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
2021/12/30 2,287 2,287 2,266 2,271 13,800
2021/12/29 2,233 2,269 2,230 2,268 6,900
2021/12/28 2,225 2,240 2,219 2,219 10,200
2021/12/27 2,217 2,228 2,215 2,219 7,000
2021/12/24 2,252 2,252 2,220 2,228 13,400
2021/12/23 2,217 2,230 2,206 2,229 10,400
2021/12/22 2,230 2,248 2,211 2,211 14,000
2021/12/21 2,228 2,248 2,226 2,232 8,200
2021/12/20 2,244 2,248 2,230 2,238 8,300
2021/12/17 2,240 2,256 2,231 2,252 5,700
2021/12/16 2,250 2,260 2,241 2,245 8,100
2021/12/15 2,249 2,259 2,240 2,250 6,800
2021/12/14 2,249 2,266 2,247 2,260 5,200
2021/12/13 2,266 2,266 2,228 2,246 13,000
2021/12/10 2,328 2,328 2,246 2,283 37,100
2021/12/09 2,300 2,340 2,297 2,330 26,500
2021/12/08 2,290 2,300 2,278 2,300 6,000
2021/12/07 2,299 2,299 2,276 2,289 6,600
2021/12/06 2,239 2,283 2,239 2,281 4,700
2021/12/03 2,230 2,246 2,220 2,239 6,700
2021/12/02 2,247 2,255 2,222 2,236 6,800
2021/12/01 2,236 2,250 2,231 2,245 6,400
2021/11/30 2,253 2,280 2,241 2,246 7,200
2021/11/29 2,251 2,275 2,244 2,244 11,500
2021/11/26 2,290 2,301 2,262 2,280 11,000
2021/11/25 2,286 2,300 2,266 2,273 6,000
2021/11/24 2,284 2,289 2,275 2,275 3,000
2021/11/22 2,290 2,300 2,281 2,290 2,600
2021/11/19 2,313 2,313 2,288 2,288 5,400
2021/11/18 2,307 2,307 2,282 2,303 3,100
2021/11/17 2,285 2,325 2,271 2,302 15,600
2021/11/16 2,261 2,296 2,260 2,280 9,000
2021/11/15 2,255 2,274 2,238 2,270 5,700
2021/11/12 2,236 2,244 2,233 2,244 4,700
2021/11/11 2,233 2,248 2,220 2,248 4,500
2021/11/10 2,249 2,252 2,229 2,240 2,300
2021/11/09 2,237 2,250 2,237 2,240 2,400
2021/11/08 2,239 2,249 2,236 2,237 2,700
2021/11/05 2,241 2,251 2,230 2,239 5,500
2021/11/04 2,255 2,278 2,240 2,241 11,000
2021/11/02 2,266 2,277 2,256 2,260 3,500
2021/11/01 2,295 2,295 2,235 2,252 11,200
2021/10/29 2,220 2,307 2,217 2,258 13,000
2021/10/28 2,206 2,239 2,206 2,220 5,900
2021/10/27 2,264 2,264 2,217 2,230 4,900
2021/10/26 2,215 2,230 2,215 2,225 5,400
2021/10/25 2,214 2,228 2,204 2,219 6,300
2021/10/22 2,222 2,229 2,210 2,214 5,300
2021/10/21 2,259 2,259 2,226 2,226 3,100
2021/10/20 2,265 2,265 2,235 2,259 2,500
2021/10/19 2,256 2,269 2,242 2,242 5,700
2021/10/18 2,246 2,270 2,239 2,259 9,700
2021/10/15 2,208 2,247 2,207 2,235 6,800
2021/10/14 2,203 2,217 2,200 2,201 3,400
2021/10/13 2,193 2,214 2,193 2,202 2,300
2021/10/12 2,239 2,239 2,165 2,205 9,300
2021/10/11 2,230 2,239 2,218 2,238 2,500
2021/10/08 2,240 2,241 2,210 2,210 2,300
2021/10/07 2,218 2,220 2,202 2,206 5,700
2021/10/06 2,269 2,272 2,202 2,209 11,900
2021/10/05 2,235 2,268 2,220 2,255 5,300
2021/10/04 2,299 2,299 2,224 2,251 14,300
2021/10/01 2,293 2,293 2,252 2,280 10,300
2021/09/30 2,274 2,298 2,274 2,294 7,100
2021/09/29 2,264 2,296 2,253 2,285 13,000
2021/09/28 2,267 2,268 2,255 2,264 9,900
2021/09/27 2,226 2,250 2,226 2,250 8,700
2021/09/24 2,220 2,258 2,220 2,235 11,000
2021/09/22 2,220 2,223 2,192 2,211 7,900
2021/09/21 2,184 2,237 2,184 2,230 10,400
2021/09/17 2,188 2,258 2,188 2,234 8,700
2021/09/16 2,239 2,239 2,182 2,189 13,000
2021/09/15 2,226 2,239 2,223 2,239 2,900
2021/09/14 2,258 2,258 2,221 2,239 6,600
2021/09/13 2,230 2,240 2,216 2,240 9,000
2021/09/10 2,285 2,296 2,214 2,235 54,200
2021/09/09 2,205 2,270 2,205 2,246 23,600
2021/09/08 2,200 2,210 2,195 2,201 10,800
2021/09/07 2,186 2,199 2,184 2,194 3,700
2021/09/06 2,175 2,197 2,175 2,183 5,100
2021/09/03 2,164 2,174 2,164 2,174 1,600
2021/09/02 2,183 2,183 2,160 2,164 5,300
2021/09/01 2,197 2,197 2,185 2,192 2,200
2021/08/31 2,200 2,200 2,180 2,197 2,500
2021/08/30 2,213 2,213 2,186 2,189 4,000
2021/08/27 2,200 2,200 2,177 2,187 2,800
2021/08/26 2,183 2,200 2,169 2,200 5,900
2021/08/25 2,169 2,176 2,168 2,174 3,000
2021/08/24 2,167 2,185 2,162 2,176 4,100
2021/08/23 2,152 2,168 2,151 2,167 3,000
2021/08/20 2,143 2,155 2,140 2,152 3,200
2021/08/19 2,138 2,160 2,138 2,141 3,900
2021/08/18 2,130 2,151 2,124 2,151 3,200
2021/08/17 2,171 2,171 2,132 2,132 2,300
2021/08/16 2,162 2,170 2,131 2,153 5,200
2021/08/13 2,181 2,186 2,170 2,170 3,000
2021/08/12 2,179 2,184 2,173 2,183 3,100
2021/08/11 2,136 2,176 2,135 2,173 6,400
2021/08/10 2,115 2,135 2,115 2,135 6,000
2021/08/06 2,102 2,114 2,100 2,112 2,900
2021/08/05 2,101 2,114 2,100 2,101 4,300
2021/08/04 2,115 2,119 2,106 2,106 3,400
2021/08/03 2,108 2,120 2,107 2,115 4,000
2021/08/02 2,112 2,119 2,095 2,108 8,700
2021/07/30 2,122 2,125 2,107 2,112 3,100
2021/07/29 2,139 2,140 2,120 2,122 4,200
2021/07/28 2,176 2,176 2,132 2,139 5,600
2021/07/27 2,161 2,180 2,153 2,153 2,800
2021/07/26 2,175 2,191 2,155 2,155 10,700
2021/07/21 2,170 2,170 2,143 2,149 5,500
2021/07/20 2,136 2,169 2,136 2,146 7,000
2021/07/19 2,170 2,170 2,127 2,136 12,000
2021/07/16 2,180 2,191 2,163 2,176 5,800
2021/07/15 2,214 2,215 2,180 2,180 5,500
2021/07/14 2,192 2,230 2,173 2,223 14,900
2021/07/13 2,207 2,208 2,160 2,160 11,600
2021/07/12 2,180 2,213 2,180 2,198 13,900
2021/07/09 2,130 2,189 2,114 2,180 17,000
2021/07/08 2,182 2,193 2,127 2,135 19,100
2021/07/07 2,213 2,222 2,177 2,182 31,800
2021/07/06 2,240 2,264 2,215 2,233 12,700
2021/07/05 2,262 2,288 2,212 2,252 14,000
2021/07/02 2,265 2,275 2,248 2,262 13,100
2021/07/01 2,291 2,307 2,267 2,270 10,800
2021/06/30 2,363 2,364 2,290 2,311 40,500
2021/06/29 2,270 2,363 2,244 2,363 90,800
2021/06/28 2,306 2,306 2,261 2,269 12,000
2021/06/25 2,283 2,325 2,253 2,285 38,700
2021/06/24 2,284 2,293 2,275 2,282 3,400
2021/06/23 2,309 2,310 2,285 2,297 15,900
2021/06/22 2,272 2,310 2,272 2,303 17,400
2021/06/21 2,230 2,287 2,225 2,272 14,900
2021/06/18 2,310 2,333 2,271 2,271 18,000
2021/06/17 2,269 2,306 2,266 2,304 9,700
2021/06/16 2,250 2,289 2,249 2,289 12,700
2021/06/15 2,285 2,287 2,256 2,260 15,200
2021/06/14 2,302 2,307 2,274 2,295 14,400
2021/06/11 2,313 2,334 2,265 2,311 76,700
2021/06/10 2,254 2,256 2,240 2,250 17,700
2021/06/09 2,231 2,254 2,214 2,250 20,100
2021/06/08 2,175 2,232 2,173 2,232 20,400
2021/06/07 2,173 2,181 2,171 2,175 4,200
2021/06/04 2,184 2,184 2,173 2,178 3,600
2021/06/03 2,184 2,188 2,172 2,172 8,400
2021/06/02 2,152 2,182 2,152 2,181 8,600
2021/06/01 2,162 2,164 2,154 2,160 2,500
2021/05/31 2,146 2,166 2,146 2,162 4,000
2021/05/28 2,157 2,158 2,130 2,146 3,400
2021/05/27 2,159 2,162 2,130 2,155 5,600
2021/05/26 2,122 2,160 2,122 2,157 6,800
2021/05/25 2,149 2,155 2,120 2,122 4,800
2021/05/24 2,174 2,174 2,154 2,159 5,200
2021/05/21 2,160 2,182 2,150 2,172 6,700
2021/05/20 2,140 2,155 2,133 2,144 8,700
2021/05/19 2,122 2,149 2,122 2,140 6,800
2021/05/18 2,102 2,147 2,102 2,139 8,200
2021/05/17 2,149 2,149 2,097 2,107 8,400
2021/05/14 2,150 2,160 2,098 2,124 12,200
2021/05/13 2,103 2,106 2,070 2,076 19,000
2021/05/12 2,164 2,169 2,118 2,126 22,400
2021/05/11 2,183 2,183 2,164 2,164 13,800
2021/05/10 2,195 2,198 2,176 2,178 9,800
2021/05/07 2,185 2,185 2,167 2,169 13,000
2021/05/06 2,158 2,191 2,158 2,170 24,500
2021/04/30 2,187 2,195 2,157 2,169 50,600
2021/04/28 2,159 2,230 2,153 2,195 192,600
2021/04/27 2,234 2,271 2,234 2,269 278,400
2021/04/26 2,290 2,305 2,283 2,284 89,400
2021/04/23 2,302 2,305 2,283 2,295 31,400
2021/04/22 2,291 2,322 2,291 2,309 29,700
2021/04/21 2,282 2,289 2,259 2,276 34,800
2021/04/20 2,303 2,307 2,291 2,293 36,600
2021/04/19 2,331 2,341 2,313 2,313 39,000
2021/04/16 2,360 2,365 2,328 2,340 49,200
2021/04/15 2,383 2,390 2,370 2,370 31,900
2021/04/14 2,402 2,408 2,387 2,388 28,500
2021/04/13 2,407 2,428 2,402 2,406 21,300
2021/04/12 2,413 2,418 2,395 2,407 32,200
2021/04/09 2,372 2,422 2,368 2,412 52,200
2021/04/08 2,392 2,392 2,376 2,379 16,900
2021/04/07 2,379 2,396 2,379 2,388 17,100
2021/04/06 2,391 2,397 2,367 2,379 20,600
2021/04/05 2,361 2,397 2,361 2,386 28,100
2021/04/02 2,380 2,389 2,342 2,360 41,100
2021/04/01 2,400 2,404 2,362 2,377 25,500
2021/03/31 2,400 2,414 2,387 2,400 34,000
2021/03/30 2,400 2,447 2,393 2,400 53,800
2021/03/29 2,391 2,410 2,376 2,399 31,900
2021/03/26 2,370 2,373 2,349 2,373 13,600
2021/03/25 2,322 2,338 2,300 2,338 12,900
2021/03/24 2,366 2,366 2,290 2,320 34,800
2021/03/23 2,380 2,402 2,373 2,374 21,600
2021/03/22 2,375 2,377 2,365 2,374 13,700
2021/03/19 2,333 2,379 2,324 2,375 25,900
2021/03/18 2,336 2,343 2,330 2,333 15,100
2021/03/17 2,299 2,320 2,295 2,320 16,600
2021/03/16 2,273 2,294 2,272 2,294 12,600
2021/03/15 2,280 2,280 2,260 2,273 13,700
2021/03/12 2,230 2,277 2,228 2,277 19,600
2021/03/11 2,210 2,235 2,180 2,222 18,700
2021/03/10 2,229 2,229 2,210 2,220 9,500
2021/03/09 2,191 2,220 2,187 2,218 10,800
2021/03/08 2,189 2,200 2,173 2,186 8,600
2021/03/05 2,179 2,179 2,145 2,178 9,300
2021/03/04 2,192 2,192 2,152 2,164 10,700
2021/03/03 2,205 2,225 2,150 2,192 16,700
2021/03/02 2,240 2,240 2,202 2,215 12,600
2021/03/01 2,230 2,252 2,212 2,234 22,900
2021/02/26 2,199 2,213 2,188 2,212 10,600
2021/02/25 2,190 2,220 2,181 2,202 15,400
2021/02/24 2,146 2,178 2,146 2,178 7,900
2021/02/22 2,130 2,146 2,130 2,139 6,000
2021/02/19 2,133 2,133 2,120 2,123 3,900
2021/02/18 2,130 2,139 2,123 2,123 4,800
2021/02/17 2,113 2,132 2,113 2,127 6,200
2021/02/16 2,128 2,131 2,113 2,114 6,800
2021/02/15 2,130 2,140 2,116 2,126 9,800
2021/02/12 2,129 2,140 2,123 2,133 4,800
2021/02/10 2,110 2,126 2,110 2,120 4,500
2021/02/09 2,147 2,148 2,112 2,112 8,300
2021/02/08 2,150 2,181 2,131 2,133 12,900
2021/02/05 2,136 2,139 2,118 2,130 4,000
2021/02/04 2,132 2,138 2,105 2,114 8,700
2021/02/03 2,120 2,132 2,112 2,126 8,600
2021/02/02 2,118 2,118 2,084 2,100 6,200
2021/02/01 2,059 2,115 2,059 2,100 12,400
2021/01/29 2,066 2,069 2,051 2,057 5,700
2021/01/28 2,045 2,065 2,040 2,062 7,400
2021/01/27 2,050 2,051 2,038 2,049 6,300
2021/01/26 2,042 2,048 2,034 2,048 4,700
2021/01/25 2,034 2,044 2,033 2,033 6,400
2021/01/22 2,036 2,036 2,025 2,034 3,200
2021/01/21 2,035 2,040 2,025 2,036 5,000
2021/01/20 2,029 2,029 2,019 2,020 5,900
2021/01/19 2,010 2,019 2,010 2,018 2,000
2021/01/18 2,000 2,020 2,000 2,006 10,400
2021/01/15 2,031 2,031 2,022 2,024 2,900
2021/01/14 2,017 2,045 2,017 2,031 5,200
2021/01/13 2,019 2,019 2,010 2,017 2,900
2021/01/12 2,019 2,019 2,002 2,017 6,700
2021/01/08 2,011 2,035 2,002 2,013 7,600
2021/01/07 2,032 2,043 2,026 2,026 3,800
2021/01/06 2,032 2,039 2,030 2,032 3,700
2021/01/05 2,013 2,048 2,013 2,044 5,800
2021/01/04 2,048 2,055 2,025 2,036 7,400

このページの先頭へ