 320,000 21
2004/01/20 320,000 330,003 315,001 330,003 67
2004/01/19 297,000 315,001 297,000 315,001 64
2004/01/16 295,001 300,000 293,999 295,001 19
2004/01/15 301,002 301,002 292,997 295,001 60
2004/01/14 301,998 306,001 301,002 303,000 13
2004/01/13 295,001 304,998 295,001 300,000 26
2004/01/09 287,999 297,000 287,999 292,997 24
2004/01/08 272,001 284,998 270,003 280,000 44
2004/01/07 280,000 281,002 273,999 275,998 13
2004/01/06 270,003 280,000 270,003 280,000 54
2004/01/05 270,999 273,999 267,999 270,003 24

このページの先頭へ