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
2007/12/28 68,299 68,500 68,200 68,200 11
2007/12/27 68,200 68,899 68,200 68,401 35
2007/12/26 69,199 69,199 68,200 68,899 25
2007/12/25 70,000 70,000 67,900 67,900 98
2007/12/21 69,001 70,000 67,000 67,000 38
2007/12/20 67,399 70,000 67,399 70,000 30
2007/12/19 70,000 73,000 69,901 70,999 41
2007/12/18 71,101 71,101 70,099 70,999 19
2007/12/17 76,499 76,499 73,999 73,999 24
2007/12/14 75,001 76,001 74,500 76,001 15
2007/12/13 75,101 75,299 75,001 75,001 14
2007/12/12 75,599 75,701 75,001 75,001 30
2007/12/11 76,400 76,400 75,599 75,599 9
2007/12/10 76,001 76,301 75,899 76,301 31
2007/12/07 77,000 77,000 76,199 76,199 15
2007/12/06 77,501 77,501 76,100 76,400 21
2007/12/05 77,000 77,201 77,000 77,201 10
2007/12/04 76,001 77,000 76,001 77,000 6
2007/12/03 76,199 77,201 76,199 77,201 19
2007/11/30 77,000 77,000 76,001 76,100 9
2007/11/29 75,599 77,399 75,500 77,000 20
2007/11/28 76,001 76,001 75,001 75,001 8
2007/11/27 76,001 76,001 76,001 76,001 7
2007/11/26 78,500 78,500 76,001 76,001 31
2007/11/22 77,000 77,000 77,000 77,000 3
2007/11/21 75,001 77,000 75,001 76,001 10
2007/11/20 75,001 76,001 75,001 75,001 48
2007/11/16 80,000 80,999 79,100 80,000 20
2007/11/15 80,900 80,999 77,999 77,999 11
2007/11/14 82,001 82,001 82,001 82,001 9
2007/11/13 82,001 82,001 82,001 82,001 6
2007/11/12 82,001 83,000 81,500 82,001 23
2007/11/09 85,500 87,999 83,000 83,000 12
2007/11/08 87,999 87,999 87,000 87,999 3
2007/11/07 90,000 90,000 87,300 87,999 10
2007/11/06 90,000 90,000 90,000 90,000 9
2007/11/05 90,099 90,099 90,000 90,000 11
2007/11/02 89,001 90,000 89,001 90,000 15
2007/11/01 90,300 90,300 90,300 90,300 3
2007/10/31 90,099 90,099 90,000 90,000 6
2007/10/30 90,999 90,999 90,300 90,300 8
2007/10/29 93,399 93,399 90,000 90,000 6
2007/10/26 92,499 92,601 92,499 92,601 4
2007/10/25 91,101 91,101 91,101 91,101 1
2007/10/24 90,600 90,600 89,799 90,099 10
2007/10/23 90,201 90,201 90,099 90,099 10
2007/10/22 90,000 93,600 90,000 93,000 10
2007/10/19 92,001 92,001 90,099 90,099 7
2007/10/18 90,900 92,001 90,801 92,001 34
2007/10/17 90,501 90,801 90,399 90,801 5
2007/10/16 92,001 92,001 92,001 92,001 8
2007/10/15 93,501 93,501 90,999 90,999 7
2007/10/11 91,800 92,499 91,800 92,499 4
2007/10/10 91,599 91,599 91,599 91,599 1
2007/10/09 90,900 92,001 90,900 91,299 9
2007/10/04 93,999 94,500 93,999 94,500 19
2007/10/03 87,000 93,900 87,000 93,900 11
2007/10/02 87,099 87,201 87,000 87,000 14
2007/10/01 87,000 87,999 86,799 87,000 18
2007/09/28 86,601 86,601 86,499 86,499 5
2007/09/27 85,899 86,001 85,200 85,299 17
2007/09/26 87,900 87,900 85,800 85,800 21
2007/09/25 88,101 88,101 87,900 87,900 32
2007/09/21 88,401 92,001 87,900 87,900 25
2007/09/20 92,001 92,001 87,099 87,900 15
2007/09/19 93,000 93,000 90,999 92,001 27
2007/09/18 92,001 92,001 92,001 92,001 3
2007/09/14 92,001 92,100 92,001 92,001 4
2007/09/13 92,001 92,001 90,000 92,001 20
2007/09/12 92,301 92,301 92,001 92,001 4
2007/09/11 92,100 92,100 92,100 92,100 10
2007/09/10 92,001 92,100 92,001 92,001 38
2007/09/07 92,100 92,100 92,100 92,100 6
2007/09/06 92,001 92,001 92,001 92,001 6
2007/09/05 92,001 92,001 92,001 92,001 2
2007/09/04 92,601 92,601 92,499 92,499 4
2007/09/03 92,301 92,499 92,301 92,499 6
2007/08/31 92,001 92,001 90,999 92,001 15
2007/08/30 92,001 92,100 92,001 92,100 5
2007/08/29 92,100 92,199 92,100 92,100 7
2007/08/27 93,999 94,500 93,399 93,399 8
2007/08/24 92,001 92,100 92,001 92,100 11
2007/08/23 92,100 92,100 92,100 92,100 9
2007/08/22 95,001 95,001 92,001 92,001 10
2007/08/21 92,100 92,100 92,001 92,100 15
2007/08/20 94,101 94,101 92,001 92,001 29
2007/08/17 93,999 94,701 93,000 93,999 41
2007/08/16 93,201 93,999 93,000 93,999 21
2007/08/15 93,501 93,600 93,501 93,501 4
2007/08/14 94,101 94,101 93,501 94,101 7
2007/08/13 93,999 94,500 93,201 93,999 14
2007/08/10 95,101 95,101 94,800 94,800 18
2007/08/09 95,001 95,101 95,001 95,101 12
2007/08/08 95,101 95,101 95,001 95,001 105
2007/08/07 95,299 95,299 95,001 95,101 9
2007/08/06 95,200 95,200 95,200 95,200 2
2007/08/03 95,299 95,299 95,101 95,101 14
2007/08/02 95,200 95,200 95,101 95,200 11
2007/08/01 95,200 95,299 95,101 95,101 20
2007/07/31 95,200 96,100 95,200 95,701 15
2007/07/30 95,001 95,500 95,001 95,101 30
2007/07/27 100,000 100,000 97,999 97,999 11
2007/07/26 98,401 99,001 98,401 99,001 14
2007/07/25 96,100 96,499 95,001 96,499 12
2007/07/24 96,001 97,000 95,899 96,001 11
2007/07/23 97,000 97,999 95,001 97,000 16
2007/07/20 97,999 100,999 97,999 100,000 30
2007/07/19 100,000 100,000 97,999 97,999 23
2007/07/18 103,000 103,000 100,000 100,000 20
2007/07/13 102,001 103,000 102,001 103,000 13
2007/07/12 103,999 107,000 100,000 100,999 42
2007/07/11 105,001 105,001 103,999 103,999 29
2007/07/10 106,001 106,001 105,001 105,001 22
2007/07/09 107,000 107,000 105,001 106,001 17
2007/07/06 107,999 107,999 107,000 107,999 29
2007/07/05 110,000 110,999 107,999 107,999 29
2007/07/04 110,999 112,001 110,000 112,001 9
2007/07/03 110,000 112,001 110,000 110,999 13
2007/07/02 110,000 110,000 110,000 110,000 19
2007/06/29 110,000 112,001 110,000 110,000 23
2007/06/28 109,001 110,999 107,000 107,999 39
2007/06/27 112,001 112,001 107,000 107,999 168
2007/06/26 115,001 123,000 110,000 110,000 890
2007/06/25 103,000 103,000 103,000 103,000 7
2007/06/22 106,001 106,001 103,000 103,000 11
2007/06/21 107,000 110,000 106,001 109,001 7
2007/06/20 107,000 107,000 107,000 107,000 5
2007/06/19 107,999 107,999 107,000 107,000 3
2007/06/18 107,999 107,999 106,001 106,001 9
2007/06/15 113,000 113,000 110,000 112,001 7
2007/06/14 109,001 113,000 109,001 113,000 15
2007/06/13 110,000 110,000 109,001 109,001 11
2007/06/12 103,999 107,999 103,999 107,999 4
2007/06/11 106,001 109,001 106,001 107,999 5
2007/06/08 109,001 110,000 103,000 106,001 13
2007/06/07 110,000 110,999 105,001 105,001 29
2007/06/06 105,001 105,001 103,000 103,000 4
2007/06/05 105,001 105,001 100,999 105,001 3
2007/06/04 103,000 103,999 103,000 103,999 11
2007/06/01 99,001 103,000 99,001 103,000 26
2007/05/31 100,000 100,999 100,000 100,999 17
2007/05/30 96,001 99,901 96,001 99,901 18
2007/05/29 100,000 100,000 99,001 99,001 8
2007/05/28 100,000 100,000 100,000 100,000 11
2007/05/25 100,000 100,000 99,001 100,000 11
2007/05/24 100,999 100,999 100,999 100,999 2
2007/05/23 102,001 102,001 100,000 100,999 12
2007/05/22 93,999 103,999 93,999 100,000 20
2007/05/21 97,600 97,600 93,999 93,999 12
2007/05/18 97,501 97,600 97,501 97,600 13
2007/05/17 97,399 97,501 97,000 97,501 10
2007/05/16 97,699 97,699 97,399 97,399 11
2007/05/15 96,799 97,801 96,799 97,801 3
2007/05/14 96,499 97,600 96,499 96,601 6
2007/05/11 96,001 99,400 96,001 96,400 14
2007/05/10 99,901 100,000 96,001 96,001 26
2007/05/09 99,799 99,799 99,499 99,499 8
2007/05/08 98,701 99,901 98,701 99,799 19
2007/05/07 96,100 98,701 96,001 98,701 24
2007/05/02 97,000 97,000 95,500 95,500 13
2007/05/01 94,701 95,500 94,701 95,500 19
2007/04/27 96,100 97,000 94,101 94,101 11
2007/04/26 98,899 98,899 98,800 98,800 7
2007/04/25 94,200 97,999 93,999 97,999 24
2007/04/24 93,201 95,200 93,201 93,999 26
2007/04/23 94,500 94,500 93,999 93,999 20
2007/04/20 98,701 98,899 97,501 97,501 30
2007/04/19 98,500 98,701 98,500 98,701 6
2007/04/18 97,501 99,001 97,501 98,500 39
2007/04/17 97,000 97,000 96,499 96,499 25
2007/04/16 94,200 96,199 94,200 95,001 22
2007/04/13 94,299 96,301 94,200 94,200 53
2007/04/12 94,200 95,001 94,200 94,200 33
2007/04/11 95,500 95,500 94,200 94,500 35
2007/04/10 94,899 95,500 94,800 95,500 42
2007/04/09 95,001 95,599 94,800 95,001 36
2007/04/06 96,400 96,799 96,001 96,001 158
2007/04/05 97,300 97,300 96,199 96,199 65
2007/04/04 98,101 99,001 97,000 97,000 42
2007/04/03 99,601 99,799 96,199 99,001 161
2007/04/02 100,999 102,001 99,001 99,499 73
2007/03/30 102,001 102,001 100,999 102,001 27
2007/03/29 103,000 103,000 102,001 102,001 10
2007/03/28 103,999 106,001 103,000 103,000 25
2007/03/27 103,999 105,001 102,001 102,001 54
2007/03/26 97,999 107,000 97,999 106,001 274
2007/03/23 119,001 119,001 117,999 117,999 12
2007/03/22 117,999 117,999 117,999 117,999 7
2007/03/20 117,000 119,001 117,000 119,001 66
2007/03/19 120,000 120,000 117,000 117,000 12
2007/03/16 119,001 119,001 117,000 117,999 23
2007/03/15 120,000 120,000 120,000 120,000 6
2007/03/14 119,001 120,000 117,999 119,001 13
2007/03/13 120,000 120,000 120,000 120,000 3
2007/03/12 120,000 120,999 120,000 120,999 5
2007/03/09 120,999 120,999 119,001 120,000 6
2007/03/08 120,000 120,000 119,001 120,000 28
2007/03/07 120,000 120,000 119,001 119,001 15
2007/03/06 117,999 119,001 117,999 119,001 14
2007/03/05 120,000 120,000 117,999 117,999 35
2007/03/02 120,000 120,999 119,001 120,999 11
2007/03/01 120,999 120,999 120,999 120,999 12
2007/02/28 120,000 120,999 117,000 120,999 52
2007/02/27 126,001 126,001 125,001 125,001 21
2007/02/26 125,001 126,001 123,999 126,001 33
2007/02/23 123,000 125,001 123,000 123,999 10
2007/02/22 123,000 123,999 122,001 123,999 21
2007/02/21 120,999 123,000 120,999 122,001 18
2007/02/20 122,001 123,000 122,001 122,001 14
2007/02/19 122,001 123,000 122,001 123,000 11
2007/02/16 122,001 122,001 122,001 122,001 6
2007/02/15 123,000 123,000 122,001 123,000 11
2007/02/14 123,000 123,999 122,001 123,999 9
2007/02/13 122,001 123,999 122,001 123,999 14
2007/02/09 122,001 122,001 122,001 122,001 11
2007/02/08 120,999 123,000 120,999 122,001 40
2007/02/07 122,001 122,001 120,000 120,000 63
2007/02/06 123,999 123,999 122,001 123,000 23
2007/02/05 123,999 123,999 123,999 123,999 22
2007/02/02 126,001 126,001 123,999 125,001 3
2007/02/01 126,001 126,001 123,999 123,999 15
2007/01/31 127,999 127,999 126,001 126,001 17
2007/01/30 126,001 127,999 123,000 126,001 13
2007/01/29 127,999 127,999 123,999 125,001 18
2007/01/26 130,999 130,999 127,999 127,999 6
2007/01/25 130,000 130,000 129,001 129,001 8
2007/01/24 133,000 133,000 130,999 132,001 31
2007/01/23 129,001 130,000 127,000 130,000 23
2007/01/22 129,001 130,000 129,001 129,001 30
2007/01/19 129,001 129,001 126,001 126,001 8
2007/01/18 125,001 130,000 125,001 127,999 16
2007/01/17 123,000 127,000 123,000 127,000 39
2007/01/16 123,000 123,999 122,001 123,999 20
2007/01/15 123,000 123,000 122,001 123,000 6
2007/01/12 120,999 122,001 120,999 122,001 5
2007/01/11 120,000 122,001 120,000 122,001 14
2007/01/10 123,000 123,000 120,999 120,999 13
2007/01/09 123,000 123,999 120,999 123,999 6
2007/01/05 120,999 123,999 120,999 123,999 8
2007/01/04 122,001 122,001 122,001 122,001 14

このページの先頭へ