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 |
---|---|---|---|---|---|
2019/12/30 | 2,335 | 2,359 | 2,326 | 2,346 | 9,400 |
2019/12/27 | 2,339 | 2,340 | 2,302 | 2,323 | 8,000 |
2019/12/26 | 2,349 | 2,349 | 2,301 | 2,324 | 16,400 |
2019/12/25 | 2,283 | 2,301 | 2,279 | 2,295 | 10,800 |
2019/12/24 | 2,284 | 2,286 | 2,279 | 2,286 | 6,600 |
2019/12/23 | 2,281 | 2,289 | 2,280 | 2,283 | 6,900 |
2019/12/20 | 2,270 | 2,271 | 2,262 | 2,270 | 5,900 |
2019/12/19 | 2,288 | 2,290 | 2,268 | 2,273 | 6,000 |
2019/12/18 | 2,292 | 2,301 | 2,288 | 2,288 | 5,600 |
2019/12/17 | 2,286 | 2,297 | 2,286 | 2,293 | 3,100 |
2019/12/16 | 2,300 | 2,305 | 2,286 | 2,286 | 6,300 |
2019/12/13 | 2,310 | 2,320 | 2,280 | 2,286 | 11,400 |
2019/12/12 | 2,306 | 2,310 | 2,258 | 2,298 | 15,800 |
2019/12/11 | 2,379 | 2,380 | 2,301 | 2,325 | 60,000 |
2019/12/10 | 2,224 | 2,252 | 2,222 | 2,248 | 10,800 |
2019/12/09 | 2,230 | 2,235 | 2,224 | 2,224 | 5,800 |
2019/12/06 | 2,222 | 2,230 | 2,218 | 2,226 | 4,200 |
2019/12/05 | 2,220 | 2,222 | 2,217 | 2,219 | 2,400 |
2019/12/04 | 2,214 | 2,217 | 2,213 | 2,217 | 2,900 |
2019/12/03 | 2,211 | 2,219 | 2,211 | 2,218 | 3,600 |
2019/12/02 | 2,213 | 2,220 | 2,211 | 2,215 | 2,800 |
2019/11/29 | 2,218 | 2,220 | 2,214 | 2,214 | 3,300 |
2019/11/28 | 2,215 | 2,218 | 2,212 | 2,218 | 3,000 |
2019/11/27 | 2,208 | 2,212 | 2,200 | 2,212 | 3,000 |
2019/11/26 | 2,200 | 2,205 | 2,196 | 2,205 | 2,900 |
2019/11/25 | 2,190 | 2,196 | 2,190 | 2,196 | 3,300 |
2019/11/22 | 2,178 | 2,190 | 2,177 | 2,183 | 3,300 |
2019/11/21 | 2,174 | 2,177 | 2,174 | 2,177 | 1,900 |
2019/11/20 | 2,176 | 2,178 | 2,171 | 2,174 | 2,700 |
2019/11/19 | 2,181 | 2,189 | 2,177 | 2,178 | 3,700 |
2019/11/18 | 2,202 | 2,202 | 2,180 | 2,181 | 8,100 |
2019/11/15 | 2,214 | 2,217 | 2,204 | 2,204 | 2,900 |
2019/11/14 | 2,227 | 2,230 | 2,211 | 2,211 | 4,400 |
2019/11/13 | 2,218 | 2,222 | 2,213 | 2,222 | 4,200 |
2019/11/12 | 2,213 | 2,222 | 2,213 | 2,213 | 4,500 |
2019/11/11 | 2,210 | 2,214 | 2,210 | 2,212 | 2,800 |
2019/11/08 | 2,203 | 2,212 | 2,200 | 2,208 | 4,800 |
2019/11/07 | 2,198 | 2,212 | 2,189 | 2,203 | 11,400 |
2019/11/06 | 2,190 | 2,196 | 2,190 | 2,193 | 3,200 |
2019/11/05 | 2,196 | 2,198 | 2,189 | 2,193 | 2,900 |
2019/11/01 | 2,188 | 2,195 | 2,186 | 2,189 | 1,600 |
2019/10/31 | 2,191 | 2,197 | 2,188 | 2,188 | 2,300 |
2019/10/30 | 2,185 | 2,196 | 2,185 | 2,196 | 2,300 |
2019/10/29 | 2,190 | 2,197 | 2,185 | 2,185 | 3,700 |
2019/10/28 | 2,212 | 2,212 | 2,190 | 2,190 | 4,500 |
2019/10/25 | 2,199 | 2,203 | 2,191 | 2,192 | 5,100 |
2019/10/24 | 2,199 | 2,199 | 2,190 | 2,199 | 4,000 |
2019/10/23 | 2,180 | 2,195 | 2,176 | 2,195 | 6,100 |
2019/10/21 | 2,172 | 2,175 | 2,166 | 2,167 | 3,200 |
2019/10/18 | 2,162 | 2,166 | 2,158 | 2,166 | 2,700 |
2019/10/17 | 2,165 | 2,170 | 2,159 | 2,162 | 4,000 |
2019/10/16 | 2,161 | 2,165 | 2,156 | 2,165 | 2,200 |
2019/10/15 | 2,155 | 2,162 | 2,152 | 2,161 | 2,800 |
2019/10/11 | 2,160 | 2,164 | 2,153 | 2,154 | 3,400 |
2019/10/10 | 2,151 | 2,165 | 2,150 | 2,165 | 3,800 |
2019/10/09 | 2,153 | 2,161 | 2,152 | 2,155 | 1,900 |
2019/10/08 | 2,171 | 2,171 | 2,152 | 2,153 | 5,100 |
2019/10/07 | 2,176 | 2,176 | 2,169 | 2,175 | 3,500 |
2019/10/04 | 2,152 | 2,165 | 2,148 | 2,165 | 2,500 |
2019/10/03 | 2,150 | 2,161 | 2,150 | 2,152 | 2,800 |
2019/10/02 | 2,162 | 2,164 | 2,150 | 2,164 | 2,300 |
2019/10/01 | 2,154 | 2,160 | 2,149 | 2,160 | 3,300 |
2019/09/30 | 2,144 | 2,158 | 2,143 | 2,149 | 4,300 |
2019/09/27 | 2,121 | 2,143 | 2,121 | 2,137 | 6,000 |
2019/09/26 | 2,130 | 2,130 | 2,121 | 2,121 | 4,300 |
2019/09/25 | 2,122 | 2,125 | 2,116 | 2,116 | 4,400 |
2019/09/24 | 2,110 | 2,124 | 2,110 | 2,117 | 7,000 |
2019/09/20 | 2,106 | 2,109 | 2,099 | 2,101 | 4,200 |
2019/09/19 | 2,101 | 2,105 | 2,098 | 2,100 | 5,400 |
2019/09/18 | 2,097 | 2,104 | 2,093 | 2,101 | 3,500 |
2019/09/17 | 2,089 | 2,104 | 2,086 | 2,096 | 3,400 |
2019/09/13 | 2,086 | 2,107 | 2,086 | 2,092 | 4,400 |
2019/09/12 | 2,094 | 2,110 | 2,093 | 2,100 | 8,300 |
2019/09/11 | 2,085 | 2,095 | 2,077 | 2,078 | 9,100 |
2019/09/10 | 2,069 | 2,086 | 2,069 | 2,085 | 2,900 |
2019/09/09 | 2,059 | 2,080 | 2,059 | 2,069 | 4,700 |
2019/09/06 | 2,076 | 2,093 | 2,074 | 2,074 | 5,600 |
2019/09/05 | 2,072 | 2,090 | 2,070 | 2,076 | 4,000 |
2019/09/04 | 2,035 | 2,083 | 2,035 | 2,057 | 2,700 |
2019/09/03 | 2,080 | 2,099 | 2,020 | 2,039 | 12,100 |
2019/09/02 | 2,086 | 2,096 | 2,080 | 2,080 | 3,000 |
2019/08/30 | 2,076 | 2,094 | 2,076 | 2,086 | 1,600 |
2019/08/29 | 2,098 | 2,100 | 2,071 | 2,076 | 4,400 |
2019/08/28 | 2,102 | 2,108 | 2,095 | 2,098 | 4,000 |
2019/08/27 | 2,098 | 2,099 | 2,095 | 2,096 | 2,200 |
2019/08/26 | 2,100 | 2,104 | 2,095 | 2,098 | 5,600 |
2019/08/23 | 2,100 | 2,100 | 2,095 | 2,100 | 4,000 |
2019/08/22 | 2,105 | 2,105 | 2,100 | 2,100 | 2,400 |
2019/08/21 | 2,104 | 2,110 | 2,100 | 2,100 | 2,700 |
2019/08/20 | 2,102 | 2,106 | 2,102 | 2,104 | 1,400 |
2019/08/19 | 2,101 | 2,113 | 2,101 | 2,102 | 1,500 |
2019/08/16 | 2,116 | 2,116 | 2,101 | 2,101 | 2,400 |
2019/08/15 | 2,110 | 2,113 | 2,105 | 2,112 | 5,100 |
2019/08/14 | 2,120 | 2,125 | 2,115 | 2,120 | 2,100 |
2019/08/13 | 2,101 | 2,130 | 2,101 | 2,116 | 3,000 |
2019/08/09 | 2,114 | 2,121 | 2,100 | 2,101 | 2,600 |
2019/08/08 | 2,111 | 2,113 | 2,103 | 2,103 | 2,000 |
2019/08/07 | 2,110 | 2,138 | 2,105 | 2,120 | 2,400 |
2019/08/06 | 2,100 | 2,120 | 2,085 | 2,104 | 8,600 |
2019/08/05 | 2,151 | 2,151 | 2,112 | 2,113 | 5,300 |
2019/08/02 | 2,168 | 2,169 | 2,140 | 2,161 | 9,300 |
2019/08/01 | 2,178 | 2,187 | 2,168 | 2,168 | 5,800 |
2019/07/31 | 2,149 | 2,179 | 2,143 | 2,179 | 7,400 |
2019/07/30 | 2,149 | 2,150 | 2,144 | 2,145 | 3,100 |
2019/07/29 | 2,130 | 2,146 | 2,130 | 2,144 | 3,900 |
2019/07/26 | 2,159 | 2,160 | 2,125 | 2,126 | 5,900 |
2019/07/25 | 2,111 | 2,118 | 2,111 | 2,118 | 2,800 |
2019/07/24 | 2,118 | 2,118 | 2,108 | 2,108 | 2,100 |
2019/07/23 | 2,119 | 2,119 | 2,108 | 2,108 | 1,900 |
2019/07/22 | 2,110 | 2,110 | 2,101 | 2,108 | 2,000 |
2019/07/19 | 2,120 | 2,139 | 2,120 | 2,129 | 1,900 |
2019/07/18 | 2,140 | 2,145 | 2,101 | 2,135 | 10,400 |
2019/07/17 | 2,150 | 2,166 | 2,136 | 2,150 | 5,800 |
2019/07/16 | 2,172 | 2,172 | 2,150 | 2,159 | 3,000 |
2019/07/12 | 2,178 | 2,185 | 2,171 | 2,180 | 3,800 |
2019/07/11 | 2,176 | 2,183 | 2,167 | 2,178 | 4,900 |
2019/07/10 | 2,169 | 2,188 | 2,166 | 2,176 | 3,000 |
2019/07/09 | 2,164 | 2,180 | 2,150 | 2,169 | 4,500 |
2019/07/08 | 2,171 | 2,192 | 2,170 | 2,171 | 4,900 |
2019/07/05 | 2,131 | 2,192 | 2,130 | 2,190 | 16,200 |
2019/07/04 | 2,130 | 2,153 | 2,113 | 2,113 | 15,400 |
2019/07/03 | 2,107 | 2,124 | 2,105 | 2,115 | 6,900 |
2019/07/02 | 2,102 | 2,108 | 2,095 | 2,101 | 3,700 |
2019/07/01 | 2,085 | 2,111 | 2,085 | 2,091 | 5,700 |
2019/06/28 | 2,086 | 2,092 | 2,072 | 2,081 | 6,500 |
2019/06/27 | 2,084 | 2,116 | 2,069 | 2,086 | 10,800 |
2019/06/26 | 2,083 | 2,084 | 2,070 | 2,075 | 6,700 |
2019/06/25 | 2,090 | 2,105 | 2,082 | 2,082 | 6,700 |
2019/06/24 | 2,106 | 2,107 | 2,090 | 2,090 | 10,000 |
2019/06/21 | 2,111 | 2,112 | 2,102 | 2,106 | 3,900 |
2019/06/20 | 2,115 | 2,118 | 2,110 | 2,111 | 2,700 |
2019/06/19 | 2,109 | 2,119 | 2,100 | 2,113 | 5,600 |
2019/06/18 | 2,126 | 2,126 | 2,107 | 2,109 | 4,700 |
2019/06/17 | 2,142 | 2,142 | 2,120 | 2,129 | 4,900 |
2019/06/14 | 2,106 | 2,149 | 2,104 | 2,120 | 6,200 |
2019/06/13 | 2,178 | 2,193 | 2,104 | 2,104 | 15,300 |
2019/06/12 | 2,186 | 2,220 | 2,179 | 2,179 | 13,600 |
2019/06/11 | 2,171 | 2,190 | 2,169 | 2,185 | 4,600 |
2019/06/10 | 2,151 | 2,182 | 2,151 | 2,174 | 7,800 |
2019/06/07 | 2,136 | 2,166 | 2,133 | 2,144 | 8,400 |
2019/06/06 | 2,145 | 2,160 | 2,132 | 2,132 | 5,900 |
2019/06/05 | 2,130 | 2,147 | 2,130 | 2,135 | 9,300 |
2019/06/04 | 2,105 | 2,127 | 2,100 | 2,119 | 10,100 |
2019/06/03 | 2,104 | 2,130 | 2,102 | 2,103 | 7,500 |
2019/05/31 | 2,187 | 2,187 | 2,140 | 2,140 | 14,000 |
2019/05/30 | 2,198 | 2,207 | 2,189 | 2,190 | 8,400 |
2019/05/29 | 2,216 | 2,233 | 2,194 | 2,215 | 12,700 |
2019/05/28 | 2,288 | 2,288 | 2,228 | 2,233 | 18,000 |
2019/05/27 | 2,280 | 2,326 | 2,260 | 2,277 | 54,700 |
2019/05/24 | 2,249 | 2,249 | 2,217 | 2,217 | 6,000 |
2019/05/23 | 2,221 | 2,272 | 2,221 | 2,249 | 20,700 |
2019/05/22 | 2,210 | 2,233 | 2,210 | 2,219 | 15,900 |
2019/05/21 | 2,186 | 2,204 | 2,186 | 2,202 | 13,700 |
2019/05/20 | 2,180 | 2,204 | 2,178 | 2,185 | 17,300 |
2019/05/17 | 2,159 | 2,188 | 2,155 | 2,174 | 14,200 |
2019/05/16 | 2,137 | 2,160 | 2,122 | 2,143 | 9,400 |
2019/05/15 | 2,129 | 2,138 | 2,106 | 2,136 | 5,100 |
2019/05/14 | 2,056 | 2,137 | 2,040 | 2,129 | 26,600 |
2019/05/13 | 2,109 | 2,111 | 2,075 | 2,104 | 17,800 |
2019/05/10 | 2,150 | 2,151 | 2,102 | 2,109 | 19,400 |
2019/05/09 | 2,152 | 2,172 | 2,144 | 2,151 | 27,000 |
2019/05/08 | 2,138 | 2,164 | 2,133 | 2,152 | 23,000 |
2019/05/07 | 2,150 | 2,170 | 2,123 | 2,138 | 21,800 |
2019/04/26 | 2,158 | 2,170 | 2,121 | 2,161 | 48,900 |
2019/04/25 | 2,185 | 2,187 | 2,123 | 2,165 | 97,600 |
2019/04/24 | 2,200 | 2,263 | 2,163 | 2,195 | 302,300 |
2019/04/23 | 2,383 | 2,391 | 2,380 | 2,390 | 229,900 |
2019/04/22 | 2,388 | 2,395 | 2,379 | 2,379 | 79,800 |
2019/04/19 | 2,390 | 2,396 | 2,385 | 2,387 | 30,300 |
2019/04/18 | 2,400 | 2,401 | 2,389 | 2,389 | 30,200 |
2019/04/17 | 2,396 | 2,402 | 2,394 | 2,402 | 24,000 |
2019/04/16 | 2,397 | 2,403 | 2,395 | 2,402 | 22,100 |
2019/04/15 | 2,395 | 2,405 | 2,390 | 2,393 | 24,600 |
2019/04/12 | 2,397 | 2,397 | 2,388 | 2,391 | 11,700 |
2019/04/11 | 2,391 | 2,398 | 2,390 | 2,393 | 11,000 |
2019/04/10 | 2,383 | 2,391 | 2,371 | 2,390 | 15,400 |
2019/04/09 | 2,391 | 2,396 | 2,381 | 2,385 | 18,300 |
2019/04/08 | 2,410 | 2,413 | 2,392 | 2,392 | 24,800 |
2019/04/05 | 2,389 | 2,415 | 2,387 | 2,400 | 25,400 |
2019/04/04 | 2,372 | 2,388 | 2,360 | 2,387 | 17,100 |
2019/04/03 | 2,392 | 2,393 | 2,366 | 2,372 | 21,200 |
2019/04/02 | 2,388 | 2,399 | 2,380 | 2,387 | 21,200 |
2019/04/01 | 2,399 | 2,428 | 2,384 | 2,388 | 31,200 |
2019/03/29 | 2,442 | 2,455 | 2,365 | 2,398 | 54,400 |
2019/03/28 | 2,462 | 2,462 | 2,441 | 2,448 | 30,800 |
2019/03/27 | 2,437 | 2,490 | 2,437 | 2,460 | 43,200 |
2019/03/26 | 2,388 | 2,429 | 2,385 | 2,429 | 38,900 |
2019/03/25 | 2,354 | 2,370 | 2,316 | 2,370 | 27,500 |
2019/03/22 | 2,359 | 2,365 | 2,355 | 2,365 | 16,300 |
2019/03/20 | 2,359 | 2,363 | 2,345 | 2,356 | 12,900 |
2019/03/19 | 2,350 | 2,354 | 2,320 | 2,344 | 14,600 |
2019/03/18 | 2,309 | 2,350 | 2,308 | 2,350 | 26,900 |
2019/03/15 | 2,280 | 2,298 | 2,280 | 2,298 | 12,500 |
2019/03/14 | 2,274 | 2,279 | 2,269 | 2,277 | 7,400 |
2019/03/13 | 2,266 | 2,277 | 2,251 | 2,274 | 17,600 |
2019/03/12 | 2,228 | 2,246 | 2,212 | 2,227 | 15,700 |
2019/03/11 | 2,217 | 2,235 | 2,150 | 2,211 | 25,500 |
2019/03/08 | 2,227 | 2,227 | 2,203 | 2,217 | 16,400 |
2019/03/07 | 2,272 | 2,272 | 2,250 | 2,253 | 12,900 |
2019/03/06 | 2,287 | 2,289 | 2,267 | 2,272 | 10,900 |
2019/03/05 | 2,295 | 2,295 | 2,283 | 2,290 | 6,700 |
2019/03/04 | 2,296 | 2,305 | 2,282 | 2,290 | 14,600 |
2019/03/01 | 2,263 | 2,280 | 2,262 | 2,279 | 11,000 |
2019/02/28 | 2,257 | 2,265 | 2,254 | 2,260 | 10,300 |
2019/02/27 | 2,244 | 2,268 | 2,244 | 2,256 | 6,800 |
2019/02/26 | 2,253 | 2,274 | 2,233 | 2,244 | 15,600 |
2019/02/25 | 2,210 | 2,250 | 2,210 | 2,250 | 18,200 |
2019/02/22 | 2,185 | 2,205 | 2,174 | 2,205 | 7,400 |
2019/02/21 | 2,200 | 2,209 | 2,182 | 2,185 | 10,500 |
2019/02/20 | 2,164 | 2,191 | 2,157 | 2,189 | 11,400 |
2019/02/19 | 2,141 | 2,167 | 2,136 | 2,157 | 12,900 |
2019/02/18 | 2,130 | 2,141 | 2,120 | 2,120 | 10,600 |
2019/02/15 | 2,122 | 2,126 | 2,108 | 2,124 | 3,200 |
2019/02/14 | 2,112 | 2,126 | 2,104 | 2,122 | 7,100 |
2019/02/13 | 2,105 | 2,114 | 2,104 | 2,110 | 4,900 |
2019/02/12 | 2,091 | 2,107 | 2,091 | 2,102 | 4,800 |
2019/02/08 | 2,101 | 2,114 | 2,089 | 2,089 | 8,900 |
2019/02/07 | 2,111 | 2,113 | 2,102 | 2,109 | 3,600 |
2019/02/06 | 2,115 | 2,119 | 2,110 | 2,111 | 4,500 |
2019/02/05 | 2,105 | 2,115 | 2,104 | 2,104 | 5,300 |
2019/02/04 | 2,093 | 2,111 | 2,093 | 2,103 | 7,700 |
2019/02/01 | 2,090 | 2,090 | 2,076 | 2,084 | 2,900 |
2019/01/31 | 2,070 | 2,084 | 2,060 | 2,074 | 4,900 |
2019/01/30 | 2,094 | 2,094 | 2,070 | 2,070 | 6,800 |
2019/01/29 | 2,082 | 2,095 | 2,082 | 2,091 | 4,500 |
2019/01/28 | 2,090 | 2,098 | 2,088 | 2,093 | 6,700 |
2019/01/25 | 2,084 | 2,090 | 2,080 | 2,088 | 2,800 |
2019/01/24 | 2,086 | 2,095 | 2,076 | 2,084 | 6,300 |
2019/01/23 | 2,083 | 2,093 | 2,067 | 2,086 | 5,400 |
2019/01/22 | 2,110 | 2,110 | 2,068 | 2,083 | 11,700 |
2019/01/21 | 2,118 | 2,118 | 2,090 | 2,104 | 6,400 |
2019/01/18 | 2,095 | 2,132 | 2,085 | 2,086 | 14,000 |
2019/01/17 | 2,060 | 2,084 | 2,060 | 2,084 | 10,600 |
2019/01/16 | 2,044 | 2,062 | 2,041 | 2,055 | 8,500 |
2019/01/15 | 2,020 | 2,040 | 2,018 | 2,039 | 9,800 |
2019/01/11 | 1,978 | 2,005 | 1,972 | 2,004 | 10,200 |
2019/01/10 | 1,983 | 1,987 | 1,953 | 1,972 | 7,500 |
2019/01/09 | 1,999 | 2,011 | 1,982 | 1,982 | 10,100 |
2019/01/08 | 1,986 | 1,997 | 1,970 | 1,991 | 8,100 |
2019/01/07 | 1,977 | 1,994 | 1,960 | 1,967 | 11,300 |
2019/01/04 | 1,873 | 1,963 | 1,852 | 1,952 | 16,500 |