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
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

このページの先頭へ