テンポイノベーション(3484)の株価時系列情報
テンポイノベーション(3484)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 901 | 913 | 900 | 908 | 22,500 |
| 2024/04/17 | 906 | 911 | 900 | 900 | 35,600 |
| 2024/04/16 | 918 | 919 | 906 | 906 | 28,000 |
| 2024/04/15 | 920 | 925 | 918 | 918 | 13,000 |
| 2024/04/12 | 923 | 935 | 923 | 931 | 17,500 |
| 2024/04/11 | 922 | 927 | 919 | 923 | 15,500 |
| 2024/04/10 | 926 | 934 | 925 | 932 | 10,500 |
| 2024/04/09 | 924 | 926 | 917 | 926 | 14,100 |
| 2024/04/08 | 927 | 927 | 914 | 919 | 21,500 |
| 2024/04/05 | 915 | 926 | 915 | 922 | 12,300 |
| 2024/04/04 | 934 | 934 | 919 | 922 | 19,400 |
| 2024/04/03 | 915 | 935 | 914 | 935 | 20,400 |
| 2024/04/02 | 933 | 935 | 912 | 915 | 37,400 |
| 2024/04/01 | 942 | 946 | 935 | 935 | 18,500 |
| 2024/03/29 | 938 | 950 | 938 | 941 | 21,700 |
| 2024/03/28 | 943 | 958 | 933 | 933 | 85,800 |
| 2024/03/27 | 975 | 977 | 969 | 976 | 200,000 |
| 2024/03/26 | 977 | 978 | 968 | 974 | 64,400 |
| 2024/03/25 | 969 | 976 | 967 | 975 | 57,600 |
| 2024/03/22 | 966 | 969 | 963 | 968 | 32,800 |
| 2024/03/21 | 970 | 972 | 958 | 962 | 42,300 |
| 2024/03/19 | 946 | 964 | 941 | 962 | 55,100 |
| 2024/03/18 | 945 | 946 | 935 | 943 | 35,900 |
| 2024/03/15 | 929 | 938 | 927 | 938 | 32,300 |
| 2024/03/14 | 917 | 929 | 913 | 929 | 33,400 |
| 2024/03/13 | 918 | 922 | 911 | 911 | 34,700 |
| 2024/03/12 | 902 | 915 | 900 | 915 | 35,400 |
| 2024/03/11 | 903 | 906 | 901 | 905 | 43,300 |
| 2024/03/08 | 905 | 907 | 902 | 902 | 49,900 |
| 2024/03/07 | 909 | 915 | 900 | 902 | 86,200 |
| 2024/03/06 | 906 | 910 | 905 | 907 | 45,000 |
| 2024/03/05 | 911 | 912 | 904 | 908 | 82,000 |
| 2024/03/04 | 940 | 940 | 918 | 919 | 64,800 |
| 2024/03/01 | 950 | 950 | 935 | 941 | 39,200 |
| 2024/02/29 | 949 | 950 | 940 | 948 | 24,000 |
| 2024/02/28 | 926 | 954 | 926 | 949 | 47,300 |
| 2024/02/27 | 923 | 936 | 920 | 926 | 49,800 |
| 2024/02/26 | 919 | 924 | 915 | 923 | 60,200 |
| 2024/02/22 | 915 | 917 | 911 | 917 | 25,900 |
| 2024/02/21 | 920 | 920 | 902 | 912 | 92,400 |
| 2024/02/20 | 940 | 941 | 917 | 917 | 102,400 |
| 2024/02/19 | 934 | 949 | 932 | 949 | 50,600 |
| 2024/02/16 | 926 | 936 | 923 | 931 | 45,300 |
| 2024/02/15 | 927 | 931 | 913 | 916 | 58,900 |
| 2024/02/14 | 928 | 945 | 915 | 919 | 100,600 |
| 2024/02/13 | 945 | 947 | 932 | 936 | 46,500 |
| 2024/02/09 | 921 | 948 | 921 | 942 | 49,300 |
| 2024/02/08 | 932 | 934 | 917 | 919 | 121,000 |
| 2024/02/07 | 939 | 945 | 919 | 936 | 154,800 |
| 2024/02/06 | 970 | 972 | 941 | 941 | 197,500 |
| 2024/02/05 | 983 | 988 | 963 | 970 | 173,100 |
| 2024/02/02 | 1,004 | 1,007 | 996 | 997 | 133,500 |
| 2024/02/01 | 1,005 | 1,017 | 1,005 | 1,009 | 46,400 |
| 2024/01/31 | 1,010 | 1,012 | 996 | 1,009 | 155,900 |
| 2024/01/30 | 1,025 | 1,028 | 1,014 | 1,014 | 85,300 |
| 2024/01/29 | 1,017 | 1,024 | 1,013 | 1,024 | 33,000 |
| 2024/01/26 | 1,019 | 1,027 | 1,015 | 1,015 | 40,900 |
| 2024/01/25 | 1,008 | 1,017 | 1,005 | 1,014 | 57,700 |
| 2024/01/24 | 1,020 | 1,023 | 1,003 | 1,009 | 110,100 |
| 2024/01/23 | 1,030 | 1,035 | 1,025 | 1,025 | 26,500 |
| 2024/01/22 | 1,038 | 1,038 | 1,015 | 1,025 | 51,200 |
| 2024/01/19 | 1,022 | 1,039 | 1,021 | 1,039 | 46,900 |
| 2024/01/18 | 1,017 | 1,019 | 1,009 | 1,019 | 43,300 |
| 2024/01/17 | 1,011 | 1,031 | 1,011 | 1,020 | 59,800 |
| 2024/01/16 | 1,011 | 1,013 | 1,006 | 1,006 | 72,400 |
| 2024/01/15 | 1,019 | 1,020 | 1,014 | 1,016 | 51,600 |
| 2024/01/12 | 1,020 | 1,020 | 1,008 | 1,016 | 75,900 |
| 2024/01/11 | 1,020 | 1,022 | 1,017 | 1,018 | 53,400 |
| 2024/01/10 | 1,022 | 1,025 | 1,016 | 1,018 | 106,000 |
| 2024/01/09 | 1,031 | 1,035 | 1,023 | 1,031 | 104,800 |
| 2024/01/05 | 1,045 | 1,046 | 1,028 | 1,034 | 119,900 |
| 2024/01/04 | 1,050 | 1,050 | 1,042 | 1,050 | 61,200 |
| 2023/12/29 | 1,050 | 1,051 | 1,046 | 1,049 | 34,600 |
| 2023/12/28 | 1,047 | 1,054 | 1,044 | 1,050 | 40,300 |
| 2023/12/27 | 1,050 | 1,050 | 1,043 | 1,047 | 38,300 |
| 2023/12/26 | 1,050 | 1,051 | 1,045 | 1,049 | 45,300 |
| 2023/12/25 | 1,049 | 1,051 | 1,042 | 1,048 | 24,600 |
| 2023/12/22 | 1,050 | 1,050 | 1,042 | 1,046 | 23,300 |
| 2023/12/21 | 1,033 | 1,050 | 1,031 | 1,039 | 31,600 |
| 2023/12/20 | 1,040 | 1,051 | 1,040 | 1,041 | 24,600 |
| 2023/12/19 | 1,049 | 1,049 | 1,036 | 1,044 | 20,200 |
| 2023/12/18 | 1,047 | 1,049 | 1,033 | 1,042 | 41,200 |
| 2023/12/15 | 1,072 | 1,079 | 1,046 | 1,048 | 82,200 |
| 2023/12/14 | 1,096 | 1,100 | 1,074 | 1,080 | 41,300 |
| 2023/12/13 | 1,100 | 1,111 | 1,096 | 1,098 | 41,500 |
| 2023/12/12 | 1,129 | 1,130 | 1,100 | 1,105 | 57,300 |
| 2023/12/11 | 1,146 | 1,155 | 1,140 | 1,145 | 7,700 |
| 2023/12/08 | 1,146 | 1,153 | 1,136 | 1,138 | 19,300 |
| 2023/12/07 | 1,159 | 1,159 | 1,150 | 1,150 | 10,900 |
| 2023/12/06 | 1,149 | 1,159 | 1,137 | 1,159 | 12,500 |
| 2023/12/05 | 1,142 | 1,147 | 1,129 | 1,129 | 16,200 |
| 2023/12/04 | 1,120 | 1,142 | 1,119 | 1,139 | 20,600 |
| 2023/12/01 | 1,128 | 1,129 | 1,112 | 1,117 | 12,200 |
| 2023/11/30 | 1,100 | 1,115 | 1,100 | 1,114 | 8,200 |
| 2023/11/29 | 1,109 | 1,112 | 1,102 | 1,102 | 9,600 |
| 2023/11/28 | 1,095 | 1,110 | 1,095 | 1,110 | 10,200 |
| 2023/11/27 | 1,100 | 1,109 | 1,094 | 1,099 | 18,800 |
| 2023/11/24 | 1,107 | 1,110 | 1,101 | 1,101 | 11,500 |
| 2023/11/22 | 1,091 | 1,105 | 1,091 | 1,105 | 11,000 |
| 2023/11/21 | 1,112 | 1,119 | 1,097 | 1,097 | 42,700 |
| 2023/11/20 | 1,123 | 1,135 | 1,118 | 1,122 | 22,900 |
| 2023/11/17 | 1,111 | 1,122 | 1,111 | 1,119 | 11,200 |
| 2023/11/16 | 1,109 | 1,119 | 1,105 | 1,117 | 7,400 |
| 2023/11/15 | 1,110 | 1,114 | 1,104 | 1,108 | 14,600 |
| 2023/11/14 | 1,101 | 1,101 | 1,090 | 1,099 | 17,500 |
| 2023/11/13 | 1,105 | 1,105 | 1,090 | 1,097 | 17,400 |
| 2023/11/10 | 1,105 | 1,107 | 1,094 | 1,097 | 12,800 |
| 2023/11/09 | 1,097 | 1,108 | 1,093 | 1,101 | 13,900 |
| 2023/11/08 | 1,107 | 1,110 | 1,082 | 1,091 | 28,200 |
| 2023/11/07 | 1,112 | 1,123 | 1,094 | 1,094 | 26,400 |
| 2023/11/06 | 1,125 | 1,131 | 1,106 | 1,122 | 54,300 |
| 2023/11/02 | 1,110 | 1,110 | 1,086 | 1,094 | 51,000 |
| 2023/11/01 | 1,110 | 1,112 | 1,103 | 1,112 | 13,900 |
| 2023/10/31 | 1,095 | 1,105 | 1,081 | 1,102 | 30,500 |
| 2023/10/30 | 1,126 | 1,126 | 1,084 | 1,084 | 105,700 |
| 2023/10/27 | 1,115 | 1,130 | 1,113 | 1,130 | 11,500 |
| 2023/10/26 | 1,113 | 1,116 | 1,106 | 1,106 | 18,300 |
| 2023/10/25 | 1,118 | 1,125 | 1,113 | 1,122 | 11,500 |
| 2023/10/24 | 1,102 | 1,114 | 1,086 | 1,109 | 40,500 |
| 2023/10/23 | 1,113 | 1,113 | 1,102 | 1,102 | 23,500 |
| 2023/10/20 | 1,125 | 1,125 | 1,109 | 1,113 | 20,200 |
| 2023/10/19 | 1,140 | 1,144 | 1,129 | 1,131 | 11,600 |
| 2023/10/18 | 1,123 | 1,148 | 1,120 | 1,142 | 19,800 |
| 2023/10/17 | 1,118 | 1,125 | 1,110 | 1,112 | 17,000 |
| 2023/10/16 | 1,123 | 1,124 | 1,106 | 1,118 | 30,200 |
| 2023/10/13 | 1,130 | 1,132 | 1,123 | 1,125 | 18,100 |
| 2023/10/12 | 1,128 | 1,145 | 1,128 | 1,141 | 17,800 |
| 2023/10/11 | 1,151 | 1,153 | 1,127 | 1,128 | 23,400 |
| 2023/10/10 | 1,179 | 1,179 | 1,154 | 1,154 | 24,000 |
| 2023/10/06 | 1,162 | 1,173 | 1,155 | 1,162 | 20,600 |
| 2023/10/05 | 1,123 | 1,152 | 1,123 | 1,150 | 15,600 |
| 2023/10/04 | 1,140 | 1,140 | 1,123 | 1,123 | 38,900 |
| 2023/10/03 | 1,160 | 1,175 | 1,142 | 1,143 | 32,300 |
| 2023/10/02 | 1,189 | 1,190 | 1,156 | 1,156 | 27,500 |
| 2023/09/29 | 1,175 | 1,192 | 1,167 | 1,171 | 22,000 |
| 2023/09/28 | 1,153 | 1,177 | 1,153 | 1,170 | 29,900 |
| 2023/09/27 | 1,157 | 1,175 | 1,146 | 1,175 | 67,000 |
| 2023/09/26 | 1,161 | 1,169 | 1,153 | 1,169 | 29,600 |
| 2023/09/25 | 1,178 | 1,178 | 1,158 | 1,160 | 50,000 |
| 2023/09/22 | 1,180 | 1,200 | 1,180 | 1,185 | 44,300 |
| 2023/09/21 | 1,200 | 1,201 | 1,182 | 1,188 | 52,300 |
| 2023/09/20 | 1,220 | 1,220 | 1,202 | 1,205 | 33,600 |
| 2023/09/19 | 1,242 | 1,251 | 1,221 | 1,227 | 40,300 |
| 2023/09/15 | 1,251 | 1,252 | 1,237 | 1,241 | 48,300 |
| 2023/09/14 | 1,262 | 1,271 | 1,256 | 1,257 | 10,200 |
| 2023/09/13 | 1,273 | 1,274 | 1,261 | 1,262 | 15,800 |
| 2023/09/12 | 1,275 | 1,290 | 1,275 | 1,275 | 13,500 |
| 2023/09/11 | 1,291 | 1,295 | 1,271 | 1,275 | 28,100 |
| 2023/09/08 | 1,301 | 1,306 | 1,286 | 1,292 | 27,500 |
| 2023/09/07 | 1,298 | 1,320 | 1,298 | 1,306 | 15,400 |
| 2023/09/06 | 1,288 | 1,303 | 1,285 | 1,298 | 19,600 |
| 2023/09/05 | 1,296 | 1,296 | 1,270 | 1,281 | 39,900 |
| 2023/09/04 | 1,280 | 1,307 | 1,280 | 1,306 | 27,300 |
| 2023/09/01 | 1,249 | 1,274 | 1,249 | 1,273 | 34,800 |
| 2023/08/31 | 1,260 | 1,265 | 1,240 | 1,243 | 30,600 |
| 2023/08/30 | 1,235 | 1,262 | 1,231 | 1,261 | 21,000 |
| 2023/08/29 | 1,221 | 1,234 | 1,221 | 1,229 | 16,300 |
| 2023/08/28 | 1,218 | 1,227 | 1,218 | 1,224 | 11,200 |
| 2023/08/25 | 1,197 | 1,221 | 1,195 | 1,221 | 18,000 |
| 2023/08/24 | 1,198 | 1,203 | 1,194 | 1,198 | 17,900 |
| 2023/08/23 | 1,188 | 1,199 | 1,186 | 1,198 | 10,500 |
| 2023/08/22 | 1,193 | 1,193 | 1,182 | 1,185 | 11,800 |
| 2023/08/21 | 1,195 | 1,195 | 1,181 | 1,181 | 21,000 |
| 2023/08/18 | 1,190 | 1,198 | 1,184 | 1,184 | 19,600 |
| 2023/08/17 | 1,195 | 1,196 | 1,182 | 1,187 | 20,600 |
| 2023/08/16 | 1,211 | 1,211 | 1,195 | 1,195 | 27,500 |
| 2023/08/15 | 1,214 | 1,220 | 1,213 | 1,216 | 12,700 |
| 2023/08/14 | 1,218 | 1,218 | 1,203 | 1,214 | 22,300 |
| 2023/08/10 | 1,197 | 1,220 | 1,191 | 1,220 | 22,100 |
| 2023/08/09 | 1,209 | 1,209 | 1,193 | 1,193 | 42,000 |
| 2023/08/08 | 1,214 | 1,222 | 1,200 | 1,216 | 48,300 |
| 2023/08/07 | 1,132 | 1,219 | 1,131 | 1,213 | 132,900 |
| 2023/08/04 | 1,128 | 1,135 | 1,111 | 1,123 | 161,400 |
| 2023/08/03 | 1,122 | 1,125 | 1,103 | 1,110 | 48,900 |
| 2023/08/02 | 1,135 | 1,140 | 1,115 | 1,127 | 28,500 |
| 2023/08/01 | 1,136 | 1,144 | 1,132 | 1,137 | 8,400 |
| 2023/07/31 | 1,136 | 1,151 | 1,133 | 1,135 | 23,200 |
| 2023/07/28 | 1,149 | 1,154 | 1,104 | 1,122 | 96,900 |
| 2023/07/27 | 1,145 | 1,153 | 1,142 | 1,149 | 8,400 |
| 2023/07/26 | 1,145 | 1,150 | 1,134 | 1,141 | 16,400 |
| 2023/07/25 | 1,164 | 1,168 | 1,140 | 1,140 | 26,000 |
| 2023/07/24 | 1,159 | 1,170 | 1,153 | 1,166 | 24,300 |
| 2023/07/21 | 1,151 | 1,159 | 1,136 | 1,152 | 25,000 |
| 2023/07/20 | 1,158 | 1,160 | 1,146 | 1,153 | 19,100 |
| 2023/07/19 | 1,149 | 1,158 | 1,140 | 1,153 | 20,100 |
| 2023/07/18 | 1,136 | 1,153 | 1,136 | 1,145 | 10,500 |
| 2023/07/14 | 1,131 | 1,149 | 1,126 | 1,134 | 24,400 |
| 2023/07/13 | 1,163 | 1,163 | 1,131 | 1,135 | 33,400 |
| 2023/07/12 | 1,176 | 1,176 | 1,153 | 1,153 | 21,300 |
| 2023/07/11 | 1,168 | 1,172 | 1,150 | 1,155 | 25,600 |
| 2023/07/10 | 1,164 | 1,187 | 1,156 | 1,167 | 61,300 |
| 2023/07/07 | 1,146 | 1,169 | 1,138 | 1,150 | 31,000 |
| 2023/07/06 | 1,140 | 1,164 | 1,140 | 1,150 | 27,200 |
| 2023/07/05 | 1,147 | 1,159 | 1,135 | 1,149 | 34,700 |
| 2023/07/04 | 1,126 | 1,234 | 1,118 | 1,146 | 123,700 |
| 2023/07/03 | 1,128 | 1,136 | 1,122 | 1,126 | 19,600 |
| 2023/06/30 | 1,110 | 1,127 | 1,100 | 1,119 | 40,700 |
| 2023/06/29 | 1,097 | 1,113 | 1,097 | 1,106 | 20,500 |
| 2023/06/28 | 1,084 | 1,100 | 1,084 | 1,097 | 18,100 |
| 2023/06/27 | 1,089 | 1,089 | 1,070 | 1,080 | 11,000 |