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
2012/12/28 113,501 113,801 112,301 113,801 21
2012/12/27 113,999 113,999 113,000 113,201 33
2012/12/26 114,200 114,200 112,499 113,999 66
2012/12/25 112,700 113,900 111,500 112,700 61
2012/12/21 113,801 113,999 112,400 113,999 82
2012/12/20 116,001 117,201 113,201 113,999 77
2012/12/19 113,000 115,899 112,199 115,899 113
2012/12/18 112,001 113,501 111,200 112,001 81
2012/12/17 117,501 117,600 112,001 112,499 231
2012/12/14 117,801 117,801 113,999 117,000 180
2012/12/13 110,000 114,500 109,100 112,901 187
2012/12/12 109,799 110,999 108,200 110,999 175
2012/12/11 110,999 113,099 108,101 108,299 215
2012/12/10 107,300 108,401 107,000 107,399 109
2012/12/07 106,001 107,300 106,001 106,601 38
2012/12/06 106,001 106,301 104,299 106,001 63
2012/12/05 106,001 106,499 105,701 106,499 78
2012/12/04 105,401 106,301 105,299 105,701 33
2012/12/03 104,200 105,401 103,501 105,001 92
2012/11/30 104,800 104,800 103,000 103,000 80
2012/11/29 103,999 104,101 103,501 103,999 63
2012/11/28 104,800 105,401 103,699 103,999 114
2012/11/27 107,501 107,501 103,999 104,599 90
2012/11/26 108,701 109,001 103,999 107,501 143
2012/11/22 107,999 113,699 104,101 105,401 528
2012/11/21 102,799 102,799 100,501 102,001 46
2012/11/20 101,599 102,400 100,999 100,999 40
2012/11/19 101,599 101,599 100,000 100,999 32
2012/11/16 100,099 100,501 99,199 100,000 25
2012/11/15 102,001 102,499 98,500 100,000 225
2012/11/14 102,100 103,000 100,999 101,800 58
2012/11/13 103,300 103,600 102,100 103,000 74
2012/11/12 104,299 104,299 103,300 103,801 39
2012/11/09 103,999 104,299 102,601 104,299 55
2012/11/08 104,599 105,001 104,500 104,599 24
2012/11/07 104,599 105,401 104,500 104,500 28
2012/11/06 104,401 104,599 104,101 104,200 26
2012/11/05 104,800 105,001 103,600 103,999 32
2012/11/02 106,001 106,199 103,300 103,501 84
2012/11/01 103,300 106,001 103,300 105,599 71
2012/10/31 103,099 104,299 103,099 103,501 18
2012/10/30 104,299 105,200 103,000 103,000 53
2012/10/29 106,901 106,901 104,101 104,299 73
2012/10/26 103,999 107,000 103,600 106,001 185
2012/10/25 102,400 103,501 101,701 103,501 65
2012/10/24 103,999 104,800 101,599 102,001 242
2012/10/23 105,500 105,500 103,801 104,200 141
2012/10/22 103,600 106,001 103,399 106,001 45
2012/10/19 108,500 109,001 102,199 102,199 138
2012/10/18 107,501 108,401 106,700 107,699 21
2012/10/17 107,000 107,501 106,199 107,501 22
2012/10/16 107,000 107,999 106,001 106,301 82
2012/10/15 107,999 107,999 106,001 107,999 30
2012/10/12 108,800 108,800 106,001 108,401 34
2012/10/11 111,299 111,299 106,001 109,001 201
2012/10/10 111,200 112,400 111,200 111,500 23
2012/10/09 113,900 113,900 110,501 111,599 44
2012/10/05 113,000 113,999 112,700 113,999 11
2012/10/04 116,700 116,700 112,499 112,499 50
2012/10/03 116,799 116,901 115,899 116,700 44
2012/10/02 114,701 115,500 113,900 115,500 43
2012/10/01 110,801 114,299 110,801 113,201 59
2012/09/28 109,199 112,001 109,199 110,699 39
2012/09/27 107,099 112,001 107,099 111,200 89
2012/09/26 106,400 107,999 106,199 107,000 36
2012/09/25 105,899 106,001 105,101 105,101 32
2012/09/24 106,499 106,901 105,101 105,200 40
2012/09/21 106,001 107,900 105,299 106,499 72
2012/09/20 107,000 107,300 105,500 105,500 46
2012/09/19 106,499 106,499 105,001 105,500 63
2012/09/18 106,001 106,400 105,401 106,001 79
2012/09/14 105,001 105,500 104,500 104,701 93
2012/09/13 104,500 105,299 103,501 103,900 90
2012/09/12 105,101 105,299 103,699 105,299 118
2012/09/11 108,101 109,499 103,201 106,301 356
2012/09/10 115,101 117,999 115,101 117,000 70
2012/09/07 112,499 114,299 112,499 113,900 80
2012/09/06 114,200 114,299 111,500 111,599 49
2012/09/05 114,200 114,500 113,201 114,500 170
2012/09/04 113,600 114,500 113,201 114,200 37
2012/09/03 113,999 115,001 113,399 113,600 35
2012/08/31 115,001 116,400 115,001 116,001 33
2012/08/30 117,000 117,000 115,500 115,899 15
2012/08/29 117,099 117,201 114,101 117,201 177
2012/08/28 120,999 120,999 117,201 117,201 34
2012/08/27 125,800 125,800 120,900 120,999 66
2012/08/24 122,199 123,999 122,199 123,501 58
2012/08/23 119,601 122,199 119,601 122,199 22
2012/08/22 120,501 120,501 119,100 119,499 14
2012/08/21 120,201 121,101 120,201 120,699 10
2012/08/20 121,101 123,000 121,101 121,899 36
2012/08/17 122,499 124,500 120,399 123,000 131
2012/08/16 117,300 126,001 117,300 122,601 58
2012/08/15 117,501 117,600 116,001 117,000 21
2012/08/14 113,699 116,499 113,699 116,400 45
2012/08/13 114,500 115,001 112,601 115,001 51
2012/08/10 112,700 114,701 111,401 114,500 15
2012/08/09 113,000 114,701 110,999 114,701 48
2012/08/08 114,299 114,701 113,999 114,701 16
2012/08/07 115,500 115,500 112,601 112,601 46
2012/08/06 116,001 116,001 114,101 114,500 13
2012/08/03 116,100 116,100 114,101 116,001 9
2012/08/02 116,100 116,199 116,100 116,100 8
2012/08/01 115,500 116,100 115,101 116,100 12
2012/07/31 118,401 118,401 115,401 115,500 32
2012/07/30 118,299 118,299 116,301 116,301 11
2012/07/27 117,501 118,500 116,499 118,500 23
2012/07/26 115,899 117,999 115,101 116,301 50
2012/07/25 112,601 116,499 112,499 116,499 40
2012/07/24 110,000 117,000 110,000 113,600 143
2012/07/23 122,001 122,001 117,000 118,599 81
2012/07/20 126,001 127,501 122,100 122,100 63
2012/07/19 124,299 127,801 124,299 125,001 14
2012/07/18 126,901 127,999 125,001 125,001 98
2012/07/17 127,999 128,599 125,101 126,901 140
2012/07/13 127,399 129,799 126,499 127,000 321
2012/07/12 120,000 127,699 119,901 127,300 260
2012/07/11 119,601 119,601 118,800 119,601 33
2012/07/10 119,499 119,499 117,099 118,200 52
2012/07/09 118,800 120,900 118,599 119,499 26
2012/07/06 120,000 123,000 117,999 120,000 152
2012/07/05 125,001 125,001 121,200 121,299 113
2012/07/04 118,599 125,001 118,599 124,899 303
2012/07/03 114,200 116,799 113,399 116,700 101
2012/07/02 113,501 113,900 112,700 113,201 73
2012/06/29 110,699 112,400 110,000 112,001 60
2012/06/28 110,201 112,400 110,201 112,199 81
2012/06/27 110,399 110,900 109,199 109,199 45
2012/06/26 110,501 111,899 109,901 111,899 34
2012/06/25 112,001 113,501 109,100 110,600 120
2012/06/22 112,001 113,000 111,701 112,001 91
2012/06/21 113,099 113,399 112,001 112,499 64
2012/06/20 114,800 114,800 111,500 112,001 112
2012/06/19 113,501 114,401 112,700 114,401 62
2012/06/18 112,001 113,501 108,599 113,501 148
2012/06/15 110,000 110,000 106,901 106,901 72
2012/06/14 108,101 110,099 106,799 108,101 178
2012/06/13 115,001 115,001 108,101 110,699 194
2012/06/12 112,100 117,399 111,599 113,699 238
2012/06/11 116,100 123,999 116,100 121,101 247
2012/06/08 116,301 116,400 112,700 116,001 72
2012/06/07 113,999 117,699 113,501 117,000 196
2012/06/06 110,000 114,500 109,001 114,500 103
2012/06/05 105,001 107,999 105,001 107,000 37
2012/06/04 103,999 103,999 101,299 103,999 97
2012/06/01 109,301 112,301 107,099 107,801 64
2012/05/31 107,099 108,899 107,099 107,699 26
2012/05/30 107,501 108,899 106,301 108,899 19
2012/05/29 107,501 107,501 105,599 107,000 21
2012/05/28 109,301 109,400 105,001 105,001 66
2012/05/25 111,899 111,899 107,201 108,800 123
2012/05/24 103,600 111,701 103,600 111,599 332
2012/05/23 100,999 104,200 100,699 102,499 187
2012/05/22 99,199 100,699 99,001 100,600 55
2012/05/21 98,101 99,499 97,099 97,399 87
2012/05/18 98,899 99,001 96,601 97,099 139
2012/05/17 100,501 104,299 99,601 103,000 106
2012/05/16 96,100 100,000 96,100 99,901 196
2012/05/15 98,200 100,600 95,200 99,100 530
2012/05/14 110,600 112,499 105,500 106,199 383
2012/05/11 118,101 119,901 114,500 114,500 148
2012/05/10 120,999 122,901 116,001 120,000 207
2012/05/09 124,500 124,800 122,001 123,501 78
2012/05/08 126,700 126,700 124,401 125,500 37
2012/05/07 128,401 128,401 125,001 125,101 162
2012/05/02 128,500 129,001 127,399 129,001 88
2012/05/01 127,501 130,801 127,099 128,500 215
2012/04/27 127,000 127,699 126,199 126,199 64
2012/04/26 127,999 128,401 127,000 127,099 107
2012/04/25 125,599 127,801 125,599 127,201 142
2012/04/24 127,000 129,001 126,601 127,999 227
2012/04/23 127,600 127,699 126,001 127,699 52
2012/04/20 127,399 127,399 124,500 126,199 71
2012/04/19 129,301 130,999 125,500 125,500 264
2012/04/18 125,500 129,100 125,401 128,500 289
2012/04/17 125,200 125,200 123,300 124,701 86
2012/04/16 125,500 125,500 123,600 125,001 114
2012/04/13 124,101 125,200 121,701 124,899 116
2012/04/12 122,100 125,599 120,801 124,101 156
2012/04/11 123,000 123,000 120,600 121,599 146
2012/04/10 123,600 126,799 123,600 125,001 146
2012/04/09 124,401 126,799 123,900 124,599 110
2012/04/06 122,001 126,901 121,800 125,899 94
2012/04/05 121,200 123,000 120,000 122,499 131
2012/04/04 128,701 128,701 123,900 124,299 224
2012/04/03 130,000 130,000 125,001 127,999 217
2012/04/02 129,901 132,799 128,200 129,199 354
2012/03/30 128,899 129,100 127,000 127,801 263
2012/03/29 125,001 126,799 124,701 126,499 277
2012/03/28 121,899 124,701 120,999 123,699 288
2012/03/27 119,001 121,101 118,599 120,000 214
2012/03/26 120,000 120,999 119,001 119,001 162
2012/03/23 122,001 122,001 118,299 119,601 196
2012/03/22 118,800 123,000 118,701 120,900 181
2012/03/21 117,300 118,200 116,799 117,999 124
2012/03/19 121,500 121,701 115,500 118,500 495
2012/03/16 126,601 127,900 119,001 120,801 692
2012/03/15 135,001 135,001 124,500 124,500 853
2012/03/14 135,001 136,499 132,601 134,599 407
2012/03/13 135,001 136,499 130,501 134,101 725
2012/03/12 124,701 136,001 123,699 136,001 799
2012/03/09 125,800 126,499 122,799 122,799 1,013
2012/03/08 120,699 121,200 117,699 120,501 345
2012/03/07 116,700 120,399 113,699 120,000 364
2012/03/06 120,900 120,900 117,201 117,999 213
2012/03/05 117,501 120,399 117,000 119,100 319
2012/03/02 114,500 115,001 112,100 114,899 200
2012/03/01 117,300 117,699 114,299 115,200 192
2012/02/29 120,000 120,000 117,501 117,699 158
2012/02/28 120,201 120,600 114,299 120,501 310
2012/02/27 122,400 122,400 120,099 121,101 175
2012/02/24 122,001 123,399 118,599 119,400 502
2012/02/23 113,699 121,200 113,201 119,301 439
2012/02/22 111,299 117,000 110,699 113,900 307
2012/02/21 114,500 114,899 111,101 111,899 259
2012/02/20 116,001 116,001 113,699 114,299 125
2012/02/17 114,200 115,800 113,300 113,600 159
2012/02/16 112,601 115,001 112,499 114,101 245
2012/02/15 121,500 122,700 113,000 114,500 523
2012/02/14 126,499 126,901 116,001 120,999 414
2012/02/13 121,401 124,500 120,801 124,101 423
2012/02/10 117,000 122,901 117,000 121,401 439
2012/02/09 113,600 121,401 113,600 116,100 517
2012/02/08 112,799 113,399 110,999 113,000 216
2012/02/07 110,999 113,900 109,700 112,799 591
2012/02/06 126,901 126,901 110,399 111,401 1,351
2012/02/03 126,001 128,200 125,500 127,000 128
2012/02/02 128,200 128,200 124,701 127,399 252
2012/02/01 129,901 129,901 125,101 125,800 157
2012/01/31 127,501 130,999 125,001 130,999 285
2012/01/30 136,499 136,601 129,499 131,401 347
2012/01/27 131,899 138,401 131,899 137,000 449
2012/01/26 125,001 132,901 123,999 131,701 479
2012/01/25 123,300 129,601 121,101 128,401 674
2012/01/24 124,401 125,401 121,401 122,601 222
2012/01/23 123,900 127,999 120,999 124,401 454
2012/01/20 137,399 138,800 120,900 123,300 1,181
2012/01/19 139,001 144,701 134,599 135,001 638
2012/01/18 143,999 144,800 132,001 137,399 1,592
2012/01/17 151,500 159,700 147,501 147,501 484
2012/01/16 159,901 166,799 152,199 152,301 906
2012/01/13 149,799 157,999 147,501 156,001 594
2012/01/12 156,199 156,199 150,999 152,499 463
2012/01/11 158,500 158,800 150,300 156,901 670
2012/01/10 145,899 157,000 145,101 154,500 903
2012/01/06 136,799 150,201 136,799 147,201 1,201
2012/01/05 137,000 137,501 134,500 136,799 196
2012/01/04 137,699 138,500 135,800 136,400 302

このページの先頭へ