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
2006/12/29 123,999 123,999 123,000 123,000 3
2006/12/28 123,999 123,999 122,001 122,001 25
2006/12/27 123,000 125,001 123,000 123,999 16
2006/12/26 120,000 123,000 120,000 120,000 63
2006/12/25 122,001 122,001 119,001 120,000 82
2006/12/22 125,001 125,001 122,001 122,001 76
2006/12/21 125,001 127,000 123,999 125,001 48
2006/12/20 127,999 127,999 125,001 127,000 17
2006/12/19 127,000 127,999 127,000 127,999 6
2006/12/18 130,000 130,000 127,000 127,999 23
2006/12/15 130,000 130,999 130,000 130,000 7
2006/12/14 129,001 129,001 127,999 129,001 3
2006/12/13 130,000 130,000 129,001 129,001 14
2006/12/12 129,001 132,001 129,001 132,001 19
2006/12/11 130,999 132,001 130,000 130,000 11
2006/12/08 125,001 135,001 123,999 135,001 57
2006/12/07 122,001 123,000 122,001 123,000 5
2006/12/06 122,001 123,999 122,001 122,001 23
2006/12/05 123,000 123,999 122,001 122,001 11
2006/12/04 120,999 125,001 120,999 125,001 6
2006/12/01 122,001 122,001 120,999 122,001 6
2006/11/30 122,001 125,001 122,001 122,001 21
2006/11/29 120,000 122,001 120,000 122,001 16
2006/11/28 120,000 120,999 117,999 117,999 49
2006/11/27 117,999 120,999 117,000 120,999 18
2006/11/24 120,000 120,000 119,001 119,001 16
2006/11/22 120,999 123,000 119,001 122,001 22
2006/11/21 122,001 123,999 120,999 120,999 15
2006/11/20 125,001 125,001 120,999 125,001 19
2006/11/17 125,001 127,999 123,999 123,999 22
2006/11/16 127,000 127,000 127,000 127,000 8
2006/11/15 127,000 127,000 127,000 127,000 13
2006/11/14 130,000 130,000 126,001 127,000 7
2006/11/13 127,000 127,999 126,001 127,999 9
2006/11/10 127,000 127,999 127,000 127,999 16
2006/11/09 130,000 130,000 127,000 130,000 5
2006/11/08 132,001 132,001 126,001 126,001 41
2006/11/07 130,999 132,001 130,999 132,001 2
2006/11/06 130,000 130,999 130,000 130,000 23
2006/11/02 130,000 132,001 130,000 130,999 14
2006/11/01 130,999 133,999 130,999 130,999 7
2006/10/31 133,000 133,999 132,001 133,999 13
2006/10/30 130,000 140,000 129,001 130,999 27
2006/10/27 133,999 133,999 130,999 130,999 48
2006/10/26 137,999 137,999 133,000 133,000 14
2006/10/25 136,001 136,001 136,001 136,001 5
2006/10/24 135,001 142,001 133,999 137,999 40
2006/10/23 133,000 133,999 133,000 133,000 16
2006/10/20 133,000 136,001 133,000 136,001 6
2006/10/19 135,001 137,000 130,999 135,001 64
2006/10/18 133,000 133,999 133,000 133,999 21
2006/10/17 132,001 132,001 132,001 132,001 7
2006/10/16 130,000 132,001 130,000 132,001 11
2006/10/13 130,000 130,000 127,000 127,000 11
2006/10/12 123,999 123,999 120,999 123,000 13
2006/10/11 130,000 130,000 126,001 126,001 76
2006/10/10 130,000 132,001 130,000 130,000 11
2006/10/06 133,000 133,000 130,000 130,000 39
2006/10/05 132,001 133,000 130,999 133,000 32
2006/10/04 132,001 133,000 132,001 133,000 12
2006/10/03 133,000 133,000 132,001 132,001 15
2006/10/02 136,001 136,001 133,999 133,999 9
2006/09/29 136,001 137,000 136,001 137,000 6
2006/09/28 133,000 136,001 133,000 136,001 19
2006/09/27 133,999 135,001 130,999 130,999 16
2006/09/26 132,001 136,001 132,001 133,999 21
2006/09/25 136,001 137,000 133,000 133,000 32
2006/09/22 140,000 140,000 137,999 137,999 19
2006/09/21 145,001 147,000 142,001 143,999 23
2006/09/20 149,001 149,001 146,001 146,001 8
2006/09/19 150,000 150,000 146,001 149,001 33
2006/09/15 149,001 150,000 147,000 150,000 20
2006/09/14 149,001 150,000 147,999 150,000 14
2006/09/13 150,000 153,999 149,001 149,001 21
2006/09/12 150,000 150,000 150,000 150,000 10
2006/09/11 152,001 152,001 147,999 150,000 30
2006/09/08 150,999 153,999 150,999 152,001 16
2006/09/07 150,999 153,000 150,999 153,000 11
2006/09/06 150,999 153,999 150,999 150,999 29
2006/09/05 150,000 150,999 150,000 150,999 19
2006/09/04 152,001 152,001 149,001 150,999 9
2006/09/01 149,001 153,000 147,999 153,000 49
2006/08/31 150,999 157,000 146,001 147,000 242
2006/08/30 142,001 143,000 142,001 143,000 7
2006/08/29 142,001 142,001 142,001 142,001 1
2006/08/28 145,001 145,001 140,999 143,999 22
2006/08/25 145,001 145,001 143,999 143,999 4
2006/08/24 143,000 145,001 143,000 145,001 15
2006/08/23 143,999 143,999 143,999 143,999 1
2006/08/22 143,999 143,999 143,999 143,999 4
2006/08/21 145,001 147,999 143,999 143,999 10
2006/08/18 149,001 149,001 143,999 145,001 14
2006/08/17 146,001 149,001 146,001 147,999 26
2006/08/16 146,001 146,001 143,000 146,001 4
2006/08/15 143,999 146,001 142,001 146,001 21
2006/08/14 143,999 146,001 142,001 145,001 19
2006/08/11 143,999 146,001 143,999 146,001 22
2006/08/10 140,000 143,999 140,000 143,999 9
2006/08/09 143,999 143,999 140,999 143,000 18
2006/08/08 145,001 145,001 145,001 145,001 27
2006/08/07 143,999 145,001 137,999 145,001 51
2006/08/04 140,999 143,999 140,000 143,999 51
2006/08/03 137,999 140,999 137,999 140,999 41
2006/08/02 136,001 137,000 136,001 137,000 19
2006/08/01 136,001 136,001 136,001 136,001 2
2006/07/31 135,001 137,999 129,001 136,001 39
2006/07/28 135,001 136,001 135,001 135,001 19
2006/07/27 136,001 136,001 132,001 132,001 11
2006/07/26 135,001 136,001 133,999 133,999 20
2006/07/25 133,999 133,999 132,001 132,001 3
2006/07/24 136,001 137,000 133,000 137,000 3
2006/07/21 130,999 135,001 130,999 135,001 5
2006/07/20 135,001 137,000 135,001 137,000 14
2006/07/19 130,999 130,999 129,001 129,001 18
2006/07/18 135,001 135,001 129,001 130,000 29
2006/07/14 133,999 137,000 133,999 137,000 16
2006/07/13 133,999 140,000 133,999 139,001 36
2006/07/12 137,000 137,000 135,001 135,001 18
2006/07/11 136,001 136,001 135,001 136,001 15
2006/07/10 136,001 140,000 135,001 140,000 25
2006/07/07 137,000 137,999 137,000 137,999 24
2006/07/06 140,000 140,000 136,001 137,000 17
2006/07/05 139,001 140,000 137,999 139,001 33
2006/07/04 139,001 140,999 139,001 140,000 19
2006/07/03 136,001 139,001 136,001 137,999 23
2006/06/30 140,000 140,000 137,000 137,999 19
2006/06/29 143,000 143,000 137,000 137,000 21
2006/06/28 139,001 139,001 137,000 139,001 13
2006/06/27 143,000 143,000 140,000 140,999 17
2006/06/26 140,999 142,001 139,001 140,999 15
2006/06/23 140,999 146,001 139,001 140,000 32
2006/06/22 147,000 147,999 140,000 143,999 72
2006/06/21 143,000 145,001 139,001 145,001 106
2006/06/20 139,001 140,000 139,001 139,001 12
2006/06/19 140,000 140,000 137,999 139,001 11
2006/06/16 142,001 143,000 140,000 140,000 30
2006/06/15 143,000 143,000 137,000 139,001 29
2006/06/14 136,001 136,001 130,999 135,001 119
2006/06/13 137,000 137,000 136,001 136,001 45
2006/06/12 137,999 137,999 136,001 137,000 124
2006/06/09 140,999 140,999 136,001 137,999 71
2006/06/08 140,000 140,999 136,001 139,001 139
2006/06/07 147,999 155,001 140,000 142,001 705
2006/06/06 137,000 137,999 137,000 137,999 14
2006/06/05 137,000 137,999 136,001 137,000 27
2006/06/02 140,000 140,000 136,001 137,999 179
2006/06/01 140,000 142,001 140,000 140,000 57
2006/05/31 140,000 142,001 140,000 140,000 60
2006/05/30 140,000 140,999 140,000 140,999 18
2006/05/29 142,001 142,001 140,000 140,000 33
2006/05/26 143,000 143,000 140,999 140,999 63
2006/05/25 143,000 143,999 143,000 143,999 17
2006/05/24 143,000 143,000 140,999 140,999 33
2006/05/23 145,001 146,001 143,000 146,001 23
2006/05/22 147,000 150,000 147,000 147,000 12
2006/05/19 146,001 149,001 146,001 147,999 35
2006/05/18 147,000 147,000 142,001 145,001 49
2006/05/17 147,999 147,999 145,001 146,001 89
2006/05/16 150,999 150,999 147,000 149,001 60
2006/05/15 149,001 152,001 149,001 152,001 15
2006/05/12 150,000 153,000 147,999 153,000 74
2006/05/11 153,000 153,000 152,001 153,000 17
2006/05/10 152,001 153,999 152,001 153,999 37
2006/05/09 152,001 153,000 150,999 153,000 15
2006/05/08 152,001 153,000 150,999 152,001 45
2006/05/02 152,001 152,001 150,000 152,001 75
2006/05/01 152,001 152,001 150,999 152,001 16
2006/04/28 152,001 153,000 152,001 153,000 17
2006/04/27 152,001 153,999 150,999 153,999 52
2006/04/26 152,001 153,999 152,001 153,999 50
2006/04/25 152,001 155,001 150,999 152,001 43
2006/04/24 152,001 153,000 150,999 153,000 73
2006/04/21 157,000 157,000 153,000 153,000 92
2006/04/20 159,001 160,000 156,001 157,000 84
2006/04/19 163,000 166,001 157,000 157,999 350
2006/04/18 169,001 179,001 159,001 159,001 2,508
2006/04/17 153,000 153,000 150,999 150,999 39
2006/04/14 152,001 153,000 150,000 153,000 48
2006/04/13 150,999 152,001 150,000 152,001 16
2006/04/12 152,001 153,000 150,999 150,999 13
2006/04/11 150,999 152,001 150,999 150,999 24
2006/04/10 152,001 153,000 150,999 152,001 15
2006/04/07 153,999 153,999 150,999 152,001 30
2006/04/06 153,000 155,001 153,000 153,999 35
2006/04/05 152,001 153,999 150,999 152,001 27
2006/04/04 155,001 155,001 152,001 153,999 24
2006/04/03 150,000 155,001 150,000 155,001 55
2006/03/31 153,999 156,001 152,001 155,001 57
2006/03/30 153,000 153,999 153,000 153,999 20
2006/03/29 150,999 153,999 149,001 153,000 26
2006/03/28 149,001 150,999 147,000 150,999 24
2006/03/27 153,000 153,999 150,000 150,000 46
2006/03/24 152,001 153,000 150,999 152,001 31
2006/03/23 152,001 152,001 150,000 150,999 17
2006/03/22 150,999 152,001 150,000 152,001 21
2006/03/20 150,000 150,999 150,000 150,000 19
2006/03/17 150,000 150,000 147,999 149,001 18
2006/03/16 152,001 152,001 149,001 149,001 28
2006/03/15 150,999 152,001 150,000 152,001 22
2006/03/14 152,001 152,001 150,000 150,999 15
2006/03/13 152,001 152,001 150,000 150,000 27
2006/03/10 150,999 152,001 149,001 152,001 19
2006/03/09 149,001 150,999 146,001 150,000 36
2006/03/08 150,000 150,000 147,999 149,001 13
2006/03/07 153,000 153,000 149,001 150,000 58
2006/03/06 149,001 149,001 147,999 149,001 25
2006/03/03 147,999 150,000 147,999 149,001 13
2006/03/02 147,999 150,000 147,999 147,999 12
2006/03/01 150,000 150,999 150,000 150,999 42
2006/02/28 153,000 153,000 150,000 150,999 27
2006/02/27 153,999 155,001 153,000 155,001 25
2006/02/24 150,999 152,001 149,001 150,999 29
2006/02/23 149,001 150,999 149,001 150,000 28
2006/02/22 150,000 150,000 147,999 147,999 32
2006/02/21 145,001 150,000 145,001 147,000 47
2006/02/20 147,999 150,999 145,001 145,001 206
2006/02/17 150,999 150,999 149,001 150,999 147
2006/02/16 150,999 153,000 150,000 150,999 49
2006/02/15 150,999 156,001 150,999 152,001 59
2006/02/14 150,999 159,001 150,000 150,999 194
2006/02/13 159,001 159,001 150,000 150,999 150
2006/02/10 160,999 160,999 156,001 159,001 86
2006/02/09 160,999 162,001 160,000 160,000 56
2006/02/08 163,000 163,000 160,999 160,999 40
2006/02/07 163,999 163,999 162,001 163,000 42
2006/02/06 160,999 163,999 160,999 163,000 41
2006/02/03 157,000 160,000 157,000 160,000 21
2006/02/02 160,999 162,001 157,000 157,000 74
2006/02/01 160,000 160,000 157,999 157,999 79
2006/01/31 167,000 167,000 160,999 160,999 34
2006/01/30 163,000 165,001 163,000 165,001 55
2006/01/27 160,999 163,000 160,999 162,001 24
2006/01/26 165,001 165,001 162,001 163,000 25
2006/01/25 160,999 165,001 160,999 162,001 57
2006/01/24 157,000 160,999 157,000 159,001 54
2006/01/23 160,000 163,000 157,000 157,000 71
2006/01/20 167,000 167,999 162,001 163,000 63
2006/01/19 153,000 167,000 153,000 165,001 144
2006/01/18 167,000 167,000 153,000 156,001 145
2006/01/17 175,001 175,001 167,999 167,999 194
2006/01/16 175,001 177,999 173,999 176,001 116
2006/01/13 170,000 177,999 170,000 173,000 238
2006/01/12 169,001 172,001 167,999 170,999 155
2006/01/11 167,999 169,001 165,001 167,000 112
2006/01/10 167,999 167,999 157,999 167,999 113
2006/01/06 167,999 169,001 167,000 167,999 35
2006/01/05 172,001 173,000 167,999 167,999 96
2006/01/04 173,000 173,000 170,999 172,001 44

このページの先頭へ