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
2011/12/30 136,400 136,499 131,899 132,499 271
2011/12/29 136,001 137,000 128,899 134,800 628
2011/12/28 121,200 136,001 121,200 135,899 1,140
2011/12/27 123,999 123,999 120,000 121,200 317
2011/12/26 123,399 127,000 122,799 123,900 294
2011/12/22 129,901 129,901 126,001 126,400 490
2011/12/21 123,501 127,600 121,101 123,900 323
2011/12/20 115,001 120,000 113,801 120,000 259
2011/12/19 115,001 119,799 112,901 116,499 379
2011/12/16 119,001 120,999 114,899 116,700 559
2011/12/15 126,601 130,000 121,401 122,100 775
2011/12/14 119,001 126,301 117,699 126,001 955
2011/12/13 117,999 120,000 115,001 116,700 322
2011/12/12 118,299 118,401 114,701 116,100 513
2011/12/09 110,801 115,001 109,601 113,999 278
2011/12/08 114,101 118,299 109,901 112,400 602
2011/12/07 106,601 113,300 105,599 112,199 407
2011/12/06 105,001 105,599 102,499 104,101 289
2011/12/05 106,100 111,500 103,000 106,601 367
2011/12/02 112,001 115,701 105,500 106,100 1,361
2011/12/01 97,000 103,000 97,000 103,000 335
2011/11/30 99,001 99,499 95,001 97,000 202
2011/11/29 96,601 103,000 96,601 100,900 287
2011/11/28 97,300 99,499 90,801 98,701 898
2011/11/25 96,100 100,000 95,599 97,300 435
2011/11/24 112,001 113,300 97,000 100,300 1,497
2011/11/22 107,501 115,500 103,999 113,300 887
2011/11/21 102,001 112,499 102,001 110,099 1,141
2011/11/18 98,401 105,701 98,401 101,500 944
2011/11/17 91,599 96,499 88,800 96,100 409
2011/11/16 88,599 95,599 88,500 92,601 247
2011/11/15 92,199 92,199 89,799 91,200 285
2011/11/14 96,199 96,199 91,500 93,999 286
2011/11/11 96,601 96,601 90,399 93,699 230
2011/11/10 93,900 96,301 92,799 93,699 277
2011/11/09 91,500 97,999 88,500 95,401 873
2011/11/08 90,501 91,401 87,000 88,500 284
2011/11/07 92,001 98,500 89,700 92,001 893
2011/11/04 82,001 95,200 82,001 92,499 1,346
2011/11/02 80,000 81,500 78,101 80,501 155
2011/11/01 78,500 81,101 77,099 80,000 186
2011/10/31 82,001 83,300 79,001 79,001 242
2011/10/28 84,500 84,500 81,299 81,701 261
2011/10/27 82,799 84,800 81,101 83,600 334
2011/10/26 78,401 82,700 78,401 80,999 274
2011/10/25 79,001 81,200 78,500 79,901 252
2011/10/24 73,999 79,100 73,999 79,100 337
2011/10/21 77,099 80,999 73,300 73,999 430
2011/10/20 76,700 78,599 75,001 75,500 335
2011/10/19 81,500 82,601 74,599 78,200 266
2011/10/18 83,999 83,999 78,101 80,000 377
2011/10/17 88,401 89,499 83,999 85,001 297
2011/10/14 83,000 87,801 82,601 87,501 391
2011/10/13 86,001 87,399 83,099 85,899 476
2011/10/12 78,599 86,001 76,301 84,101 601
2011/10/11 80,000 80,999 76,199 76,400 311
2011/10/07 79,499 80,000 75,200 79,799 484
2011/10/06 75,500 82,400 75,500 80,000 817
2011/10/05 73,000 76,301 71,500 74,299 321
2011/10/04 67,000 75,800 66,499 75,001 991
2011/10/03 66,499 67,900 65,001 67,501 179
2011/09/30 67,900 67,999 65,599 65,599 90
2011/09/29 64,500 67,501 63,900 67,501 130
2011/09/28 65,599 67,900 63,501 65,500 259
2011/09/27 63,300 63,300 60,501 60,600 95
2011/09/26 63,501 63,999 59,301 59,301 260
2011/09/22 66,100 66,601 64,101 64,599 207
2011/09/21 68,899 69,601 66,001 66,799 267
2011/09/20 63,999 69,499 63,600 67,999 382
2011/09/16 63,000 65,001 61,899 65,001 292
2011/09/15 65,500 66,499 60,999 61,899 642
2011/09/14 67,999 70,099 63,600 64,500 1,080
2011/09/13 69,001 70,900 64,500 65,401 1,836
2011/09/12 62,301 69,400 61,500 69,400 2,704
2011/09/09 54,101 62,400 53,699 59,400 785
2011/09/08 52,901 55,899 51,899 53,699 92
2011/09/07 52,499 52,700 50,000 52,499 81
2011/09/06 53,399 53,399 51,500 51,500 27
2011/09/05 53,501 53,999 53,501 53,900 18
2011/09/02 55,500 55,599 54,101 55,599 29
2011/09/01 54,500 57,000 53,501 55,800 80
2011/08/31 53,699 55,401 52,499 54,500 52
2011/08/30 54,401 54,800 52,901 54,401 86
2011/08/29 55,200 56,001 53,000 56,001 53
2011/08/26 53,801 55,200 52,499 54,200 54
2011/08/25 52,499 53,900 51,500 53,900 76
2011/08/24 57,201 57,201 50,501 52,199 218
2011/08/23 58,299 58,299 55,001 55,299 74
2011/08/22 60,399 60,399 56,001 59,001 130
2011/08/19 55,500 60,999 53,099 59,499 372
2011/08/18 56,601 62,400 53,099 56,001 955
2011/08/17 50,000 56,601 50,000 56,601 399
2011/08/16 51,200 52,199 49,151 49,601 131
2011/08/15 48,101 52,601 47,501 51,899 196
2011/08/12 49,700 50,000 46,001 46,001 52
2011/08/11 47,699 47,699 47,000 47,000 4
2011/08/10 47,900 48,101 47,501 47,501 22
2011/08/09 46,499 47,000 43,000 47,000 112
2011/08/08 46,250 47,000 46,001 47,000 41
2011/08/05 46,199 49,100 46,199 49,001 45
2011/08/04 49,151 50,000 48,401 50,000 36
2011/08/03 49,799 49,901 49,151 49,151 23
2011/08/02 50,099 50,699 49,601 50,099 31
2011/08/01 50,300 52,001 50,099 52,001 14
2011/07/29 51,701 51,701 50,300 50,300 51
2011/07/28 52,601 57,000 51,500 51,701 366
2011/07/27 51,500 52,901 51,200 52,901 39
2011/07/26 52,199 52,199 51,200 51,899 46
2011/07/25 51,899 52,799 51,500 51,701 56
2011/07/22 52,499 52,499 51,800 52,001 34
2011/07/21 53,000 53,000 51,200 51,800 85
2011/07/20 53,099 53,201 51,701 53,000 115
2011/07/19 52,901 53,900 52,001 53,900 44
2011/07/15 53,801 53,900 51,899 53,300 63
2011/07/14 54,701 55,200 53,699 53,999 30
2011/07/13 53,501 56,001 53,000 55,299 80
2011/07/12 54,500 54,800 53,801 53,900 53
2011/07/11 56,001 56,499 54,500 54,599 31
2011/07/08 55,001 56,001 53,600 55,200 91
2011/07/07 55,299 55,599 52,199 55,299 99
2011/07/06 55,500 55,899 55,001 55,800 28
2011/07/05 55,299 56,700 55,200 56,601 55
2011/07/04 55,899 56,001 54,800 56,001 57
2011/07/01 55,299 56,499 55,101 55,200 108
2011/06/30 56,100 56,301 55,101 56,301 25
2011/06/29 56,001 57,000 54,599 56,001 93
2011/06/28 56,001 56,001 54,899 55,599 61
2011/06/27 55,899 56,400 55,001 55,101 95
2011/06/24 56,700 56,700 55,001 56,001 91
2011/06/23 57,201 57,201 55,101 55,200 145
2011/06/22 57,999 58,101 55,101 56,499 261
2011/06/21 55,101 58,899 54,299 58,899 343
2011/06/20 57,099 57,900 54,101 54,101 841
2011/06/17 63,399 68,800 59,499 60,000 2,895
2011/06/16 56,001 63,999 53,000 63,999 3,759
2011/06/15 53,999 53,999 53,000 53,999 1,205
2011/06/14 44,800 47,000 44,800 46,949 114
2011/06/13 43,399 44,800 43,399 44,800 80
2011/06/10 42,349 43,000 42,349 42,901 72
2011/06/09 42,349 42,349 42,151 42,250 36
2011/06/08 42,400 42,400 42,400 42,400 1
2011/06/07 41,200 41,200 41,200 41,200 5
2011/06/06 41,101 41,950 41,101 41,950 8
2011/06/03 41,701 41,701 41,599 41,599 10
2011/06/02 41,701 41,701 41,701 41,701 5
2011/06/01 43,549 43,549 41,800 41,800 39
2011/05/31 43,501 43,501 42,199 43,450 33
2011/05/30 42,751 42,799 42,751 42,799 76
2011/05/27 42,001 42,649 42,001 42,250 8
2011/05/26 42,649 42,649 41,599 41,599 17
2011/05/25 42,001 42,001 42,001 42,001 2
2011/05/24 42,001 42,001 40,999 40,999 7
2011/05/23 41,200 41,749 40,501 41,749 12
2011/05/20 40,951 40,951 40,501 40,501 6
2011/05/19 40,399 40,399 40,000 40,000 7
2011/05/18 40,000 40,399 40,000 40,399 4
2011/05/17 39,601 40,999 39,601 40,951 5
2011/05/16 39,601 39,601 39,601 39,601 2
2011/05/13 40,300 40,300 40,300 40,300 10
2011/05/12 41,500 41,500 41,500 41,500 5
2011/05/11 41,749 41,749 41,500 41,500 2
2011/05/10 41,599 42,400 40,300 41,701 23
2011/05/09 40,300 40,300 40,300 40,300 6
2011/05/06 40,999 40,999 40,651 40,651 11
2011/05/02 40,699 41,401 40,699 41,299 19
2011/04/28 39,049 40,699 39,049 40,699 31
2011/04/27 41,500 41,500 39,400 40,801 16
2011/04/26 41,701 41,701 40,900 41,599 40
2011/04/25 40,000 40,999 40,000 40,900 38
2011/04/22 40,000 40,501 40,000 40,501 8
2011/04/21 39,751 40,699 39,751 40,501 12
2011/04/20 39,301 40,450 39,301 40,450 9
2011/04/19 40,000 40,000 40,000 40,000 24
2011/04/18 39,901 39,901 39,199 39,199 7
2011/04/15 39,949 39,949 39,901 39,901 4
2011/04/14 38,899 40,000 38,899 39,949 12
2011/04/13 39,001 39,400 39,001 39,400 4
2011/04/12 40,000 40,000 40,000 40,000 5
2011/04/11 41,500 41,500 41,500 41,500 6
2011/04/08 39,301 39,301 38,599 38,599 2
2011/04/07 39,001 40,000 38,449 38,449 11
2011/04/06 40,000 40,000 37,501 39,001 17
2011/04/05 42,949 42,949 40,501 40,501 28
2011/04/04 39,901 42,001 39,901 42,001 18
2011/04/01 40,999 40,999 40,999 40,999 6
2011/03/31 40,900 40,900 40,900 40,900 4
2011/03/30 39,001 39,001 38,500 38,500 8
2011/03/29 39,901 39,901 39,001 39,001 13
2011/03/28 39,751 39,751 39,751 39,751 26
2011/03/25 39,199 39,199 38,800 39,001 9
2011/03/24 38,701 39,901 38,701 39,901 16
2011/03/23 40,000 40,000 38,701 38,701 3
2011/03/22 41,200 43,201 40,000 40,051 56
2011/03/18 33,900 38,401 33,900 38,401 72
2011/03/17 28,899 32,499 28,899 32,499 79
2011/03/16 33,000 33,000 30,549 31,500 38
2011/03/15 30,099 31,500 28,101 28,101 208
2011/03/14 35,050 37,150 35,050 35,101 95
2011/03/11 43,150 43,150 42,049 42,049 33
2011/03/10 44,251 44,401 43,651 43,951 57
2011/03/09 43,999 44,401 43,999 44,251 53
2011/03/08 43,849 43,999 43,549 43,999 27
2011/03/07 43,600 44,200 43,600 43,999 55
2011/03/04 43,000 43,600 43,000 43,549 76
2011/03/03 42,199 43,501 42,100 43,399 44
2011/03/02 42,349 42,901 42,349 42,901 12
2011/03/01 41,701 42,301 41,701 42,301 11
2011/02/28 41,200 41,800 41,149 41,449 47
2011/02/25 41,500 42,301 40,351 40,351 42
2011/02/24 41,500 42,400 41,200 41,299 15
2011/02/23 42,100 42,100 41,350 41,500 22
2011/02/22 43,501 43,501 42,400 42,400 38
2011/02/21 43,999 43,999 42,001 42,601 54
2011/02/18 43,249 43,399 43,099 43,399 62
2011/02/17 43,651 43,801 43,201 43,501 72
2011/02/16 44,200 44,401 44,149 44,350 19
2011/02/15 43,999 44,299 43,999 44,299 8
2011/02/14 44,500 44,500 43,999 43,999 10
2011/02/10 44,299 44,299 43,951 44,299 9
2011/02/09 44,500 44,551 43,600 44,299 22
2011/02/08 43,600 44,299 43,600 44,299 12
2011/02/07 43,450 44,800 43,450 44,200 36
2011/02/04 42,799 42,799 42,700 42,700 4
2011/02/03 42,850 43,501 42,850 43,501 7
2011/02/02 43,051 43,450 42,850 42,850 12
2011/02/01 42,700 43,051 42,601 43,051 8
2011/01/31 42,499 42,799 42,499 42,550 18
2011/01/28 43,450 43,450 42,400 42,700 29
2011/01/27 42,499 42,601 42,400 42,601 54
2011/01/26 42,199 43,000 42,199 42,199 72
2011/01/25 43,399 43,399 42,199 42,601 18
2011/01/24 42,901 43,501 42,901 43,501 20
2011/01/21 42,700 42,949 40,801 42,901 108
2011/01/20 43,000 43,000 42,499 42,901 55
2011/01/19 44,050 44,050 42,499 42,799 43
2011/01/18 43,399 44,299 43,000 44,299 34
2011/01/17 44,500 44,749 43,201 44,500 35
2011/01/14 44,701 44,899 43,651 44,800 43
2011/01/13 44,749 44,899 44,251 44,851 29
2011/01/12 44,500 44,800 43,999 44,401 27
2011/01/11 44,800 44,800 43,999 44,500 13
2011/01/07 44,200 44,899 43,801 44,800 12
2011/01/06 44,701 45,299 44,200 44,200 31
2011/01/05 44,701 44,899 44,200 44,701 23
2011/01/04 44,401 44,701 44,401 44,701 12

このページの先頭へ