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
2008/12/30 30,201 30,999 30,201 30,801 11
2008/12/29 31,401 31,401 30,099 30,999 28
2008/12/26 31,899 31,899 30,099 30,999 37
2008/12/25 27,750 30,699 27,750 30,699 55
2008/12/24 27,501 27,999 27,501 27,699 51
2008/12/22 27,189 27,501 27,000 27,501 7
2008/12/19 27,201 27,801 27,201 27,201 17
2008/12/18 26,121 27,180 26,121 27,180 7
2008/12/17 27,501 27,501 26,100 26,100 18
2008/12/16 25,311 26,001 25,299 26,001 28
2008/12/15 24,800 25,299 24,500 25,299 10
2008/12/12 23,201 23,981 23,201 23,981 31
2008/12/11 25,101 25,899 24,500 25,899 47
2008/12/10 27,399 27,399 26,001 26,001 72
2008/12/09 29,499 29,499 28,299 28,299 14
2008/12/08 31,251 31,500 28,101 29,199 16
2008/12/05 30,300 30,450 30,201 30,450 75
2008/12/04 30,351 30,351 30,300 30,300 64
2008/12/03 31,701 31,701 30,000 30,399 169
2008/12/02 30,999 32,100 30,999 32,100 97
2008/12/01 31,251 33,000 31,200 31,251 43
2008/11/28 32,001 32,199 30,549 31,200 107
2008/11/27 30,900 33,600 30,501 31,599 42
2008/11/26 28,500 30,150 28,500 30,099 67
2008/11/25 30,501 30,600 29,001 30,150 34
2008/11/21 27,000 27,999 26,901 27,999 109
2008/11/20 25,500 28,800 25,101 27,000 251
2008/11/19 29,901 32,001 27,699 27,699 309
2008/11/18 27,300 29,001 27,300 29,001 116
2008/11/17 24,299 27,279 22,700 26,001 158
2008/11/14 23,501 24,299 21,701 24,299 74
2008/11/13 20,030 22,901 20,030 22,901 92
2008/11/12 23,501 24,401 20,000 20,150 293
2008/11/11 20,000 21,401 19,799 21,401 164
2008/11/10 18,920 19,961 18,899 19,199 335
2008/11/07 18,491 18,521 18,299 18,521 107
2008/11/06 19,400 20,000 18,500 18,500 274
2008/11/05 18,599 19,601 18,200 19,601 172
2008/11/04 19,079 19,301 18,401 18,599 181
2008/10/31 18,200 18,581 17,999 18,479 73
2008/10/30 17,000 17,999 17,000 17,999 14
2008/10/29 17,600 18,200 16,001 16,199 180
2008/10/28 17,699 17,900 16,601 16,700 56
2008/10/27 18,500 18,701 17,501 17,501 91
2008/10/24 17,600 18,299 17,501 18,299 62
2008/10/23 16,940 17,501 16,850 17,501 55
2008/10/22 18,500 19,400 16,340 16,940 206
2008/10/21 17,999 18,500 17,501 18,341 293
2008/10/20 17,501 17,750 17,399 17,750 482
2008/10/17 18,101 18,461 17,021 17,501 196
2008/10/16 16,100 17,501 16,100 17,501 134
2008/10/15 17,819 17,819 16,211 17,501 87
2008/10/14 19,211 19,211 17,420 17,621 274
2008/10/10 19,901 20,000 18,011 18,209 110
2008/10/09 20,501 21,200 19,601 21,011 56
2008/10/08 23,801 24,701 23,501 23,501 91
2008/10/07 26,499 26,499 26,499 26,499 11
2008/10/06 29,601 29,601 29,499 29,499 19
2008/10/03 33,000 33,501 31,401 33,501 18
2008/10/02 33,501 33,501 33,399 33,399 2
2008/10/01 30,999 33,000 30,999 33,000 5
2008/09/30 32,001 32,001 30,999 30,999 2
2008/09/29 34,299 35,200 33,099 33,099 31
2008/09/26 34,149 34,800 33,600 33,600 16
2008/09/25 34,101 34,401 33,999 34,401 18
2008/09/24 35,500 35,500 33,999 34,050 26
2008/09/22 32,700 35,101 32,601 35,101 36
2008/09/19 31,599 32,601 31,101 31,101 25
2008/09/18 29,199 30,300 29,061 30,000 100
2008/09/17 33,000 33,000 33,000 33,000 8
2008/09/16 37,000 37,000 37,000 37,000 1
2008/09/12 40,399 40,801 37,999 38,401 4
2008/09/11 40,000 40,000 40,000 40,000 10
2008/09/10 38,500 39,949 37,999 39,949 28
2008/09/08 37,999 37,999 37,999 37,999 3
2008/09/05 39,001 39,001 37,201 38,800 7
2008/09/04 40,000 40,000 38,599 40,000 18
2008/09/03 40,051 40,051 40,051 40,051 1
2008/09/02 40,000 40,000 40,000 40,000 2
2008/09/01 40,699 40,699 40,699 40,699 3
2008/08/29 41,500 41,500 41,500 41,500 4
2008/08/28 43,549 43,549 43,549 43,549 14
2008/08/27 41,101 42,700 41,101 42,700 4
2008/08/26 44,299 44,299 44,299 44,299 8
2008/08/22 44,299 44,299 44,299 44,299 2
2008/08/21 41,899 41,899 41,899 41,899 4
2008/08/15 44,599 45,800 40,999 45,800 13
2008/08/14 40,201 42,601 40,201 42,601 2
2008/08/13 43,000 43,000 41,701 42,001 10
2008/08/12 42,601 43,000 42,601 43,000 3
2008/08/11 43,801 43,801 43,399 43,399 6
2008/08/08 43,000 47,399 43,000 47,399 6
2008/08/06 45,500 45,500 45,001 45,001 7
2008/08/05 45,001 45,001 45,001 45,001 6
2008/08/01 47,099 47,099 45,001 45,500 20
2008/07/31 47,000 47,000 47,000 47,000 2
2008/07/30 48,851 48,851 45,251 48,200 17
2008/07/29 46,799 47,900 46,799 47,900 41
2008/07/28 45,650 45,899 45,650 45,899 6
2008/07/25 44,800 44,800 44,800 44,800 1
2008/07/24 43,999 43,999 43,999 43,999 8
2008/07/23 43,999 44,101 43,999 43,999 11
2008/07/22 41,050 42,901 40,999 42,901 5
2008/07/18 42,001 43,000 42,001 43,000 22
2008/07/17 42,499 42,499 40,501 40,501 14
2008/07/16 43,000 43,000 42,499 42,499 6
2008/07/15 44,500 44,500 44,101 44,101 3
2008/07/14 45,800 45,800 45,001 45,001 13
2008/07/11 45,299 45,401 45,299 45,401 3
2008/07/10 45,149 45,500 45,149 45,500 4
2008/07/08 47,801 47,801 45,101 45,101 4
2008/07/07 45,350 48,551 45,350 48,551 6
2008/07/04 47,600 47,600 47,600 47,600 7
2008/07/01 49,751 49,901 49,751 49,901 16
2008/06/30 48,899 48,899 47,999 48,800 10
2008/06/27 47,999 47,999 47,000 47,000 11
2008/06/26 47,999 48,500 47,801 48,500 6
2008/06/25 50,999 50,999 47,099 47,099 37
2008/06/24 44,701 50,000 44,701 50,000 48
2008/06/23 44,599 46,601 44,500 46,301 15
2008/06/20 46,949 47,000 46,400 47,000 17
2008/06/19 47,201 47,201 47,000 47,000 9
2008/06/18 48,299 48,800 48,299 48,800 2
2008/06/17 49,100 49,100 49,049 49,049 6
2008/06/16 49,400 50,300 49,400 50,300 17
2008/06/13 50,999 50,999 49,151 49,151 3
2008/06/12 50,000 50,999 49,100 49,100 12
2008/06/11 49,850 51,299 49,850 50,000 3
2008/06/10 52,499 52,499 49,100 51,800 26
2008/06/09 50,000 50,000 50,000 50,000 1
2008/06/06 50,000 50,000 49,199 49,199 6
2008/06/05 49,850 50,000 49,751 50,000 5
2008/06/04 49,499 49,499 48,950 48,950 8
2008/06/03 49,250 49,250 49,250 49,250 5
2008/06/02 48,851 48,851 48,851 48,851 3
2008/05/30 48,800 48,800 48,800 48,800 2
2008/05/29 48,800 49,499 48,800 49,499 5
2008/05/28 49,049 49,049 49,049 49,049 2
2008/05/27 49,850 49,850 48,701 48,701 6
2008/05/26 48,701 49,100 48,701 49,100 18
2008/05/23 49,400 49,400 49,400 49,400 4
2008/05/22 49,100 49,199 47,999 47,999 13
2008/05/21 50,900 50,900 50,099 50,900 7
2008/05/20 50,099 52,001 50,099 52,001 13
2008/05/19 49,499 49,799 49,499 49,799 5
2008/05/16 49,799 49,799 48,800 48,800 2
2008/05/15 49,400 49,799 49,400 49,799 9
2008/05/14 49,799 49,799 48,200 48,200 12
2008/05/13 49,001 49,799 49,001 49,799 6
2008/05/12 49,151 50,900 47,999 50,300 38
2008/05/09 50,699 50,699 49,499 49,550 4
2008/05/08 49,499 50,801 49,499 50,801 14
2008/05/07 48,350 49,901 48,350 49,001 10
2008/05/02 49,550 49,550 49,550 49,550 2
2008/05/01 49,499 49,499 48,299 48,350 16
2008/04/30 48,101 50,399 48,101 50,399 17
2008/04/28 50,201 50,699 50,201 50,699 13
2008/04/25 49,250 49,250 48,101 49,250 11
2008/04/24 48,599 48,800 48,200 48,800 48
2008/04/23 53,000 53,501 52,901 53,000 21
2008/04/22 52,799 52,799 52,799 52,799 2
2008/04/21 50,600 53,000 50,501 53,000 13
2008/04/18 50,300 52,001 50,300 50,501 11
2008/04/17 50,501 50,501 50,501 50,501 2
2008/04/16 50,999 50,999 50,999 50,999 1
2008/04/15 50,999 50,999 50,999 50,999 1
2008/04/14 50,501 50,999 50,501 50,999 6
2008/04/11 50,999 50,999 50,999 50,999 1
2008/04/10 50,999 51,899 50,999 51,500 9
2008/04/09 51,500 51,599 50,999 50,999 15
2008/04/08 52,499 52,499 52,001 52,001 4
2008/04/07 53,501 53,699 52,700 52,799 18
2008/04/04 54,200 54,500 53,999 53,999 13
2008/04/03 53,300 54,299 53,300 54,200 21
2008/04/02 53,501 54,800 53,000 54,800 38
2008/04/01 50,501 51,599 50,501 50,999 6
2008/03/31 56,001 56,001 50,699 50,699 139
2008/03/28 53,000 53,000 53,000 53,000 163
2008/03/27 47,000 49,001 47,000 49,001 14
2008/03/26 47,000 47,000 47,000 47,000 5
2008/03/25 46,199 46,199 46,199 46,199 3
2008/03/24 46,499 46,700 46,499 46,499 9
2008/03/21 45,551 45,551 45,500 45,500 14
2008/03/19 45,800 45,800 45,551 45,551 2
2008/03/18 45,500 45,749 45,500 45,749 5
2008/03/17 45,800 45,800 45,749 45,800 14
2008/03/14 46,001 46,001 45,800 45,800 28
2008/03/13 45,001 45,001 45,001 45,001 5
2008/03/12 45,001 45,001 44,800 45,001 11
2008/03/11 45,001 45,001 45,001 45,001 18
2008/03/10 45,050 45,449 45,001 45,001 11
2008/03/07 45,899 45,899 45,299 45,299 11
2008/03/06 45,001 46,001 45,001 46,001 12
2008/03/05 45,101 45,101 45,101 45,101 5
2008/03/04 45,299 45,299 45,101 45,200 15
2008/03/03 45,701 45,701 45,299 45,299 10
2008/02/29 45,599 46,901 45,599 46,901 10
2008/02/28 45,599 45,800 45,500 45,800 30
2008/02/27 47,801 47,801 46,001 46,001 6
2008/02/26 45,800 46,001 45,800 46,001 20
2008/02/25 46,001 46,001 45,401 45,800 34
2008/02/22 45,500 45,899 45,500 45,551 8
2008/02/21 46,001 46,001 46,001 46,001 4
2008/02/20 46,400 46,400 46,301 46,301 3
2008/02/19 45,851 46,400 45,851 46,400 15
2008/02/18 45,001 45,500 45,001 45,500 10
2008/02/15 45,050 45,851 45,050 45,500 7
2008/02/14 46,400 46,700 45,500 46,700 19
2008/02/13 45,101 45,500 45,101 45,200 17
2008/02/12 45,500 45,500 45,200 45,200 8
2008/02/08 45,500 46,001 45,500 45,551 31
2008/02/07 45,500 45,650 45,500 45,551 23
2008/02/06 45,149 46,001 45,001 45,500 131
2008/02/05 47,099 47,150 45,200 45,551 101
2008/02/04 48,599 48,599 48,101 48,101 10
2008/02/01 49,001 49,001 49,001 49,001 2
2008/01/31 49,001 49,001 47,999 48,500 8
2008/01/30 49,100 49,100 49,100 49,100 21
2008/01/29 48,101 49,001 48,101 49,001 10
2008/01/28 49,400 49,400 47,999 47,999 11
2008/01/25 48,101 49,001 48,101 49,001 21
2008/01/24 47,000 47,201 47,000 47,000 17
2008/01/23 46,649 47,099 46,649 47,000 25
2008/01/22 48,200 48,200 46,001 46,550 37
2008/01/21 49,100 50,000 49,001 49,001 21
2008/01/18 48,800 50,699 48,800 50,000 17
2008/01/17 53,801 53,801 53,600 53,600 23
2008/01/16 53,099 53,099 53,099 53,099 41
2008/01/15 60,000 60,000 58,101 58,101 35
2008/01/11 63,999 63,999 60,000 60,999 25
2008/01/10 65,001 65,001 63,999 64,500 7
2008/01/09 67,000 67,000 65,001 65,001 11
2008/01/08 67,000 67,399 66,901 67,399 12
2008/01/07 67,000 67,501 67,000 67,300 4
2008/01/04 67,999 67,999 66,499 66,499 36

このページの先頭へ