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 |
---|---|---|---|---|---|
2015/12/30 | 2,025 | 2,028 | 2,006 | 2,008 | 14,500 |
2015/12/29 | 1,983 | 2,011 | 1,983 | 1,999 | 17,400 |
2015/12/28 | 1,954 | 1,995 | 1,950 | 1,982 | 17,300 |
2015/12/25 | 1,934 | 1,934 | 1,910 | 1,920 | 30,900 |
2015/12/24 | 1,974 | 1,974 | 1,934 | 1,935 | 20,300 |
2015/12/22 | 1,970 | 1,986 | 1,960 | 1,963 | 14,300 |
2015/12/21 | 1,967 | 1,985 | 1,960 | 1,975 | 14,100 |
2015/12/18 | 1,974 | 1,997 | 1,965 | 1,965 | 20,300 |
2015/12/17 | 1,979 | 1,988 | 1,956 | 1,975 | 17,400 |
2015/12/16 | 1,956 | 1,970 | 1,928 | 1,933 | 9,300 |
2015/12/15 | 1,955 | 1,977 | 1,950 | 1,953 | 13,800 |
2015/12/14 | 1,915 | 1,955 | 1,910 | 1,954 | 16,400 |
2015/12/11 | 1,947 | 1,947 | 1,924 | 1,940 | 18,100 |
2015/12/10 | 1,955 | 1,955 | 1,920 | 1,924 | 25,000 |
2015/12/09 | 1,965 | 1,967 | 1,951 | 1,953 | 14,900 |
2015/12/08 | 1,999 | 1,999 | 1,965 | 1,967 | 16,900 |
2015/12/07 | 1,980 | 1,988 | 1,973 | 1,983 | 11,800 |
2015/12/04 | 1,980 | 1,983 | 1,953 | 1,959 | 21,600 |
2015/12/03 | 2,002 | 2,002 | 1,982 | 1,994 | 12,000 |
2015/12/02 | 2,017 | 2,017 | 1,980 | 1,990 | 25,800 |
2015/12/01 | 2,025 | 2,025 | 2,010 | 2,017 | 11,200 |
2015/11/30 | 2,050 | 2,050 | 2,005 | 2,009 | 24,700 |
2015/11/27 | 2,070 | 2,070 | 2,015 | 2,046 | 15,700 |
2015/11/26 | 1,997 | 2,099 | 1,995 | 2,070 | 37,400 |
2015/11/25 | 1,983 | 1,987 | 1,974 | 1,987 | 11,900 |
2015/11/24 | 1,956 | 1,973 | 1,951 | 1,973 | 14,600 |
2015/11/20 | 1,943 | 1,944 | 1,934 | 1,942 | 8,700 |
2015/11/19 | 1,939 | 1,948 | 1,926 | 1,934 | 10,900 |
2015/11/18 | 1,934 | 1,950 | 1,910 | 1,930 | 21,700 |
2015/11/17 | 1,933 | 1,957 | 1,930 | 1,930 | 8,000 |
2015/11/16 | 1,935 | 1,948 | 1,925 | 1,928 | 13,000 |
2015/11/13 | 1,969 | 1,969 | 1,943 | 1,954 | 8,100 |
2015/11/12 | 1,965 | 1,979 | 1,962 | 1,969 | 11,300 |
2015/11/11 | 1,950 | 1,975 | 1,950 | 1,955 | 10,600 |
2015/11/10 | 1,944 | 1,964 | 1,936 | 1,953 | 9,300 |
2015/11/09 | 1,930 | 1,948 | 1,930 | 1,937 | 9,600 |
2015/11/06 | 1,916 | 1,935 | 1,905 | 1,929 | 11,800 |
2015/11/05 | 1,920 | 1,945 | 1,902 | 1,929 | 21,500 |
2015/11/04 | 1,970 | 1,989 | 1,951 | 1,960 | 9,900 |
2015/11/02 | 1,969 | 1,999 | 1,940 | 1,971 | 20,900 |
2015/10/30 | 1,984 | 1,988 | 1,952 | 1,977 | 15,000 |
2015/10/29 | 1,982 | 2,003 | 1,982 | 1,984 | 4,700 |
2015/10/28 | 1,992 | 2,010 | 1,981 | 1,982 | 10,300 |
2015/10/27 | 1,999 | 2,010 | 1,991 | 1,991 | 6,800 |
2015/10/26 | 2,009 | 2,015 | 1,985 | 1,990 | 13,100 |
2015/10/23 | 1,990 | 2,009 | 1,989 | 2,001 | 9,300 |
2015/10/22 | 1,998 | 1,998 | 1,976 | 1,982 | 6,800 |
2015/10/21 | 2,000 | 2,000 | 1,980 | 1,985 | 50,400 |
2015/10/20 | 2,008 | 2,020 | 1,991 | 1,995 | 23,600 |
2015/10/19 | 2,015 | 2,020 | 2,005 | 2,010 | 9,300 |
2015/10/16 | 2,010 | 2,015 | 1,999 | 2,015 | 7,600 |
2015/10/15 | 2,016 | 2,016 | 1,993 | 1,993 | 14,100 |
2015/10/14 | 2,043 | 2,046 | 2,018 | 2,018 | 11,500 |
2015/10/13 | 1,993 | 2,050 | 1,992 | 2,046 | 27,900 |
2015/10/09 | 2,000 | 2,009 | 1,980 | 1,992 | 22,500 |
2015/10/08 | 2,015 | 2,021 | 1,998 | 2,004 | 18,800 |
2015/10/07 | 2,010 | 2,019 | 1,994 | 2,002 | 21,600 |
2015/10/06 | 2,016 | 2,035 | 2,001 | 2,008 | 55,000 |
2015/10/05 | 1,985 | 1,998 | 1,971 | 1,996 | 21,600 |
2015/10/02 | 2,014 | 2,017 | 1,962 | 1,963 | 15,700 |
2015/10/01 | 1,980 | 2,020 | 1,980 | 2,000 | 37,200 |
2015/09/30 | 1,980 | 1,998 | 1,975 | 1,977 | 47,700 |
2015/09/29 | 2,010 | 2,010 | 1,981 | 1,992 | 35,000 |
2015/09/28 | 2,030 | 2,062 | 2,011 | 2,017 | 49,700 |
2015/09/25 | 2,019 | 2,021 | 1,985 | 2,001 | 16,800 |
2015/09/24 | 1,972 | 2,021 | 1,970 | 1,999 | 26,400 |
2015/09/18 | 1,962 | 2,011 | 1,958 | 1,983 | 44,900 |
2015/09/17 | 1,950 | 1,957 | 1,933 | 1,946 | 15,200 |
2015/09/16 | 1,940 | 1,940 | 1,882 | 1,920 | 19,600 |
2015/09/15 | 1,950 | 1,975 | 1,919 | 1,936 | 21,600 |
2015/09/14 | 1,918 | 1,968 | 1,917 | 1,946 | 20,300 |
2015/09/11 | 1,900 | 1,976 | 1,860 | 1,911 | 55,400 |
2015/09/10 | 1,940 | 1,978 | 1,935 | 1,963 | 31,800 |
2015/09/09 | 2,005 | 2,007 | 1,941 | 1,990 | 32,900 |
2015/09/08 | 1,995 | 2,010 | 1,900 | 1,912 | 31,000 |
2015/09/07 | 2,042 | 2,050 | 1,970 | 1,980 | 66,100 |
2015/09/04 | 2,139 | 2,152 | 2,050 | 2,115 | 42,300 |
2015/09/03 | 2,138 | 2,170 | 2,080 | 2,122 | 46,200 |
2015/09/02 | 1,940 | 2,100 | 1,940 | 2,059 | 49,600 |
2015/09/01 | 2,110 | 2,110 | 2,020 | 2,020 | 39,300 |
2015/08/31 | 2,150 | 2,183 | 2,100 | 2,136 | 20,400 |
2015/08/28 | 2,218 | 2,218 | 2,121 | 2,143 | 36,100 |
2015/08/27 | 2,248 | 2,248 | 2,050 | 2,120 | 62,100 |
2015/08/26 | 2,020 | 2,098 | 1,970 | 2,098 | 72,200 |
2015/08/25 | 1,800 | 2,050 | 1,729 | 1,900 | 142,100 |
2015/08/24 | 2,100 | 2,167 | 1,954 | 1,954 | 121,600 |
2015/08/21 | 2,155 | 2,280 | 2,155 | 2,200 | 77,600 |
2015/08/20 | 2,290 | 2,371 | 2,273 | 2,302 | 58,100 |
2015/08/19 | 2,395 | 2,398 | 2,297 | 2,317 | 67,400 |
2015/08/18 | 2,487 | 2,490 | 2,404 | 2,418 | 62,600 |
2015/08/17 | 2,410 | 2,498 | 2,410 | 2,498 | 83,000 |
2015/08/14 | 2,370 | 2,430 | 2,370 | 2,395 | 69,900 |
2015/08/13 | 2,391 | 2,477 | 2,280 | 2,367 | 122,100 |
2015/08/12 | 2,330 | 2,360 | 2,285 | 2,341 | 70,600 |
2015/08/11 | 2,238 | 2,268 | 2,221 | 2,241 | 20,000 |
2015/08/10 | 2,225 | 2,242 | 2,200 | 2,203 | 17,000 |
2015/08/07 | 2,239 | 2,264 | 2,155 | 2,264 | 42,100 |
2015/08/06 | 2,240 | 2,337 | 2,240 | 2,274 | 30,800 |
2015/08/05 | 2,225 | 2,240 | 2,207 | 2,236 | 19,400 |
2015/08/04 | 2,172 | 2,216 | 2,145 | 2,200 | 23,100 |
2015/08/03 | 2,103 | 2,192 | 2,099 | 2,175 | 33,500 |
2015/07/31 | 2,168 | 2,168 | 2,093 | 2,098 | 27,900 |
2015/07/30 | 2,130 | 2,190 | 2,130 | 2,188 | 28,900 |
2015/07/29 | 2,120 | 2,137 | 2,080 | 2,092 | 16,400 |
2015/07/28 | 2,000 | 2,167 | 2,000 | 2,120 | 91,700 |
2015/07/27 | 2,117 | 2,147 | 2,006 | 2,022 | 80,300 |
2015/07/24 | 2,333 | 2,370 | 2,113 | 2,167 | 95,100 |
2015/07/23 | 2,250 | 2,400 | 2,250 | 2,355 | 95,300 |
2015/07/22 | 2,145 | 2,244 | 2,133 | 2,234 | 55,900 |
2015/07/21 | 2,075 | 2,160 | 2,073 | 2,160 | 49,200 |
2015/07/17 | 2,080 | 2,084 | 2,065 | 2,075 | 29,700 |
2015/07/16 | 2,030 | 2,083 | 2,029 | 2,065 | 56,900 |
2015/07/15 | 2,010 | 2,089 | 2,000 | 2,042 | 76,400 |
2015/07/14 | 1,905 | 2,060 | 1,904 | 2,060 | 158,700 |
2015/07/13 | 1,804 | 1,885 | 1,804 | 1,883 | 63,000 |
2015/07/10 | 1,830 | 1,835 | 1,805 | 1,820 | 33,000 |
2015/07/09 | 1,705 | 1,830 | 1,650 | 1,830 | 80,400 |
2015/07/08 | 1,780 | 1,800 | 1,730 | 1,745 | 37,600 |
2015/07/07 | 1,790 | 1,815 | 1,777 | 1,798 | 21,200 |
2015/07/06 | 1,768 | 1,786 | 1,758 | 1,767 | 20,100 |
2015/07/03 | 1,815 | 1,815 | 1,790 | 1,795 | 18,300 |
2015/07/02 | 1,830 | 1,831 | 1,800 | 1,818 | 23,800 |
2015/07/01 | 1,760 | 1,818 | 1,760 | 1,818 | 28,500 |
2015/06/30 | 1,728 | 1,776 | 1,726 | 1,770 | 27,400 |
2015/06/29 | 1,748 | 1,788 | 1,710 | 1,760 | 45,900 |
2015/06/26 | 1,810 | 1,835 | 1,780 | 1,803 | 33,600 |
2015/06/25 | 1,786 | 1,838 | 1,760 | 1,833 | 74,700 |
2015/06/24 | 1,734 | 1,786 | 1,730 | 1,786 | 68,500 |
2015/06/23 | 1,721 | 1,736 | 1,718 | 1,728 | 20,100 |
2015/06/22 | 1,730 | 1,732 | 1,680 | 1,711 | 21,000 |
2015/06/19 | 1,673 | 1,737 | 1,673 | 1,730 | 30,000 |
2015/06/18 | 1,691 | 1,692 | 1,670 | 1,677 | 22,000 |
2015/06/17 | 1,696 | 1,699 | 1,690 | 1,695 | 13,000 |
2015/06/16 | 1,691 | 1,699 | 1,690 | 1,695 | 14,800 |
2015/06/15 | 1,700 | 1,705 | 1,686 | 1,690 | 28,500 |
2015/06/12 | 1,709 | 1,738 | 1,640 | 1,710 | 118,300 |
2015/06/11 | 1,714 | 1,750 | 1,714 | 1,742 | 77,200 |
2015/06/10 | 1,705 | 1,709 | 1,691 | 1,709 | 36,700 |
2015/06/09 | 1,692 | 1,707 | 1,681 | 1,689 | 26,400 |
2015/06/08 | 1,660 | 1,694 | 1,660 | 1,694 | 21,100 |
2015/06/05 | 1,645 | 1,660 | 1,637 | 1,655 | 11,600 |
2015/06/04 | 1,633 | 1,640 | 1,631 | 1,640 | 8,500 |
2015/06/03 | 1,640 | 1,640 | 1,630 | 1,632 | 9,200 |
2015/06/02 | 1,638 | 1,645 | 1,630 | 1,636 | 8,300 |
2015/06/01 | 1,644 | 1,644 | 1,626 | 1,638 | 11,900 |
2015/05/29 | 1,627 | 1,649 | 1,625 | 1,635 | 22,400 |
2015/05/28 | 1,680 | 1,684 | 1,621 | 1,627 | 47,400 |
2015/05/27 | 1,700 | 1,706 | 1,674 | 1,682 | 24,600 |
2015/05/26 | 1,730 | 1,730 | 1,701 | 1,706 | 21,200 |
2015/05/25 | 1,715 | 1,730 | 1,712 | 1,728 | 26,600 |
2015/05/22 | 1,678 | 1,710 | 1,678 | 1,710 | 31,800 |
2015/05/21 | 1,685 | 1,705 | 1,677 | 1,677 | 37,900 |
2015/05/20 | 1,682 | 1,688 | 1,674 | 1,683 | 20,000 |
2015/05/19 | 1,665 | 1,684 | 1,660 | 1,669 | 21,300 |
2015/05/18 | 1,643 | 1,677 | 1,637 | 1,668 | 23,400 |
2015/05/15 | 1,637 | 1,657 | 1,637 | 1,652 | 18,400 |
2015/05/14 | 1,658 | 1,659 | 1,636 | 1,636 | 19,700 |
2015/05/13 | 1,637 | 1,668 | 1,630 | 1,664 | 29,200 |
2015/05/12 | 1,642 | 1,650 | 1,625 | 1,631 | 20,900 |
2015/05/11 | 1,669 | 1,669 | 1,634 | 1,642 | 35,300 |
2015/05/08 | 1,575 | 1,669 | 1,575 | 1,632 | 41,700 |
2015/05/07 | 1,555 | 1,595 | 1,551 | 1,576 | 28,000 |
2015/05/01 | 1,570 | 1,580 | 1,540 | 1,580 | 79,700 |
2015/04/30 | 1,655 | 1,659 | 1,601 | 1,603 | 72,900 |
2015/04/28 | 1,731 | 1,731 | 1,658 | 1,665 | 90,100 |
2015/04/27 | 1,675 | 1,736 | 1,651 | 1,735 | 263,500 |
2015/04/24 | 1,681 | 1,694 | 1,681 | 1,686 | 415,900 |
2015/04/23 | 1,713 | 1,716 | 1,692 | 1,697 | 125,100 |
2015/04/22 | 1,718 | 1,722 | 1,712 | 1,713 | 66,500 |
2015/04/21 | 1,730 | 1,736 | 1,708 | 1,712 | 78,300 |
2015/04/20 | 1,700 | 1,740 | 1,691 | 1,724 | 81,800 |
2015/04/17 | 1,733 | 1,745 | 1,707 | 1,716 | 71,800 |
2015/04/16 | 1,809 | 1,809 | 1,722 | 1,750 | 138,800 |
2015/04/15 | 1,849 | 1,857 | 1,813 | 1,820 | 71,200 |
2015/04/14 | 1,857 | 1,863 | 1,810 | 1,845 | 95,300 |
2015/04/13 | 1,916 | 1,921 | 1,858 | 1,865 | 100,100 |
2015/04/10 | 1,919 | 1,929 | 1,905 | 1,911 | 38,400 |
2015/04/09 | 1,943 | 1,956 | 1,885 | 1,919 | 108,900 |
2015/04/08 | 1,946 | 1,964 | 1,939 | 1,943 | 74,800 |
2015/04/07 | 1,897 | 1,939 | 1,897 | 1,935 | 81,000 |
2015/04/06 | 1,874 | 1,884 | 1,861 | 1,883 | 74,100 |
2015/04/03 | 1,909 | 1,931 | 1,855 | 1,876 | 109,000 |
2015/04/02 | 1,944 | 1,944 | 1,903 | 1,915 | 77,600 |
2015/04/01 | 1,925 | 1,960 | 1,910 | 1,930 | 99,400 |
2015/03/31 | 1,842 | 1,894 | 1,836 | 1,894 | 85,800 |
2015/03/30 | 1,790 | 1,840 | 1,786 | 1,817 | 65,600 |
2015/03/27 | 1,719 | 1,780 | 1,712 | 1,774 | 52,600 |
2015/03/26 | 1,751 | 1,751 | 1,711 | 1,737 | 44,800 |
2015/03/25 | 1,796 | 1,797 | 1,762 | 1,768 | 34,800 |
2015/03/24 | 1,800 | 1,800 | 1,782 | 1,782 | 38,300 |
2015/03/23 | 1,749 | 1,799 | 1,748 | 1,799 | 70,800 |
2015/03/20 | 1,725 | 1,742 | 1,720 | 1,729 | 15,500 |
2015/03/19 | 1,730 | 1,758 | 1,706 | 1,723 | 37,700 |
2015/03/18 | 1,730 | 1,738 | 1,686 | 1,717 | 63,800 |
2015/03/17 | 1,750 | 1,760 | 1,717 | 1,727 | 53,400 |
2015/03/16 | 1,690 | 1,712 | 1,670 | 1,702 | 50,200 |
2015/03/13 | 1,666 | 1,670 | 1,645 | 1,650 | 35,200 |
2015/03/12 | 1,616 | 1,649 | 1,600 | 1,635 | 67,200 |
2015/03/11 | 1,581 | 1,665 | 1,581 | 1,665 | 67,000 |
2015/03/10 | 1,615 | 1,649 | 1,569 | 1,583 | 109,700 |
2015/03/09 | 1,530 | 1,572 | 1,530 | 1,565 | 25,900 |
2015/03/06 | 1,515 | 1,530 | 1,512 | 1,530 | 13,600 |
2015/03/05 | 1,500 | 1,504 | 1,485 | 1,503 | 14,900 |
2015/03/04 | 1,502 | 1,518 | 1,481 | 1,511 | 27,000 |
2015/03/03 | 1,569 | 1,569 | 1,491 | 1,527 | 44,800 |
2015/03/02 | 1,565 | 1,569 | 1,545 | 1,569 | 24,800 |
2015/02/27 | 1,578 | 1,588 | 1,546 | 1,566 | 38,700 |
2015/02/26 | 1,521 | 1,564 | 1,518 | 1,558 | 38,800 |
2015/02/25 | 1,494 | 1,519 | 1,492 | 1,518 | 30,300 |
2015/02/24 | 1,483 | 1,484 | 1,465 | 1,482 | 20,800 |
2015/02/23 | 1,464 | 1,467 | 1,456 | 1,465 | 18,800 |
2015/02/20 | 1,460 | 1,462 | 1,451 | 1,451 | 11,400 |
2015/02/19 | 1,460 | 1,465 | 1,448 | 1,454 | 14,700 |
2015/02/18 | 1,456 | 1,468 | 1,448 | 1,457 | 15,000 |
2015/02/17 | 1,454 | 1,458 | 1,446 | 1,452 | 10,500 |
2015/02/16 | 1,438 | 1,455 | 1,438 | 1,452 | 13,200 |
2015/02/13 | 1,455 | 1,455 | 1,428 | 1,436 | 14,300 |
2015/02/12 | 1,478 | 1,488 | 1,425 | 1,441 | 36,100 |
2015/02/10 | 1,473 | 1,480 | 1,455 | 1,460 | 28,000 |
2015/02/09 | 1,430 | 1,470 | 1,429 | 1,455 | 28,400 |
2015/02/06 | 1,431 | 1,436 | 1,408 | 1,429 | 20,800 |
2015/02/05 | 1,420 | 1,449 | 1,420 | 1,436 | 26,200 |
2015/02/04 | 1,381 | 1,412 | 1,380 | 1,405 | 31,300 |
2015/02/03 | 1,450 | 1,469 | 1,350 | 1,365 | 73,100 |
2015/02/02 | 1,399 | 1,425 | 1,388 | 1,418 | 43,100 |
2015/01/30 | 1,357 | 1,369 | 1,350 | 1,367 | 12,700 |
2015/01/29 | 1,361 | 1,375 | 1,351 | 1,356 | 17,000 |
2015/01/28 | 1,370 | 1,379 | 1,349 | 1,365 | 24,400 |
2015/01/27 | 1,385 | 1,394 | 1,371 | 1,381 | 22,600 |
2015/01/26 | 1,353 | 1,385 | 1,350 | 1,385 | 18,400 |
2015/01/23 | 1,340 | 1,352 | 1,330 | 1,350 | 20,300 |
2015/01/22 | 1,370 | 1,375 | 1,329 | 1,351 | 21,100 |
2015/01/21 | 1,373 | 1,389 | 1,360 | 1,382 | 23,400 |
2015/01/20 | 1,335 | 1,394 | 1,331 | 1,394 | 61,800 |
2015/01/19 | 1,266 | 1,319 | 1,252 | 1,318 | 35,700 |
2015/01/16 | 1,241 | 1,246 | 1,228 | 1,240 | 13,600 |
2015/01/15 | 1,246 | 1,259 | 1,239 | 1,242 | 20,300 |
2015/01/14 | 1,250 | 1,255 | 1,238 | 1,252 | 12,900 |
2015/01/13 | 1,205 | 1,236 | 1,205 | 1,236 | 23,000 |
2015/01/09 | 1,275 | 1,280 | 1,215 | 1,232 | 37,400 |
2015/01/08 | 1,265 | 1,288 | 1,254 | 1,271 | 26,700 |
2015/01/07 | 1,262 | 1,275 | 1,255 | 1,255 | 24,200 |
2015/01/06 | 1,280 | 1,291 | 1,253 | 1,275 | 28,900 |
2015/01/05 | 1,202 | 1,320 | 1,197 | 1,297 | 73,100 |