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
2015/12/30 2,025 2,028 2,006 2,008 14,500
2015/12/29 1,983 2,011 1,983 1,999 17,400
2015/12/28 1,954 1,995 1,950 1,982 17,300
2015/12/25 1,934 1,934 1,910 1,920 30,900
2015/12/24 1,974 1,974 1,934 1,935 20,300
2015/12/22 1,970 1,986 1,960 1,963 14,300
2015/12/21 1,967 1,985 1,960 1,975 14,100
2015/12/18 1,974 1,997 1,965 1,965 20,300
2015/12/17 1,979 1,988 1,956 1,975 17,400
2015/12/16 1,956 1,970 1,928 1,933 9,300
2015/12/15 1,955 1,977 1,950 1,953 13,800
2015/12/14 1,915 1,955 1,910 1,954 16,400
2015/12/11 1,947 1,947 1,924 1,940 18,100
2015/12/10 1,955 1,955 1,920 1,924 25,000
2015/12/09 1,965 1,967 1,951 1,953 14,900
2015/12/08 1,999 1,999 1,965 1,967 16,900
2015/12/07 1,980 1,988 1,973 1,983 11,800
2015/12/04 1,980 1,983 1,953 1,959 21,600
2015/12/03 2,002 2,002 1,982 1,994 12,000
2015/12/02 2,017 2,017 1,980 1,990 25,800
2015/12/01 2,025 2,025 2,010 2,017 11,200
2015/11/30 2,050 2,050 2,005 2,009 24,700
2015/11/27 2,070 2,070 2,015 2,046 15,700
2015/11/26 1,997 2,099 1,995 2,070 37,400
2015/11/25 1,983 1,987 1,974 1,987 11,900
2015/11/24 1,956 1,973 1,951 1,973 14,600
2015/11/20 1,943 1,944 1,934 1,942 8,700
2015/11/19 1,939 1,948 1,926 1,934 10,900
2015/11/18 1,934 1,950 1,910 1,930 21,700
2015/11/17 1,933 1,957 1,930 1,930 8,000
2015/11/16 1,935 1,948 1,925 1,928 13,000
2015/11/13 1,969 1,969 1,943 1,954 8,100
2015/11/12 1,965 1,979 1,962 1,969 11,300
2015/11/11 1,950 1,975 1,950 1,955 10,600
2015/11/10 1,944 1,964 1,936 1,953 9,300
2015/11/09 1,930 1,948 1,930 1,937 9,600
2015/11/06 1,916 1,935 1,905 1,929 11,800
2015/11/05 1,920 1,945 1,902 1,929 21,500
2015/11/04 1,970 1,989 1,951 1,960 9,900
2015/11/02 1,969 1,999 1,940 1,971 20,900
2015/10/30 1,984 1,988 1,952 1,977 15,000
2015/10/29 1,982 2,003 1,982 1,984 4,700
2015/10/28 1,992 2,010 1,981 1,982 10,300
2015/10/27 1,999 2,010 1,991 1,991 6,800
2015/10/26 2,009 2,015 1,985 1,990 13,100
2015/10/23 1,990 2,009 1,989 2,001 9,300
2015/10/22 1,998 1,998 1,976 1,982 6,800
2015/10/21 2,000 2,000 1,980 1,985 50,400
2015/10/20 2,008 2,020 1,991 1,995 23,600
2015/10/19 2,015 2,020 2,005 2,010 9,300
2015/10/16 2,010 2,015 1,999 2,015 7,600
2015/10/15 2,016 2,016 1,993 1,993 14,100
2015/10/14 2,043 2,046 2,018 2,018 11,500
2015/10/13 1,993 2,050 1,992 2,046 27,900
2015/10/09 2,000 2,009 1,980 1,992 22,500
2015/10/08 2,015 2,021 1,998 2,004 18,800
2015/10/07 2,010 2,019 1,994 2,002 21,600
2015/10/06 2,016 2,035 2,001 2,008 55,000
2015/10/05 1,985 1,998 1,971 1,996 21,600
2015/10/02 2,014 2,017 1,962 1,963 15,700
2015/10/01 1,980 2,020 1,980 2,000 37,200
2015/09/30 1,980 1,998 1,975 1,977 47,700
2015/09/29 2,010 2,010 1,981 1,992 35,000
2015/09/28 2,030 2,062 2,011 2,017 49,700
2015/09/25 2,019 2,021 1,985 2,001 16,800
2015/09/24 1,972 2,021 1,970 1,999 26,400
2015/09/18 1,962 2,011 1,958 1,983 44,900
2015/09/17 1,950 1,957 1,933 1,946 15,200
2015/09/16 1,940 1,940 1,882 1,920 19,600
2015/09/15 1,950 1,975 1,919 1,936 21,600
2015/09/14 1,918 1,968 1,917 1,946 20,300
2015/09/11 1,900 1,976 1,860 1,911 55,400
2015/09/10 1,940 1,978 1,935 1,963 31,800
2015/09/09 2,005 2,007 1,941 1,990 32,900
2015/09/08 1,995 2,010 1,900 1,912 31,000
2015/09/07 2,042 2,050 1,970 1,980 66,100
2015/09/04 2,139 2,152 2,050 2,115 42,300
2015/09/03 2,138 2,170 2,080 2,122 46,200
2015/09/02 1,940 2,100 1,940 2,059 49,600
2015/09/01 2,110 2,110 2,020 2,020 39,300
2015/08/31 2,150 2,183 2,100 2,136 20,400
2015/08/28 2,218 2,218 2,121 2,143 36,100
2015/08/27 2,248 2,248 2,050 2,120 62,100
2015/08/26 2,020 2,098 1,970 2,098 72,200
2015/08/25 1,800 2,050 1,729 1,900 142,100
2015/08/24 2,100 2,167 1,954 1,954 121,600
2015/08/21 2,155 2,280 2,155 2,200 77,600
2015/08/20 2,290 2,371 2,273 2,302 58,100
2015/08/19 2,395 2,398 2,297 2,317 67,400
2015/08/18 2,487 2,490 2,404 2,418 62,600
2015/08/17 2,410 2,498 2,410 2,498 83,000
2015/08/14 2,370 2,430 2,370 2,395 69,900
2015/08/13 2,391 2,477 2,280 2,367 122,100
2015/08/12 2,330 2,360 2,285 2,341 70,600
2015/08/11 2,238 2,268 2,221 2,241 20,000
2015/08/10 2,225 2,242 2,200 2,203 17,000
2015/08/07 2,239 2,264 2,155 2,264 42,100
2015/08/06 2,240 2,337 2,240 2,274 30,800
2015/08/05 2,225 2,240 2,207 2,236 19,400
2015/08/04 2,172 2,216 2,145 2,200 23,100
2015/08/03 2,103 2,192 2,099 2,175 33,500
2015/07/31 2,168 2,168 2,093 2,098 27,900
2015/07/30 2,130 2,190 2,130 2,188 28,900
2015/07/29 2,120 2,137 2,080 2,092 16,400
2015/07/28 2,000 2,167 2,000 2,120 91,700
2015/07/27 2,117 2,147 2,006 2,022 80,300
2015/07/24 2,333 2,370 2,113 2,167 95,100
2015/07/23 2,250 2,400 2,250 2,355 95,300
2015/07/22 2,145 2,244 2,133 2,234 55,900
2015/07/21 2,075 2,160 2,073 2,160 49,200
2015/07/17 2,080 2,084 2,065 2,075 29,700
2015/07/16 2,030 2,083 2,029 2,065 56,900
2015/07/15 2,010 2,089 2,000 2,042 76,400
2015/07/14 1,905 2,060 1,904 2,060 158,700
2015/07/13 1,804 1,885 1,804 1,883 63,000
2015/07/10 1,830 1,835 1,805 1,820 33,000
2015/07/09 1,705 1,830 1,650 1,830 80,400
2015/07/08 1,780 1,800 1,730 1,745 37,600
2015/07/07 1,790 1,815 1,777 1,798 21,200
2015/07/06 1,768 1,786 1,758 1,767 20,100
2015/07/03 1,815 1,815 1,790 1,795 18,300
2015/07/02 1,830 1,831 1,800 1,818 23,800
2015/07/01 1,760 1,818 1,760 1,818 28,500
2015/06/30 1,728 1,776 1,726 1,770 27,400
2015/06/29 1,748 1,788 1,710 1,760 45,900
2015/06/26 1,810 1,835 1,780 1,803 33,600
2015/06/25 1,786 1,838 1,760 1,833 74,700
2015/06/24 1,734 1,786 1,730 1,786 68,500
2015/06/23 1,721 1,736 1,718 1,728 20,100
2015/06/22 1,730 1,732 1,680 1,711 21,000
2015/06/19 1,673 1,737 1,673 1,730 30,000
2015/06/18 1,691 1,692 1,670 1,677 22,000
2015/06/17 1,696 1,699 1,690 1,695 13,000
2015/06/16 1,691 1,699 1,690 1,695 14,800
2015/06/15 1,700 1,705 1,686 1,690 28,500
2015/06/12 1,709 1,738 1,640 1,710 118,300
2015/06/11 1,714 1,750 1,714 1,742 77,200
2015/06/10 1,705 1,709 1,691 1,709 36,700
2015/06/09 1,692 1,707 1,681 1,689 26,400
2015/06/08 1,660 1,694 1,660 1,694 21,100
2015/06/05 1,645 1,660 1,637 1,655 11,600
2015/06/04 1,633 1,640 1,631 1,640 8,500
2015/06/03 1,640 1,640 1,630 1,632 9,200
2015/06/02 1,638 1,645 1,630 1,636 8,300
2015/06/01 1,644 1,644 1,626 1,638 11,900
2015/05/29 1,627 1,649 1,625 1,635 22,400
2015/05/28 1,680 1,684 1,621 1,627 47,400
2015/05/27 1,700 1,706 1,674 1,682 24,600
2015/05/26 1,730 1,730 1,701 1,706 21,200
2015/05/25 1,715 1,730 1,712 1,728 26,600
2015/05/22 1,678 1,710 1,678 1,710 31,800
2015/05/21 1,685 1,705 1,677 1,677 37,900
2015/05/20 1,682 1,688 1,674 1,683 20,000
2015/05/19 1,665 1,684 1,660 1,669 21,300
2015/05/18 1,643 1,677 1,637 1,668 23,400
2015/05/15 1,637 1,657 1,637 1,652 18,400
2015/05/14 1,658 1,659 1,636 1,636 19,700
2015/05/13 1,637 1,668 1,630 1,664 29,200
2015/05/12 1,642 1,650 1,625 1,631 20,900
2015/05/11 1,669 1,669 1,634 1,642 35,300
2015/05/08 1,575 1,669 1,575 1,632 41,700
2015/05/07 1,555 1,595 1,551 1,576 28,000
2015/05/01 1,570 1,580 1,540 1,580 79,700
2015/04/30 1,655 1,659 1,601 1,603 72,900
2015/04/28 1,731 1,731 1,658 1,665 90,100
2015/04/27 1,675 1,736 1,651 1,735 263,500
2015/04/24 1,681 1,694 1,681 1,686 415,900
2015/04/23 1,713 1,716 1,692 1,697 125,100
2015/04/22 1,718 1,722 1,712 1,713 66,500
2015/04/21 1,730 1,736 1,708 1,712 78,300
2015/04/20 1,700 1,740 1,691 1,724 81,800
2015/04/17 1,733 1,745 1,707 1,716 71,800
2015/04/16 1,809 1,809 1,722 1,750 138,800
2015/04/15 1,849 1,857 1,813 1,820 71,200
2015/04/14 1,857 1,863 1,810 1,845 95,300
2015/04/13 1,916 1,921 1,858 1,865 100,100
2015/04/10 1,919 1,929 1,905 1,911 38,400
2015/04/09 1,943 1,956 1,885 1,919 108,900
2015/04/08 1,946 1,964 1,939 1,943 74,800
2015/04/07 1,897 1,939 1,897 1,935 81,000
2015/04/06 1,874 1,884 1,861 1,883 74,100
2015/04/03 1,909 1,931 1,855 1,876 109,000
2015/04/02 1,944 1,944 1,903 1,915 77,600
2015/04/01 1,925 1,960 1,910 1,930 99,400
2015/03/31 1,842 1,894 1,836 1,894 85,800
2015/03/30 1,790 1,840 1,786 1,817 65,600
2015/03/27 1,719 1,780 1,712 1,774 52,600
2015/03/26 1,751 1,751 1,711 1,737 44,800
2015/03/25 1,796 1,797 1,762 1,768 34,800
2015/03/24 1,800 1,800 1,782 1,782 38,300
2015/03/23 1,749 1,799 1,748 1,799 70,800
2015/03/20 1,725 1,742 1,720 1,729 15,500
2015/03/19 1,730 1,758 1,706 1,723 37,700
2015/03/18 1,730 1,738 1,686 1,717 63,800
2015/03/17 1,750 1,760 1,717 1,727 53,400
2015/03/16 1,690 1,712 1,670 1,702 50,200
2015/03/13 1,666 1,670 1,645 1,650 35,200
2015/03/12 1,616 1,649 1,600 1,635 67,200
2015/03/11 1,581 1,665 1,581 1,665 67,000
2015/03/10 1,615 1,649 1,569 1,583 109,700
2015/03/09 1,530 1,572 1,530 1,565 25,900
2015/03/06 1,515 1,530 1,512 1,530 13,600
2015/03/05 1,500 1,504 1,485 1,503 14,900
2015/03/04 1,502 1,518 1,481 1,511 27,000
2015/03/03 1,569 1,569 1,491 1,527 44,800
2015/03/02 1,565 1,569 1,545 1,569 24,800
2015/02/27 1,578 1,588 1,546 1,566 38,700
2015/02/26 1,521 1,564 1,518 1,558 38,800
2015/02/25 1,494 1,519 1,492 1,518 30,300
2015/02/24 1,483 1,484 1,465 1,482 20,800
2015/02/23 1,464 1,467 1,456 1,465 18,800
2015/02/20 1,460 1,462 1,451 1,451 11,400
2015/02/19 1,460 1,465 1,448 1,454 14,700
2015/02/18 1,456 1,468 1,448 1,457 15,000
2015/02/17 1,454 1,458 1,446 1,452 10,500
2015/02/16 1,438 1,455 1,438 1,452 13,200
2015/02/13 1,455 1,455 1,428 1,436 14,300
2015/02/12 1,478 1,488 1,425 1,441 36,100
2015/02/10 1,473 1,480 1,455 1,460 28,000
2015/02/09 1,430 1,470 1,429 1,455 28,400
2015/02/06 1,431 1,436 1,408 1,429 20,800
2015/02/05 1,420 1,449 1,420 1,436 26,200
2015/02/04 1,381 1,412 1,380 1,405 31,300
2015/02/03 1,450 1,469 1,350 1,365 73,100
2015/02/02 1,399 1,425 1,388 1,418 43,100
2015/01/30 1,357 1,369 1,350 1,367 12,700
2015/01/29 1,361 1,375 1,351 1,356 17,000
2015/01/28 1,370 1,379 1,349 1,365 24,400
2015/01/27 1,385 1,394 1,371 1,381 22,600
2015/01/26 1,353 1,385 1,350 1,385 18,400
2015/01/23 1,340 1,352 1,330 1,350 20,300
2015/01/22 1,370 1,375 1,329 1,351 21,100
2015/01/21 1,373 1,389 1,360 1,382 23,400
2015/01/20 1,335 1,394 1,331 1,394 61,800
2015/01/19 1,266 1,319 1,252 1,318 35,700
2015/01/16 1,241 1,246 1,228 1,240 13,600
2015/01/15 1,246 1,259 1,239 1,242 20,300
2015/01/14 1,250 1,255 1,238 1,252 12,900
2015/01/13 1,205 1,236 1,205 1,236 23,000
2015/01/09 1,275 1,280 1,215 1,232 37,400
2015/01/08 1,265 1,288 1,254 1,271 26,700
2015/01/07 1,262 1,275 1,255 1,255 24,200
2015/01/06 1,280 1,291 1,253 1,275 28,900
2015/01/05 1,202 1,320 1,197 1,297 73,100

このページの先頭へ