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
2009/12/30 41,401 41,599 41,401 41,599 5
2009/12/29 41,401 41,500 41,200 41,200 8
2009/12/28 41,800 42,199 41,500 41,500 53
2009/12/25 40,600 41,101 40,201 40,999 30
2009/12/24 40,549 40,999 40,549 40,999 29
2009/12/22 40,549 40,951 40,549 40,951 13
2009/12/21 40,399 40,951 40,399 40,501 21
2009/12/18 40,549 40,900 40,549 40,900 11
2009/12/17 40,600 41,299 40,501 41,299 55
2009/12/16 40,099 41,800 40,099 40,999 16
2009/12/15 40,501 41,401 40,201 40,600 37
2009/12/14 41,749 42,001 41,101 42,001 13
2009/12/11 43,000 43,051 40,501 40,999 62
2009/12/10 44,599 45,101 43,399 43,399 345
2009/12/09 47,399 47,399 47,399 47,399 91
2009/12/08 43,000 43,399 41,899 43,399 24
2009/12/07 43,000 44,401 42,001 43,501 93
2009/12/04 39,151 41,899 39,151 41,899 82
2009/12/03 37,000 39,001 37,000 39,001 3
2009/12/02 39,151 39,250 36,601 37,000 37
2009/12/01 36,850 37,600 36,850 37,600 3
2009/11/30 39,250 39,901 39,250 39,250 23
2009/11/27 38,500 38,500 38,401 38,500 3
2009/11/26 37,999 38,401 37,999 38,401 8
2009/11/25 34,701 37,600 34,701 37,600 6
2009/11/24 37,501 37,900 37,501 37,900 9
2009/11/20 35,500 35,500 35,500 35,500 1
2009/11/19 33,801 34,500 33,600 34,500 19
2009/11/18 34,500 35,001 33,999 35,001 19
2009/11/17 37,501 37,501 36,100 36,100 10
2009/11/16 37,000 37,501 36,001 36,100 17
2009/11/13 37,201 37,801 37,201 37,801 16
2009/11/12 38,800 38,899 37,999 37,999 7
2009/11/11 38,701 38,701 37,999 37,999 9
2009/11/10 38,500 39,001 38,149 39,001 18
2009/11/09 39,301 39,301 38,800 38,800 15
2009/11/06 40,501 40,501 39,001 40,000 39
2009/11/05 41,299 41,299 41,299 41,299 2
2009/11/04 40,000 40,900 39,901 40,900 5
2009/11/02 40,801 40,801 38,050 39,700 70
2009/10/30 42,001 42,001 42,001 42,001 3
2009/10/29 41,599 42,001 41,599 42,001 7
2009/10/28 44,299 44,299 42,799 42,799 18
2009/10/27 42,349 45,001 42,349 43,900 11
2009/10/26 43,549 43,549 42,001 42,349 15
2009/10/23 42,100 43,000 42,100 43,000 7
2009/10/21 40,300 43,999 40,300 43,699 28
2009/10/20 41,401 41,500 40,501 40,501 24
2009/10/19 41,200 41,800 41,200 41,401 12
2009/10/16 43,201 43,201 43,000 43,201 44
2009/10/15 43,201 43,999 43,150 43,201 19
2009/10/14 43,501 43,999 43,099 43,099 27
2009/10/13 42,049 43,501 42,049 43,501 5
2009/10/09 42,499 42,850 42,100 42,850 9
2009/10/08 41,500 42,649 41,500 41,701 24
2009/10/07 40,999 41,200 39,799 41,101 48
2009/10/06 38,500 40,501 38,500 40,501 21
2009/10/05 39,499 39,499 37,399 38,449 42
2009/10/02 40,801 40,801 40,099 40,099 39
2009/10/01 40,699 40,699 40,501 40,501 4
2009/09/30 40,600 41,500 40,201 41,500 10
2009/09/29 40,999 42,499 40,600 40,999 87
2009/09/28 41,800 42,001 40,651 40,651 32
2009/09/25 41,599 41,851 40,051 40,999 29
2009/09/24 43,099 43,699 42,100 42,601 42
2009/09/18 43,099 43,099 41,500 42,001 48
2009/09/17 45,599 45,599 43,000 43,501 141
2009/09/16 43,201 46,400 42,799 46,400 188
2009/09/15 42,400 43,999 42,001 42,400 170
2009/09/14 46,499 46,601 44,500 46,001 305
2009/09/11 48,101 48,500 48,101 48,500 435
2009/09/10 44,500 44,500 44,500 44,500 88
2009/09/09 40,501 40,501 40,501 40,501 48
2009/09/08 37,750 37,750 36,499 36,499 7
2009/09/07 37,300 37,501 37,300 37,300 7
2009/09/04 37,300 37,501 36,901 37,501 31
2009/09/03 36,949 36,949 36,901 36,901 12
2009/09/02 36,901 36,949 36,901 36,901 22
2009/09/01 36,901 36,901 36,901 36,901 2
2009/08/31 36,901 36,901 36,901 36,901 1
2009/08/28 36,901 36,901 36,901 36,901 13
2009/08/27 36,199 36,199 36,199 36,199 1
2009/08/26 37,099 37,150 37,000 37,000 13
2009/08/25 37,351 37,351 37,351 37,351 1
2009/08/24 37,351 37,351 37,099 37,099 3
2009/08/21 37,849 37,849 37,051 37,051 4
2009/08/20 37,999 37,999 37,999 37,999 3
2009/08/19 37,150 37,150 37,000 37,000 14
2009/08/18 37,801 37,999 37,801 37,999 5
2009/08/17 37,099 38,101 37,000 38,101 17
2009/08/14 37,501 37,501 37,300 37,300 15
2009/08/13 37,201 37,501 37,150 37,501 9
2009/08/12 37,549 37,549 37,549 37,549 1
2009/08/11 37,951 37,951 37,549 37,549 4
2009/08/10 37,999 37,999 37,300 37,999 10
2009/08/07 38,101 38,200 37,999 38,101 29
2009/08/06 38,101 38,251 37,900 38,101 16
2009/08/05 36,499 37,549 36,499 37,549 18
2009/08/04 36,499 36,799 36,199 36,499 24
2009/08/03 36,400 36,499 36,001 36,100 36
2009/07/31 34,200 36,499 34,200 35,899 14
2009/07/30 33,600 35,599 33,300 35,001 13
2009/07/29 35,101 35,101 34,299 34,401 9
2009/07/28 36,700 36,700 36,499 36,499 28
2009/07/27 35,800 36,049 35,800 36,001 7
2009/07/24 35,899 35,899 35,101 35,101 5
2009/07/22 36,499 36,499 35,101 35,101 4
2009/07/21 36,901 36,901 36,901 36,901 5
2009/07/17 34,299 35,500 34,299 35,500 3
2009/07/16 33,300 33,501 33,099 33,099 13
2009/07/15 31,200 33,501 30,000 33,501 83
2009/07/14 31,701 32,001 31,701 32,001 17
2009/07/13 33,549 33,549 32,499 32,499 9
2009/07/10 33,501 33,801 33,501 33,801 7
2009/07/09 33,201 33,201 33,099 33,099 19
2009/07/08 35,800 35,800 33,600 33,600 29
2009/07/07 35,800 36,001 35,800 36,001 21
2009/07/06 37,300 37,399 37,000 37,000 21
2009/07/03 37,000 37,099 36,499 36,499 6
2009/07/02 37,699 37,699 36,151 37,300 44
2009/07/01 38,800 38,800 38,500 38,500 33
2009/06/30 38,200 38,899 38,200 38,899 9
2009/06/29 37,999 38,200 37,999 38,200 15
2009/06/26 37,099 37,900 37,099 37,300 20
2009/06/25 36,301 36,349 36,301 36,349 4
2009/06/24 36,949 37,000 36,601 36,649 5
2009/06/23 36,949 36,949 36,949 36,949 2
2009/06/22 36,100 36,100 36,100 36,100 5
2009/06/19 36,100 36,100 36,100 36,100 1
2009/06/18 36,049 36,199 36,049 36,049 15
2009/06/17 36,499 37,000 36,199 36,199 45
2009/06/16 39,499 39,499 37,000 37,399 52
2009/06/15 37,399 37,999 37,399 37,999 36
2009/06/12 37,000 37,300 36,199 37,300 34
2009/06/11 36,901 36,901 36,901 36,901 5
2009/06/10 36,001 36,901 35,599 36,100 39
2009/06/09 36,550 36,550 35,599 35,701 26
2009/06/08 36,001 36,949 36,001 36,949 7
2009/06/05 36,001 36,100 36,001 36,001 65
2009/06/04 37,201 37,900 36,001 36,400 31
2009/06/03 38,299 38,299 37,000 37,999 31
2009/06/02 40,549 40,549 38,800 39,499 34
2009/06/01 40,399 40,450 37,399 40,000 98
2009/05/29 40,000 42,901 39,751 40,399 99
2009/05/28 36,700 39,001 36,700 39,001 76
2009/05/27 35,200 36,001 34,800 36,001 57
2009/05/26 29,991 32,001 29,991 32,001 54
2009/05/25 29,100 29,199 29,001 29,001 44
2009/05/22 28,299 29,499 28,299 28,599 23
2009/05/21 28,299 28,299 28,299 28,299 3
2009/05/19 29,589 29,700 28,599 28,599 22
2009/05/18 29,001 29,001 29,001 29,001 7
2009/05/15 28,500 29,001 28,500 29,001 6
2009/05/14 29,001 29,001 28,401 28,401 8
2009/05/13 27,999 29,001 27,999 29,001 16
2009/05/12 27,000 27,501 27,000 27,501 41
2009/05/11 28,701 29,499 28,500 28,701 31
2009/05/08 29,901 29,901 29,001 29,001 26
2009/05/07 30,399 30,399 29,799 29,799 63
2009/05/01 29,100 29,100 29,100 29,100 1
2009/04/30 29,010 29,010 29,010 29,010 2
2009/04/28 31,101 31,500 29,001 29,010 41
2009/04/27 30,549 31,500 30,501 30,501 70
2009/04/24 29,001 30,300 28,701 29,991 204
2009/04/23 29,001 31,101 29,001 29,280 249
2009/04/22 29,541 29,541 29,001 29,001 59
2009/04/21 28,191 29,091 28,041 28,041 5
2009/04/20 30,000 30,000 29,199 29,991 66
2009/04/17 27,990 28,500 27,600 27,600 28
2009/04/16 27,999 27,999 27,999 27,999 20
2009/04/15 25,800 26,001 25,800 26,001 4
2009/04/14 27,000 27,000 26,499 26,499 7
2009/04/13 27,399 27,501 27,000 27,000 25
2009/04/10 26,499 27,399 26,301 27,000 18
2009/04/09 25,500 25,701 25,500 25,701 13
2009/04/08 26,499 26,499 25,209 25,209 13
2009/04/07 26,199 26,211 26,199 26,211 2
2009/04/06 26,901 26,901 26,499 26,499 13
2009/04/03 26,499 26,799 26,499 26,799 21
2009/04/02 26,391 26,391 24,551 25,001 26
2009/04/01 25,500 25,500 25,500 25,500 5
2009/03/31 26,019 26,019 25,500 25,500 25
2009/03/30 25,290 27,201 25,290 25,500 19
2009/03/27 25,179 25,500 24,389 24,389 43
2009/03/26 23,501 24,500 23,501 24,500 21
2009/03/25 23,000 23,000 23,000 23,000 3
2009/03/24 23,030 23,030 22,499 22,499 15
2009/03/23 22,199 23,000 22,199 23,000 17
2009/03/19 22,991 22,991 22,199 22,199 7
2009/03/18 22,259 23,000 22,259 23,000 12
2009/03/17 22,220 23,000 22,220 22,220 13
2009/03/16 22,400 22,499 22,400 22,499 5
2009/03/13 22,199 22,499 22,199 22,499 2
2009/03/12 21,401 22,199 21,401 22,199 3
2009/03/11 22,010 22,301 21,200 21,200 8
2009/03/10 21,491 21,500 20,999 21,500 7
2009/03/09 21,500 21,500 21,500 21,500 1
2009/03/06 21,191 22,199 21,191 22,199 7
2009/03/05 23,000 23,000 23,000 23,000 11
2009/03/04 22,439 22,439 22,301 22,349 8
2009/03/03 24,839 24,839 22,439 22,439 2
2009/03/02 24,869 24,899 24,869 24,899 16
2009/02/27 23,300 24,500 23,300 24,389 10
2009/02/26 23,000 23,000 23,000 23,000 2
2009/02/25 22,001 22,001 22,001 22,001 1
2009/02/24 22,001 22,001 22,001 22,001 2
2009/02/23 23,201 23,201 23,171 23,171 12
2009/02/20 20,501 20,999 20,201 20,201 25
2009/02/19 21,551 21,599 21,011 21,020 9
2009/02/18 22,529 22,529 21,521 21,551 8
2009/02/16 22,799 23,600 22,541 22,541 5
2009/02/12 24,101 24,101 23,801 23,999 7
2009/02/10 25,200 25,200 23,501 23,501 6
2009/02/09 24,500 24,500 24,500 24,500 2
2009/02/06 25,001 25,200 25,001 25,001 9
2009/02/05 25,059 25,059 23,600 23,999 11
2009/02/04 25,611 25,611 25,611 25,611 3
2009/02/03 25,611 25,620 25,611 25,611 23
2009/02/02 25,890 25,890 25,011 25,611 8
2009/01/30 26,010 26,100 26,010 26,010 7
2009/01/29 28,149 28,299 28,149 28,149 17
2009/01/28 27,030 27,600 27,030 27,600 7
2009/01/27 27,501 27,801 26,499 26,499 26
2009/01/26 26,790 27,879 26,760 27,879 26
2009/01/22 27,099 27,099 27,000 27,000 8
2009/01/21 27,000 27,699 27,000 27,699 11
2009/01/20 27,999 27,999 26,511 26,529 48
2009/01/19 29,769 29,769 29,151 29,151 37
2009/01/16 29,850 29,850 29,769 29,769 28
2009/01/15 29,901 29,901 29,850 29,850 25
2009/01/14 29,799 29,991 29,799 29,901 17
2009/01/13 30,000 30,051 29,799 29,799 18
2009/01/09 29,901 30,249 29,901 30,000 7
2009/01/08 29,979 29,979 29,901 29,901 22
2009/01/07 29,799 30,099 29,700 29,700 31
2009/01/06 29,100 29,799 29,100 29,799 6
2009/01/05 30,999 30,999 29,100 29,100 67

このページの先頭へ