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
2013/12/30 944 960 938 960 34,900
2013/12/27 940 940 910 918 47,000
2013/12/26 940 941 931 939 34,800
2013/12/25 901 913 891 910 114,900
2013/12/24 920 930 901 910 83,700
2013/12/20 850 884 819 880 64,400
2013/12/19 880 880 851 853 47,000
2013/12/18 881 885 876 877 30,000
2013/12/17 883 886 880 880 37,300
2013/12/16 905 915 887 898 54,800
2013/12/13 938 940 895 902 76,800
2013/12/12 1,020 1,020 925 930 194,000
2013/12/11 1,030 1,054 1,028 1,034 47,900
2013/12/10 1,050 1,068 1,019 1,023 33,800
2013/12/09 1,007 1,034 1,000 1,030 32,800
2013/12/06 985 994 981 994 6,300
2013/12/05 991 1,008 983 987 29,100
2013/12/04 985 1,006 985 1,000 33,000
2013/12/03 993 993 980 993 25,000
2013/12/02 970 990 955 989 26,700
2013/11/29 978 978 958 970 34,900
2013/11/28 985 986 961 970 45,800
2013/11/27 985 999 968 976 23,900
2013/11/26 977 990 968 985 28,400
2013/11/25 1,000 1,000 976 978 79,500
2013/11/22 1,006 1,009 986 995 29,200
2013/11/21 994 1,006 994 1,002 34,900
2013/11/20 1,000 1,015 990 992 50,400
2013/11/19 995 1,010 991 992 17,300
2013/11/18 991 1,011 982 1,000 32,300
2013/11/15 995 999 979 979 49,300
2013/11/14 1,002 1,012 994 999 19,800
2013/11/13 1,004 1,010 991 1,002 13,400
2013/11/12 980 1,018 980 1,010 34,200
2013/11/11 1,021 1,025 976 984 77,400
2013/11/08 1,038 1,040 1,015 1,029 41,500
2013/11/07 1,093 1,095 1,044 1,048 27,500
2013/11/06 1,106 1,106 1,075 1,080 47,900
2013/11/05 1,149 1,149 1,081 1,100 80,000
2013/11/01 1,037 1,102 1,020 1,072 102,700
2013/10/31 1,147 1,160 1,003 1,007 311,000
2013/10/30 1,070 1,070 1,070 1,070 25,300
2013/10/29 923 950 913 920 25,400
2013/10/29 1 -> 300.03 分割
2013/10/28 286,799 286,799 264,500 272,301 174
2013/10/25 284,701 292,499 282,199 286,400 352
2013/10/24 277,600 283,999 276,601 283,999 118
2013/10/23 279,499 282,400 273,000 281,800 280
2013/10/22 269,100 277,399 267,501 272,499 210
2013/10/21 257,999 270,501 257,999 267,399 179
2013/10/18 256,901 258,299 256,001 257,801 40
2013/10/17 255,101 259,400 254,200 256,901 32
2013/10/16 256,001 258,899 251,599 252,001 77
2013/10/15 260,000 260,000 253,699 254,101 46
2013/10/11 259,001 263,000 250,000 259,499 67
2013/10/10 256,499 270,000 256,001 258,101 107
2013/10/09 239,901 253,999 236,499 252,601 99
2013/10/08 249,901 249,901 240,201 243,900 61
2013/10/07 257,000 257,000 247,501 250,999 113
2013/10/04 257,000 257,000 250,201 256,199 39
2013/10/03 258,899 258,899 253,099 258,299 37
2013/10/02 260,999 260,999 255,001 258,899 63
2013/10/01 261,500 261,500 260,099 260,999 29
2013/09/30 262,001 262,001 259,100 259,799 128
2013/09/27 260,099 265,001 260,099 263,600 87
2013/09/26 255,401 260,999 252,601 260,999 96
2013/09/25 259,400 259,499 253,300 255,001 51
2013/09/24 259,001 259,301 257,000 258,101 36
2013/09/20 260,000 260,201 252,100 255,001 78
2013/09/19 262,400 263,000 257,999 261,401 65
2013/09/18 255,101 263,000 255,101 263,000 70
2013/09/17 255,001 258,899 253,000 254,500 51
2013/09/13 260,900 260,999 247,999 251,899 141
2013/09/12 269,799 269,799 257,000 260,000 117
2013/09/11 270,900 271,401 266,100 267,501 193
2013/09/10 246,100 262,499 242,901 255,899 148
2013/09/09 248,701 248,701 241,101 241,101 53
2013/09/06 248,500 250,000 240,000 243,900 81
2013/09/05 243,900 249,799 239,700 247,999 68
2013/09/04 235,001 245,001 232,001 241,500 83
2013/09/03 225,001 235,899 225,001 235,599 79
2013/09/02 223,801 223,801 223,801 223,801 3
2013/08/30 223,501 225,200 221,500 224,899 23
2013/08/29 213,000 223,501 213,000 223,501 67
2013/08/28 210,600 229,799 210,600 217,999 96
2013/08/27 223,600 226,901 223,501 225,599 14
2013/08/26 226,400 229,700 226,001 228,500 31
2013/08/23 217,900 223,501 217,900 222,400 14
2013/08/22 212,400 217,999 207,999 216,001 101
2013/08/21 232,799 233,000 216,100 219,799 96
2013/08/20 236,499 236,499 230,000 230,000 42
2013/08/19 231,200 236,799 231,200 236,499 23
2013/08/16 235,001 235,001 229,100 230,300 34
2013/08/15 226,301 234,800 226,301 234,800 112
2013/08/14 226,001 226,700 224,500 226,700 9
2013/08/13 221,899 225,899 220,099 225,899 13
2013/08/12 226,700 226,700 222,199 222,199 39
2013/08/09 227,900 230,999 226,499 228,800 41
2013/08/08 230,801 236,601 226,799 227,501 67
2013/08/07 237,201 237,201 230,300 230,300 56
2013/08/06 242,001 242,001 236,100 237,300 58
2013/08/05 239,001 242,799 237,999 242,799 57
2013/08/02 246,799 246,799 240,000 243,999 31
2013/08/01 247,999 247,999 233,201 245,701 54
2013/07/31 242,700 255,001 242,700 246,601 226
2013/07/30 232,001 243,801 229,700 242,799 197
2013/07/29 250,999 257,399 235,001 237,000 253
2013/07/26 267,201 267,399 256,001 260,900 83
2013/07/25 252,499 265,001 250,999 262,199 199
2013/07/24 250,000 254,299 247,000 253,000 229
2013/07/23 255,899 262,499 255,899 258,899 160
2013/07/22 281,599 282,001 262,100 263,600 233
2013/07/19 291,899 291,899 275,001 286,601 207
2013/07/18 270,501 293,501 270,501 291,899 270
2013/07/17 270,000 276,001 267,000 270,000 77
2013/07/16 265,001 280,000 265,001 273,999 175
2013/07/12 266,001 267,000 257,000 263,999 69
2013/07/11 268,299 273,801 261,200 263,501 293
2013/07/10 244,899 270,000 243,000 269,601 553
2013/07/09 243,999 245,001 238,800 243,999 83
2013/07/08 242,001 247,999 239,100 239,100 237
2013/07/05 230,000 239,499 230,000 239,499 127
2013/07/04 226,400 229,400 223,999 229,400 73
2013/07/03 227,501 230,000 226,199 226,400 82
2013/07/02 234,899 234,899 225,299 229,499 80
2013/07/01 224,899 237,000 210,201 233,099 140
2013/06/28 232,001 239,001 226,301 229,901 114
2013/06/27 233,000 240,000 220,999 231,200 178
2013/06/26 230,999 233,000 227,501 228,500 182
2013/06/25 231,401 231,401 225,001 226,601 305
2013/06/24 232,100 235,001 226,400 232,001 223
2013/06/21 220,099 230,000 220,000 226,301 262
2013/06/20 214,701 233,999 213,000 231,899 365
2013/06/19 214,701 240,999 209,001 209,700 509
2013/06/18 211,800 213,000 207,099 209,700 98
2013/06/17 202,001 212,001 200,801 212,001 153
2013/06/14 200,000 204,599 199,799 202,499 78
2013/06/13 192,001 199,700 192,001 194,101 73
2013/06/12 190,000 203,201 190,000 200,699 161
2013/06/11 200,000 214,899 195,001 199,001 520
2013/06/10 177,999 180,999 170,099 180,000 144
2013/06/07 158,899 162,001 155,001 162,001 174
2013/06/06 180,999 187,399 165,001 169,001 150
2013/06/05 187,000 187,999 182,301 186,001 19
2013/06/04 184,599 188,500 177,999 188,401 160
2013/06/03 190,099 192,199 189,499 189,799 53
2013/05/31 187,699 197,900 187,699 197,900 58
2013/05/30 190,099 195,001 189,100 189,100 153
2013/05/29 187,999 195,401 187,999 195,401 43
2013/05/28 185,001 190,000 178,200 185,001 69
2013/05/27 186,799 186,799 180,000 183,999 47
2013/05/24 184,200 196,799 177,999 188,401 236
2013/05/23 202,601 207,801 187,000 192,001 168
2013/05/22 207,099 210,999 199,199 204,500 241
2013/05/21 223,000 223,000 210,300 215,001 64
2013/05/20 210,999 222,901 209,001 222,901 142
2013/05/17 199,901 209,901 199,901 207,399 57
2013/05/16 207,999 207,999 176,499 200,099 507
2013/05/15 230,000 230,000 209,001 212,199 243
2013/05/14 219,001 233,900 218,299 230,201 123
2013/05/13 218,200 223,000 218,101 219,100 58
2013/05/10 226,001 227,999 217,999 221,200 58
2013/05/09 232,001 236,001 226,901 227,201 162
2013/05/08 240,000 253,900 220,999 229,499 200
2013/05/07 237,999 238,899 226,100 236,499 196
2013/05/02 217,999 234,500 214,500 232,700 300
2013/05/01 225,001 225,299 217,999 223,000 175
2013/04/30 205,001 225,401 205,001 225,001 241
2013/04/26 210,999 213,999 201,200 201,200 277
2013/04/25 218,500 220,000 210,999 210,999 275
2013/04/24 227,999 228,800 222,901 223,099 124
2013/04/23 225,299 232,799 217,000 229,601 217
2013/04/22 225,001 229,799 225,001 227,699 156
2013/04/19 211,500 233,699 211,500 232,901 325
2013/04/18 223,999 232,499 214,401 216,499 533
2013/04/17 225,599 240,999 216,199 233,999 1,103
2013/04/16 189,199 215,500 185,299 212,001 514
2013/04/15 182,001 217,999 182,001 197,801 1,420
2013/04/12 175,001 177,999 173,099 177,999 104
2013/04/11 175,800 178,701 172,499 177,999 182
2013/04/10 175,800 179,301 171,599 175,899 140
2013/04/09 183,300 183,501 175,101 177,000 203
2013/04/08 171,899 182,799 170,999 177,000 305
2013/04/05 168,701 173,000 167,000 171,899 152
2013/04/04 167,000 168,500 163,099 168,500 82
2013/04/03 167,999 168,800 161,299 167,501 116
2013/04/02 152,001 164,899 147,801 163,000 239
2013/04/01 173,000 173,000 153,999 155,500 360
2013/03/29 177,300 180,000 174,599 175,899 176
2013/03/28 181,500 187,900 174,800 176,199 328
2013/03/27 179,001 183,999 177,099 180,999 125
2013/03/26 175,001 186,799 175,001 184,200 389
2013/03/25 175,001 175,001 173,000 174,500 152
2013/03/22 171,401 171,899 166,001 171,899 100
2013/03/21 166,001 174,599 166,001 172,001 224
2013/03/19 162,901 164,899 160,999 164,899 268
2013/03/18 161,899 161,899 158,200 160,999 131
2013/03/15 153,999 157,999 153,000 157,999 113
2013/03/14 144,899 150,201 143,000 150,000 144
2013/03/13 149,901 149,901 140,600 146,400 181
2013/03/12 163,999 164,500 150,000 150,000 119
2013/03/11 157,000 163,801 156,001 163,801 278
2013/03/08 156,700 157,999 153,501 155,500 162
2013/03/07 151,200 158,401 148,101 158,401 344
2013/03/06 133,501 152,301 133,501 147,999 266
2013/03/05 131,599 135,800 131,599 133,801 176
2013/03/04 132,199 132,199 130,300 131,401 109
2013/03/01 132,301 133,900 130,501 131,299 93
2013/02/28 134,500 134,899 133,900 133,900 32
2013/02/27 132,601 134,899 132,001 134,899 108
2013/02/26 132,001 132,001 130,399 132,001 82
2013/02/25 131,899 132,901 130,300 130,300 225
2013/02/22 127,699 128,299 127,000 128,101 29
2013/02/21 130,000 130,000 125,101 126,601 37
2013/02/20 128,401 129,601 127,099 127,699 29
2013/02/19 124,701 132,901 124,500 126,700 203
2013/02/18 122,100 124,899 122,100 124,701 36
2013/02/15 124,500 124,500 120,000 121,800 57
2013/02/14 123,099 124,500 120,600 124,500 68
2013/02/13 125,899 125,899 120,300 123,399 161
2013/02/12 129,400 129,400 126,199 126,499 91
2013/02/08 133,801 134,101 129,700 129,700 142
2013/02/07 135,001 135,001 133,801 133,801 38
2013/02/06 135,001 135,001 133,501 135,001 53
2013/02/05 134,401 135,800 134,200 135,001 53
2013/02/04 133,000 136,700 133,000 136,001 63
2013/02/01 132,001 133,000 131,599 133,000 23
2013/01/31 131,599 132,901 131,599 132,001 25
2013/01/30 130,399 134,500 128,500 131,401 84
2013/01/29 133,000 135,299 132,499 132,700 21
2013/01/28 135,899 135,899 129,001 133,099 99
2013/01/25 137,999 139,001 132,001 133,999 109
2013/01/24 132,499 139,400 131,101 139,400 234
2013/01/23 126,601 132,799 126,499 130,000 153
2013/01/22 125,800 127,501 125,500 126,199 51
2013/01/21 127,501 128,401 126,001 126,100 88
2013/01/18 127,000 130,000 126,199 127,000 95
2013/01/17 128,500 131,899 124,701 126,001 185
2013/01/16 127,300 127,300 122,601 126,901 100
2013/01/15 129,001 132,001 126,301 126,901 118
2013/01/11 125,599 127,999 125,599 127,600 118
2013/01/10 119,100 126,799 119,100 123,999 107
2013/01/09 118,701 120,000 117,399 117,600 55
2013/01/08 122,001 122,001 119,001 119,901 82
2013/01/07 122,001 122,601 117,201 122,001 198
2013/01/04 114,800 119,601 114,500 119,601 145

このページの先頭へ