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
2010/12/30 43,900 44,701 43,699 44,500 10
2010/12/29 43,900 43,900 43,201 43,900 38
2010/12/28 43,201 43,900 43,000 43,900 20
2010/12/27 43,099 43,099 42,301 42,949 43
2010/12/24 43,201 43,201 42,499 43,150 37
2010/12/22 43,000 43,501 43,000 43,501 14
2010/12/21 43,099 43,099 42,400 43,000 24
2010/12/20 43,000 43,399 43,000 43,099 26
2010/12/17 42,499 42,901 42,199 42,901 27
2010/12/16 41,500 42,499 41,500 42,499 10
2010/12/15 41,950 42,100 41,500 41,701 37
2010/12/14 40,999 41,950 40,900 41,899 25
2010/12/13 41,050 41,599 39,001 41,350 135
2010/12/10 43,000 43,900 41,401 42,451 105
2010/12/09 44,500 45,001 43,600 45,001 64
2010/12/08 43,999 44,500 43,351 44,449 60
2010/12/07 43,000 43,501 42,100 43,501 38
2010/12/06 42,499 43,600 42,499 42,601 41
2010/12/03 42,799 42,799 42,001 42,751 9
2010/12/02 42,601 42,700 41,500 42,700 20
2010/12/01 41,200 43,000 41,200 43,000 34
2010/11/30 41,599 42,001 40,099 41,500 31
2010/11/29 41,299 41,599 40,801 41,449 28
2010/11/26 39,901 40,999 39,901 40,501 29
2010/11/25 38,500 39,601 38,500 39,601 37
2010/11/24 37,999 38,599 36,349 38,500 16
2010/11/22 38,701 38,701 36,799 38,599 30
2010/11/19 38,500 38,500 37,999 38,449 11
2010/11/18 0 0 0 37,850 0
2010/11/17 38,500 38,500 37,849 37,849 2
2010/11/16 38,701 38,701 37,849 37,849 7
2010/11/15 37,399 38,800 37,300 38,800 13
2010/11/12 39,601 39,601 38,800 38,800 27
2010/11/11 38,149 39,700 37,999 39,700 10
2010/11/10 38,101 39,001 37,501 38,749 25
2010/11/09 38,200 38,701 37,600 38,701 19
2010/11/08 38,200 38,599 37,201 38,299 33
2010/11/05 37,399 37,600 37,300 37,600 9
2010/11/04 35,149 36,799 35,149 36,700 12
2010/11/02 34,449 35,149 34,449 35,149 4
2010/11/01 33,201 34,449 33,150 34,449 52
2010/10/29 36,199 36,199 34,500 34,500 15
2010/10/28 35,101 37,801 35,101 36,499 62
2010/10/27 37,999 37,999 34,101 34,851 90
2010/10/26 38,350 38,350 37,150 37,999 23
2010/10/25 38,299 38,299 37,600 37,600 15
2010/10/22 37,999 38,350 37,951 38,350 11
2010/10/21 38,200 38,200 37,699 37,699 13
2010/10/20 38,701 38,701 38,701 38,701 3
2010/10/19 39,049 39,049 38,701 38,701 4
2010/10/18 40,000 40,000 40,000 40,000 2
2010/10/15 39,001 39,001 38,950 39,001 4
2010/10/14 37,999 38,950 37,201 38,950 19
2010/10/13 39,601 39,601 37,201 38,599 26
2010/10/12 39,601 39,601 39,601 39,601 2
2010/10/08 40,000 40,000 39,601 39,601 9
2010/10/07 39,850 40,000 39,850 40,000 7
2010/10/06 40,501 40,699 39,901 40,699 11
2010/10/05 40,000 40,300 39,499 40,300 9
2010/10/04 40,450 40,450 39,499 40,000 26
2010/10/01 40,000 40,000 40,000 40,000 8
2010/09/30 40,201 40,300 40,099 40,300 24
2010/09/29 40,450 40,801 40,099 40,201 58
2010/09/28 41,800 41,800 41,800 41,800 17
2010/09/27 41,599 41,599 41,200 41,200 16
2010/09/24 41,401 41,401 40,549 40,549 23
2010/09/22 40,300 40,549 40,300 40,549 9
2010/09/21 39,901 40,999 39,901 40,300 32
2010/09/17 40,000 40,000 39,601 39,601 56
2010/09/16 41,401 41,500 39,601 40,000 93
2010/09/15 39,601 40,999 39,601 40,000 51
2010/09/14 41,599 41,599 40,999 40,999 29
2010/09/13 41,050 41,800 40,999 41,800 30
2010/09/10 42,700 42,700 41,899 41,899 7
2010/09/09 43,501 43,501 43,450 43,501 7
2010/09/08 43,699 43,750 43,501 43,501 4
2010/09/07 46,001 46,001 46,001 46,001 4
2010/09/06 43,999 43,999 43,999 43,999 1
2010/09/03 43,600 44,500 43,600 44,500 2
2010/09/02 0 0 0 45,700 0
2010/09/01 0 0 0 45,700 0
2010/08/31 45,701 45,701 45,701 45,701 4
2010/08/30 43,951 45,001 43,951 45,001 10
2010/08/27 43,150 43,150 42,499 43,099 5
2010/08/26 41,800 42,499 41,800 42,499 15
2010/08/25 41,401 41,401 40,099 40,999 19
2010/08/24 43,099 43,099 42,100 42,100 5
2010/08/23 43,600 43,600 43,099 43,099 4
2010/08/20 43,600 43,600 43,600 43,600 1
2010/08/19 42,400 43,351 42,400 43,000 6
2010/08/18 0 0 0 43,000 0
2010/08/17 43,051 43,051 41,500 43,000 23
2010/08/16 45,851 45,851 44,449 44,449 2
2010/08/13 45,500 45,500 45,500 45,500 1
2010/08/12 44,500 44,950 43,549 43,549 5
2010/08/11 45,899 45,899 45,899 45,899 2
2010/08/10 44,701 45,200 44,701 45,200 3
2010/08/09 0 0 0 44,000 0
2010/08/06 43,501 43,999 43,501 43,999 3
2010/08/05 43,699 43,699 43,201 43,501 10
2010/08/04 45,299 45,299 42,301 44,401 16
2010/08/03 44,701 45,001 44,599 44,599 8
2010/08/02 44,599 44,599 44,599 44,599 3
2010/07/30 47,600 47,600 47,000 47,000 3
2010/07/29 49,301 49,301 49,301 49,301 2
2010/07/28 48,701 48,701 48,050 48,599 16
2010/07/27 47,999 47,999 47,201 47,999 25
2010/07/26 44,599 47,501 44,599 47,501 27
2010/07/23 42,499 43,750 42,499 43,750 7
2010/07/22 43,999 43,999 40,999 41,101 41
2010/07/21 45,001 45,149 43,999 43,999 24
2010/07/20 46,499 46,499 45,149 45,149 5
2010/07/16 47,399 47,501 47,399 47,501 7
2010/07/15 47,249 47,249 46,499 46,499 12
2010/07/14 47,801 47,999 47,501 47,501 6
2010/07/13 47,699 47,699 46,499 46,499 18
2010/07/12 47,000 47,999 47,000 47,000 22
2010/07/09 47,999 49,001 47,999 49,001 10
2010/07/08 48,401 48,401 48,200 48,299 11
2010/07/07 0 0 0 47,000 0
2010/07/06 47,099 47,099 46,901 47,000 7
2010/07/05 46,499 47,999 46,499 47,999 12
2010/07/02 46,499 46,499 46,499 46,499 1
2010/07/01 47,501 47,501 47,000 47,000 13
2010/06/30 46,199 47,501 46,100 47,501 12
2010/06/29 49,700 49,700 49,700 49,700 1
2010/06/28 49,949 49,949 49,001 49,001 23
2010/06/25 49,499 49,499 47,999 49,001 12
2010/06/24 48,299 49,499 48,299 49,499 5
2010/06/23 47,699 50,000 47,699 50,000 5
2010/06/22 48,800 49,301 47,600 47,600 18
2010/06/21 48,299 49,499 47,600 49,499 9
2010/06/18 49,100 50,000 49,001 50,000 11
2010/06/17 50,000 50,000 49,151 49,199 22
2010/06/16 49,349 50,000 49,301 49,799 17
2010/06/15 50,501 50,600 48,950 49,151 40
2010/06/14 50,801 51,500 50,801 50,801 38
2010/06/11 53,000 53,999 50,099 50,300 175
2010/06/10 52,001 56,499 52,001 56,001 58
2010/06/09 53,000 53,000 52,001 53,000 16
2010/06/08 53,000 53,000 50,999 51,800 24
2010/06/07 54,500 55,001 53,000 53,000 69
2010/06/04 52,001 53,000 51,500 51,500 21
2010/06/03 52,400 53,000 50,999 50,999 9
2010/06/02 51,500 51,500 51,500 51,500 9
2010/06/01 51,500 51,500 50,600 51,500 6
2010/05/31 51,599 51,599 51,599 51,599 16
2010/05/28 49,001 50,000 49,001 49,901 21
2010/05/27 46,199 48,500 46,199 48,500 12
2010/05/26 46,100 46,799 46,100 46,301 10
2010/05/25 49,499 49,499 46,001 46,001 41
2010/05/24 48,101 49,949 48,101 49,499 24
2010/05/21 47,999 48,800 47,000 48,800 72
2010/05/20 53,900 53,900 50,501 50,501 11
2010/05/19 51,701 54,200 50,000 54,200 32
2010/05/18 53,000 53,699 52,700 53,699 19
2010/05/17 55,001 56,199 53,501 53,600 20
2010/05/14 53,999 57,000 53,999 56,199 25
2010/05/13 53,000 55,800 53,000 53,999 51
2010/05/12 55,899 56,001 52,700 52,799 104
2010/05/11 56,799 56,799 55,200 55,200 39
2010/05/10 57,201 57,999 54,800 55,599 106
2010/05/07 58,101 58,800 56,100 58,800 107
2010/05/06 61,299 61,701 60,399 61,599 51
2010/04/30 62,799 62,901 61,299 62,901 57
2010/04/28 60,999 63,099 60,399 63,000 98
2010/04/27 61,500 62,001 60,201 61,899 81
2010/04/26 61,899 62,001 60,201 62,001 86
2010/04/23 60,501 62,001 60,099 60,999 52
2010/04/22 60,999 61,701 59,499 60,600 80
2010/04/21 59,199 61,701 59,100 61,701 39
2010/04/20 60,801 62,001 58,599 59,499 58
2010/04/19 60,000 62,499 57,999 62,499 100
2010/04/16 59,700 62,499 58,800 62,499 150
2010/04/15 58,500 59,799 58,101 58,599 20
2010/04/14 57,300 58,500 57,300 58,500 27
2010/04/13 59,001 59,001 57,000 57,201 43
2010/04/12 59,700 60,000 57,801 60,000 87
2010/04/09 55,500 58,599 54,500 58,599 68
2010/04/08 56,100 56,100 54,500 54,500 28
2010/04/07 55,500 55,500 54,101 55,101 61
2010/04/06 59,400 59,499 55,599 55,599 100
2010/04/05 57,801 58,401 55,800 58,401 59
2010/04/02 56,301 57,699 56,301 57,699 36
2010/04/01 57,000 57,699 55,001 57,699 102
2010/03/31 60,000 60,999 56,799 58,401 91
2010/03/30 59,001 60,000 57,801 60,000 50
2010/03/29 59,400 59,400 57,000 59,301 47
2010/03/26 57,501 59,499 53,999 59,499 99
2010/03/25 60,000 60,000 56,799 56,799 81
2010/03/24 60,999 63,999 57,000 60,000 286
2010/03/23 53,999 59,799 53,201 59,799 135
2010/03/19 50,201 52,499 50,000 51,500 23
2010/03/18 51,401 52,301 50,501 50,501 46
2010/03/17 51,701 52,001 50,699 50,999 35
2010/03/16 48,500 51,800 48,500 50,501 66
2010/03/15 47,051 48,401 47,051 47,999 43
2010/03/12 47,450 47,501 47,000 47,051 12
2010/03/11 47,099 47,699 46,751 47,051 65
2010/03/10 48,701 48,701 46,700 48,500 94
2010/03/09 48,149 48,701 46,499 48,701 211
2010/03/08 52,499 53,000 49,001 51,200 229
2010/03/05 50,000 51,599 48,449 51,200 178
2010/03/04 46,451 52,499 46,451 50,999 148
2010/03/03 46,499 46,649 46,001 46,001 12
2010/03/02 45,800 46,550 45,800 46,550 14
2010/03/01 46,001 46,499 45,299 45,899 30
2010/02/26 45,350 45,500 44,500 45,299 18
2010/02/25 43,999 44,800 43,999 44,800 3
2010/02/24 44,500 44,500 43,801 43,801 7
2010/02/23 45,001 45,001 45,001 45,001 5
2010/02/22 43,999 43,999 43,600 43,600 7
2010/02/19 45,001 45,001 43,801 43,801 10
2010/02/18 44,800 45,149 44,800 45,101 10
2010/02/17 45,001 45,001 43,600 43,600 23
2010/02/16 45,200 45,200 45,200 45,200 4
2010/02/15 44,899 45,401 44,200 45,299 29
2010/02/12 43,999 45,299 43,999 45,299 4
2010/02/10 43,000 43,501 43,000 43,501 9
2010/02/09 42,601 43,000 42,601 43,000 4
2010/02/08 43,501 43,501 42,901 42,901 8
2010/02/05 43,999 43,999 43,501 43,501 5
2010/02/04 44,101 45,500 43,999 43,999 17
2010/02/03 43,501 44,101 43,501 43,999 20
2010/02/02 44,851 44,851 43,450 43,501 15
2010/02/01 45,899 45,899 43,801 43,801 16
2010/01/29 45,800 45,950 44,701 45,899 14
2010/01/28 45,500 46,649 45,050 45,950 40
2010/01/27 45,899 46,550 43,099 44,800 122
2010/01/26 44,251 44,800 44,251 44,500 21
2010/01/25 44,500 44,500 43,900 43,900 2
2010/01/22 43,801 43,801 42,301 43,801 5
2010/01/21 43,651 43,651 43,651 43,651 6
2010/01/20 43,351 44,500 43,201 44,500 12
2010/01/19 44,800 44,800 43,399 43,399 13
2010/01/18 43,300 44,599 43,300 44,599 45
2010/01/15 42,901 43,300 42,400 43,300 29
2010/01/14 42,799 42,850 42,001 42,301 24
2010/01/13 42,349 42,349 42,199 42,199 22
2010/01/12 42,250 43,450 42,250 42,301 18
2010/01/08 42,199 42,499 42,199 42,301 15
2010/01/07 42,301 42,400 42,301 42,400 6
2010/01/06 42,700 43,000 42,100 42,301 10
2010/01/05 42,499 42,799 42,001 42,649 19
2010/01/04 41,701 42,700 41,701 42,100 15

このページの先頭へ