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 |
---|---|---|---|---|---|
2014/12/30 | 1,194 | 1,199 | 1,179 | 1,190 | 25,700 |
2014/12/29 | 1,202 | 1,209 | 1,179 | 1,192 | 37,500 |
2014/12/26 | 1,188 | 1,192 | 1,175 | 1,192 | 26,300 |
2014/12/25 | 1,180 | 1,180 | 1,168 | 1,169 | 22,900 |
2014/12/24 | 1,187 | 1,195 | 1,167 | 1,183 | 43,100 |
2014/12/22 | 1,170 | 1,171 | 1,160 | 1,170 | 15,900 |
2014/12/19 | 1,176 | 1,176 | 1,155 | 1,169 | 13,100 |
2014/12/18 | 1,155 | 1,160 | 1,145 | 1,155 | 10,900 |
2014/12/17 | 1,126 | 1,152 | 1,126 | 1,145 | 11,300 |
2014/12/16 | 1,144 | 1,154 | 1,133 | 1,143 | 14,800 |
2014/12/15 | 1,144 | 1,179 | 1,138 | 1,159 | 18,400 |
2014/12/12 | 1,150 | 1,160 | 1,130 | 1,138 | 17,300 |
2014/12/11 | 1,139 | 1,149 | 1,109 | 1,148 | 31,200 |
2014/12/10 | 1,170 | 1,192 | 1,159 | 1,168 | 25,100 |
2014/12/09 | 1,156 | 1,177 | 1,150 | 1,175 | 24,500 |
2014/12/08 | 1,171 | 1,198 | 1,155 | 1,156 | 15,100 |
2014/12/05 | 1,149 | 1,168 | 1,137 | 1,157 | 15,200 |
2014/12/04 | 1,150 | 1,167 | 1,113 | 1,137 | 32,000 |
2014/12/03 | 1,174 | 1,199 | 1,148 | 1,148 | 24,400 |
2014/12/02 | 1,220 | 1,230 | 1,170 | 1,174 | 60,100 |
2014/12/01 | 1,182 | 1,208 | 1,172 | 1,207 | 35,600 |
2014/11/28 | 1,160 | 1,207 | 1,139 | 1,161 | 51,200 |
2014/11/27 | 1,091 | 1,145 | 1,091 | 1,135 | 38,000 |
2014/11/26 | 1,065 | 1,090 | 1,062 | 1,090 | 21,300 |
2014/11/25 | 1,035 | 1,060 | 1,030 | 1,053 | 26,800 |
2014/11/21 | 1,033 | 1,033 | 1,026 | 1,027 | 5,100 |
2014/11/20 | 1,025 | 1,033 | 1,025 | 1,027 | 10,800 |
2014/11/19 | 1,025 | 1,033 | 1,025 | 1,031 | 8,600 |
2014/11/18 | 1,023 | 1,032 | 1,023 | 1,027 | 5,200 |
2014/11/17 | 1,030 | 1,030 | 1,022 | 1,022 | 13,900 |
2014/11/14 | 1,030 | 1,033 | 1,018 | 1,024 | 16,200 |
2014/11/13 | 1,031 | 1,036 | 1,025 | 1,036 | 6,600 |
2014/11/12 | 1,031 | 1,032 | 1,025 | 1,031 | 15,200 |
2014/11/11 | 1,030 | 1,038 | 1,030 | 1,030 | 5,200 |
2014/11/10 | 1,035 | 1,036 | 1,027 | 1,028 | 6,400 |
2014/11/07 | 1,023 | 1,035 | 1,015 | 1,035 | 10,300 |
2014/11/06 | 1,040 | 1,040 | 1,023 | 1,023 | 9,200 |
2014/11/05 | 1,030 | 1,035 | 1,030 | 1,032 | 8,600 |
2014/11/04 | 1,050 | 1,050 | 1,024 | 1,027 | 15,000 |
2014/10/31 | 1,038 | 1,038 | 1,028 | 1,031 | 12,300 |
2014/10/30 | 1,029 | 1,035 | 1,021 | 1,032 | 11,200 |
2014/10/29 | 1,015 | 1,022 | 1,006 | 1,021 | 8,200 |
2014/10/28 | 1,012 | 1,025 | 1,010 | 1,020 | 5,200 |
2014/10/27 | 1,022 | 1,023 | 1,014 | 1,015 | 7,500 |
2014/10/24 | 1,028 | 1,028 | 1,015 | 1,019 | 7,100 |
2014/10/23 | 1,018 | 1,026 | 1,003 | 1,021 | 19,700 |
2014/10/22 | 1,020 | 1,020 | 1,010 | 1,020 | 9,700 |
2014/10/21 | 1,031 | 1,031 | 1,000 | 1,010 | 12,100 |
2014/10/20 | 1,006 | 1,028 | 1,005 | 1,028 | 17,300 |
2014/10/17 | 1,000 | 1,008 | 980 | 982 | 27,000 |
2014/10/16 | 1,000 | 1,015 | 999 | 1,002 | 27,600 |
2014/10/15 | 1,002 | 1,030 | 1,002 | 1,029 | 21,100 |
2014/10/14 | 1,000 | 1,009 | 992 | 1,001 | 32,600 |
2014/10/10 | 1,025 | 1,040 | 1,014 | 1,014 | 25,700 |
2014/10/09 | 1,061 | 1,061 | 1,036 | 1,040 | 9,400 |
2014/10/08 | 1,050 | 1,056 | 1,041 | 1,050 | 14,700 |
2014/10/07 | 1,072 | 1,089 | 1,068 | 1,069 | 13,100 |
2014/10/06 | 1,068 | 1,083 | 1,064 | 1,083 | 19,100 |
2014/10/03 | 1,028 | 1,057 | 1,025 | 1,057 | 19,000 |
2014/10/02 | 1,020 | 1,052 | 1,008 | 1,028 | 28,800 |
2014/10/01 | 1,053 | 1,077 | 1,040 | 1,050 | 23,300 |
2014/09/30 | 1,070 | 1,072 | 1,056 | 1,057 | 17,200 |
2014/09/29 | 1,080 | 1,090 | 1,068 | 1,088 | 14,000 |
2014/09/26 | 1,052 | 1,085 | 1,040 | 1,079 | 19,700 |
2014/09/25 | 1,088 | 1,090 | 1,070 | 1,071 | 17,700 |
2014/09/24 | 1,074 | 1,100 | 1,070 | 1,089 | 20,000 |
2014/09/22 | 1,043 | 1,098 | 1,040 | 1,070 | 57,600 |
2014/09/19 | 1,030 | 1,050 | 1,028 | 1,037 | 18,800 |
2014/09/18 | 1,041 | 1,055 | 1,024 | 1,027 | 16,300 |
2014/09/17 | 1,046 | 1,058 | 1,040 | 1,041 | 20,100 |
2014/09/16 | 1,049 | 1,064 | 1,044 | 1,045 | 24,500 |
2014/09/12 | 1,025 | 1,070 | 1,025 | 1,044 | 62,600 |
2014/09/11 | 1,018 | 1,023 | 1,005 | 1,005 | 17,300 |
2014/09/10 | 1,033 | 1,033 | 1,020 | 1,024 | 9,700 |
2014/09/09 | 1,025 | 1,033 | 1,021 | 1,033 | 11,300 |
2014/09/08 | 1,003 | 1,018 | 1,003 | 1,018 | 13,300 |
2014/09/05 | 1,006 | 1,008 | 998 | 1,001 | 13,700 |
2014/09/04 | 1,009 | 1,010 | 1,004 | 1,006 | 9,800 |
2014/09/03 | 997 | 1,006 | 996 | 1,002 | 12,100 |
2014/09/02 | 1,020 | 1,020 | 992 | 999 | 28,600 |
2014/09/01 | 1,029 | 1,047 | 1,010 | 1,021 | 52,900 |
2014/08/29 | 979 | 1,017 | 979 | 1,010 | 69,100 |
2014/08/28 | 955 | 976 | 953 | 973 | 36,500 |
2014/08/27 | 942 | 952 | 942 | 951 | 16,900 |
2014/08/26 | 952 | 954 | 948 | 951 | 14,700 |
2014/08/25 | 949 | 956 | 946 | 949 | 14,300 |
2014/08/22 | 940 | 951 | 938 | 949 | 15,700 |
2014/08/21 | 937 | 940 | 936 | 936 | 5,800 |
2014/08/20 | 939 | 942 | 938 | 938 | 7,700 |
2014/08/19 | 941 | 947 | 938 | 938 | 11,400 |
2014/08/18 | 944 | 945 | 941 | 942 | 4,700 |
2014/08/15 | 945 | 947 | 943 | 944 | 1,900 |
2014/08/14 | 949 | 951 | 940 | 942 | 11,200 |
2014/08/13 | 945 | 952 | 945 | 948 | 4,700 |
2014/08/12 | 955 | 955 | 945 | 949 | 6,500 |
2014/08/11 | 942 | 953 | 942 | 952 | 8,600 |
2014/08/08 | 941 | 952 | 932 | 944 | 16,400 |
2014/08/07 | 931 | 948 | 931 | 940 | 25,200 |
2014/08/06 | 941 | 942 | 930 | 932 | 18,200 |
2014/08/05 | 965 | 965 | 940 | 942 | 11,500 |
2014/08/04 | 943 | 966 | 932 | 966 | 10,900 |
2014/08/01 | 933 | 948 | 930 | 943 | 14,800 |
2014/07/31 | 960 | 960 | 937 | 937 | 14,800 |
2014/07/30 | 959 | 961 | 955 | 955 | 5,500 |
2014/07/29 | 962 | 966 | 952 | 959 | 12,300 |
2014/07/28 | 965 | 971 | 962 | 962 | 18,600 |
2014/07/25 | 956 | 960 | 948 | 960 | 14,500 |
2014/07/24 | 946 | 956 | 926 | 950 | 19,800 |
2014/07/23 | 948 | 956 | 944 | 946 | 14,100 |
2014/07/22 | 948 | 961 | 947 | 960 | 24,900 |
2014/07/18 | 931 | 950 | 923 | 939 | 16,700 |
2014/07/17 | 950 | 951 | 940 | 941 | 7,300 |
2014/07/16 | 945 | 958 | 932 | 948 | 24,700 |
2014/07/15 | 949 | 949 | 925 | 932 | 17,300 |
2014/07/14 | 960 | 960 | 940 | 945 | 20,500 |
2014/07/11 | 913 | 964 | 912 | 961 | 63,300 |
2014/07/10 | 958 | 960 | 922 | 929 | 46,500 |
2014/07/09 | 990 | 1,017 | 951 | 960 | 246,400 |
2014/07/08 | 927 | 934 | 911 | 930 | 25,700 |
2014/07/07 | 911 | 931 | 911 | 930 | 43,500 |
2014/07/04 | 920 | 933 | 905 | 917 | 53,600 |
2014/07/03 | 899 | 922 | 899 | 920 | 60,500 |
2014/07/02 | 888 | 904 | 888 | 898 | 59,300 |
2014/07/01 | 880 | 887 | 875 | 885 | 44,800 |
2014/06/30 | 860 | 874 | 857 | 873 | 36,400 |
2014/06/27 | 854 | 858 | 845 | 858 | 37,200 |
2014/06/26 | 850 | 858 | 850 | 856 | 49,000 |
2014/06/25 | 849 | 852 | 846 | 849 | 16,900 |
2014/06/24 | 845 | 855 | 845 | 848 | 18,800 |
2014/06/23 | 841 | 854 | 841 | 853 | 31,000 |
2014/06/20 | 843 | 852 | 839 | 840 | 27,600 |
2014/06/19 | 845 | 849 | 837 | 840 | 40,200 |
2014/06/18 | 848 | 850 | 843 | 844 | 19,700 |
2014/06/17 | 858 | 858 | 845 | 848 | 27,100 |
2014/06/16 | 864 | 864 | 842 | 856 | 42,600 |
2014/06/13 | 865 | 870 | 853 | 854 | 113,200 |
2014/06/12 | 875 | 892 | 873 | 890 | 49,900 |
2014/06/11 | 877 | 888 | 868 | 871 | 44,600 |
2014/06/10 | 875 | 886 | 871 | 875 | 56,600 |
2014/06/09 | 878 | 878 | 860 | 866 | 41,300 |
2014/06/06 | 845 | 860 | 841 | 848 | 41,000 |
2014/06/05 | 855 | 864 | 849 | 851 | 17,800 |
2014/06/04 | 858 | 858 | 848 | 852 | 23,000 |
2014/06/03 | 865 | 865 | 854 | 858 | 11,600 |
2014/06/02 | 848 | 859 | 845 | 854 | 19,500 |
2014/05/30 | 853 | 854 | 841 | 842 | 14,500 |
2014/05/29 | 842 | 851 | 838 | 845 | 12,800 |
2014/05/28 | 835 | 847 | 832 | 837 | 23,700 |
2014/05/27 | 835 | 840 | 831 | 831 | 11,900 |
2014/05/26 | 830 | 835 | 829 | 835 | 16,200 |
2014/05/23 | 833 | 833 | 822 | 829 | 14,200 |
2014/05/22 | 810 | 827 | 810 | 825 | 25,600 |
2014/05/21 | 810 | 816 | 802 | 808 | 31,100 |
2014/05/20 | 830 | 832 | 820 | 820 | 29,700 |
2014/05/19 | 843 | 850 | 830 | 830 | 10,500 |
2014/05/16 | 845 | 852 | 840 | 841 | 17,100 |
2014/05/15 | 851 | 855 | 845 | 847 | 22,200 |
2014/05/14 | 870 | 870 | 856 | 859 | 30,000 |
2014/05/13 | 856 | 870 | 855 | 858 | 18,800 |
2014/05/12 | 864 | 874 | 852 | 855 | 41,500 |
2014/05/09 | 871 | 871 | 861 | 862 | 17,300 |
2014/05/08 | 861 | 875 | 857 | 869 | 33,400 |
2014/05/07 | 853 | 873 | 845 | 857 | 45,300 |
2014/05/02 | 864 | 864 | 853 | 855 | 22,000 |
2014/05/01 | 861 | 870 | 860 | 864 | 23,600 |
2014/04/30 | 883 | 887 | 861 | 874 | 40,500 |
2014/04/28 | 859 | 883 | 859 | 883 | 57,300 |
2014/04/25 | 854 | 869 | 841 | 859 | 199,800 |
2014/04/24 | 873 | 878 | 854 | 860 | 365,600 |
2014/04/23 | 895 | 898 | 881 | 890 | 78,800 |
2014/04/22 | 895 | 905 | 894 | 895 | 63,400 |
2014/04/21 | 913 | 915 | 892 | 895 | 104,600 |
2014/04/18 | 922 | 925 | 909 | 913 | 71,300 |
2014/04/17 | 934 | 934 | 918 | 922 | 45,600 |
2014/04/16 | 948 | 948 | 910 | 929 | 90,000 |
2014/04/15 | 949 | 950 | 937 | 945 | 29,200 |
2014/04/14 | 934 | 942 | 926 | 941 | 29,300 |
2014/04/11 | 910 | 934 | 901 | 926 | 40,300 |
2014/04/10 | 939 | 947 | 915 | 917 | 49,100 |
2014/04/09 | 955 | 955 | 890 | 912 | 108,800 |
2014/04/08 | 972 | 972 | 945 | 956 | 54,100 |
2014/04/07 | 980 | 980 | 965 | 973 | 48,900 |
2014/04/04 | 983 | 983 | 964 | 973 | 42,100 |
2014/04/03 | 960 | 980 | 959 | 980 | 41,000 |
2014/04/02 | 951 | 965 | 950 | 954 | 35,200 |
2014/04/01 | 940 | 950 | 935 | 948 | 44,600 |
2014/03/31 | 943 | 944 | 920 | 932 | 50,500 |
2014/03/28 | 880 | 920 | 880 | 920 | 65,800 |
2014/03/27 | 850 | 869 | 850 | 869 | 32,900 |
2014/03/26 | 850 | 851 | 845 | 850 | 18,700 |
2014/03/25 | 835 | 846 | 835 | 839 | 24,300 |
2014/03/24 | 822 | 832 | 820 | 830 | 15,300 |
2014/03/20 | 826 | 827 | 808 | 809 | 27,800 |
2014/03/19 | 826 | 827 | 807 | 824 | 32,100 |
2014/03/18 | 816 | 826 | 812 | 819 | 18,000 |
2014/03/17 | 820 | 823 | 800 | 803 | 44,300 |
2014/03/14 | 851 | 856 | 815 | 827 | 102,700 |
2014/03/13 | 889 | 896 | 885 | 888 | 23,200 |
2014/03/12 | 879 | 898 | 879 | 890 | 28,100 |
2014/03/11 | 871 | 881 | 867 | 879 | 21,400 |
2014/03/10 | 874 | 877 | 868 | 872 | 10,900 |
2014/03/07 | 884 | 884 | 858 | 862 | 17,200 |
2014/03/06 | 885 | 885 | 854 | 872 | 19,400 |
2014/03/05 | 887 | 887 | 880 | 882 | 22,000 |
2014/03/04 | 859 | 874 | 847 | 873 | 19,400 |
2014/03/03 | 842 | 869 | 834 | 859 | 35,900 |
2014/02/28 | 838 | 848 | 833 | 833 | 8,100 |
2014/02/27 | 848 | 848 | 835 | 838 | 10,700 |
2014/02/26 | 843 | 843 | 833 | 841 | 8,300 |
2014/02/25 | 852 | 853 | 831 | 843 | 17,400 |
2014/02/24 | 840 | 855 | 838 | 841 | 14,800 |
2014/02/21 | 807 | 827 | 807 | 827 | 15,700 |
2014/02/20 | 813 | 814 | 805 | 807 | 9,200 |
2014/02/19 | 813 | 818 | 806 | 811 | 12,900 |
2014/02/18 | 812 | 819 | 803 | 815 | 27,700 |
2014/02/17 | 821 | 828 | 807 | 811 | 40,600 |
2014/02/14 | 841 | 855 | 811 | 818 | 48,700 |
2014/02/13 | 880 | 883 | 850 | 855 | 26,200 |
2014/02/12 | 866 | 880 | 861 | 880 | 20,500 |
2014/02/10 | 838 | 852 | 836 | 851 | 20,400 |
2014/02/07 | 839 | 856 | 823 | 823 | 41,400 |
2014/02/06 | 822 | 845 | 822 | 834 | 16,200 |
2014/02/05 | 849 | 849 | 807 | 817 | 21,500 |
2014/02/04 | 829 | 829 | 800 | 817 | 52,700 |
2014/02/03 | 860 | 880 | 850 | 851 | 30,800 |
2014/01/31 | 898 | 899 | 853 | 868 | 48,400 |
2014/01/30 | 893 | 899 | 890 | 891 | 45,100 |
2014/01/29 | 905 | 918 | 905 | 909 | 41,200 |
2014/01/28 | 905 | 914 | 901 | 905 | 15,000 |
2014/01/27 | 908 | 912 | 900 | 903 | 38,300 |
2014/01/24 | 922 | 937 | 920 | 934 | 34,300 |
2014/01/23 | 975 | 981 | 948 | 950 | 30,300 |
2014/01/22 | 974 | 984 | 965 | 970 | 25,800 |
2014/01/21 | 993 | 994 | 970 | 970 | 22,500 |
2014/01/20 | 945 | 974 | 945 | 967 | 41,000 |
2014/01/17 | 941 | 945 | 937 | 941 | 14,900 |
2014/01/16 | 954 | 956 | 940 | 940 | 15,600 |
2014/01/15 | 938 | 954 | 935 | 954 | 15,800 |
2014/01/14 | 940 | 953 | 935 | 936 | 37,900 |
2014/01/10 | 951 | 953 | 938 | 946 | 13,300 |
2014/01/09 | 953 | 959 | 938 | 947 | 29,200 |
2014/01/08 | 950 | 953 | 935 | 938 | 25,100 |
2014/01/07 | 956 | 956 | 933 | 941 | 33,000 |
2014/01/06 | 961 | 966 | 950 | 956 | 32,400 |