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
2018/12/28 1,940 1,940 1,911 1,933 16,700
2018/12/27 1,943 1,943 1,867 1,933 22,200
2018/12/26 1,730 1,829 1,730 1,823 23,600
2018/12/25 1,652 1,775 1,652 1,697 71,100
2018/12/21 1,941 1,941 1,837 1,852 46,800
2018/12/20 2,001 2,004 1,920 1,958 43,800
2018/12/19 2,001 2,012 2,000 2,009 15,600
2018/12/18 2,045 2,045 2,002 2,008 29,800
2018/12/17 2,053 2,059 2,046 2,049 7,700
2018/12/14 2,057 2,059 2,050 2,053 8,600
2018/12/13 2,052 2,063 2,048 2,053 10,200
2018/12/12 2,053 2,079 2,050 2,050 13,800
2018/12/11 2,053 2,089 2,052 2,059 34,500
2018/12/10 2,070 2,072 2,055 2,056 10,700
2018/12/07 2,070 2,089 2,060 2,077 10,500
2018/12/06 2,077 2,077 2,055 2,060 7,300
2018/12/05 2,065 2,078 2,057 2,076 4,700
2018/12/04 2,080 2,087 2,070 2,078 6,900
2018/12/03 2,066 2,077 2,060 2,075 10,400
2018/11/30 2,053 2,065 2,051 2,053 8,000
2018/11/29 2,070 2,070 2,054 2,054 8,700
2018/11/28 2,070 2,075 2,056 2,057 14,100
2018/11/27 2,083 2,087 2,067 2,068 8,100
2018/11/26 2,090 2,118 2,073 2,073 11,800
2018/11/22 2,063 2,084 2,062 2,075 6,700
2018/11/21 2,039 2,066 2,039 2,062 4,400
2018/11/20 2,041 2,060 2,036 2,059 6,500
2018/11/19 2,070 2,078 2,033 2,047 30,100
2018/11/16 2,101 2,101 2,067 2,070 12,900
2018/11/15 2,101 2,128 2,101 2,107 3,800
2018/11/14 2,130 2,144 2,104 2,130 8,600
2018/11/13 2,087 2,145 2,072 2,144 19,300
2018/11/12 2,100 2,116 2,092 2,115 12,700
2018/11/09 2,097 2,109 2,091 2,103 4,900
2018/11/08 2,071 2,096 2,071 2,096 7,200
2018/11/07 2,079 2,079 2,062 2,062 8,000
2018/11/06 2,075 2,075 2,056 2,065 5,400
2018/11/05 2,086 2,093 2,055 2,055 17,400
2018/11/02 2,080 2,100 2,080 2,095 5,000
2018/11/01 2,100 2,100 2,079 2,079 4,000
2018/10/31 2,079 2,110 2,079 2,093 11,500
2018/10/30 2,035 2,064 2,035 2,061 10,900
2018/10/29 2,057 2,074 2,035 2,035 16,000
2018/10/26 2,105 2,120 2,054 2,056 22,200
2018/10/25 2,115 2,119 2,101 2,105 12,100
2018/10/24 2,125 2,156 2,122 2,145 6,500
2018/10/23 2,142 2,142 2,129 2,131 7,000
2018/10/22 2,144 2,147 2,134 2,142 4,600
2018/10/19 2,139 2,145 2,130 2,143 4,800
2018/10/18 2,139 2,140 2,131 2,139 3,800
2018/10/17 2,149 2,149 2,127 2,139 7,000
2018/10/16 2,121 2,133 2,105 2,124 8,300
2018/10/15 2,163 2,163 2,125 2,127 11,300
2018/10/12 2,113 2,149 2,113 2,149 7,300
2018/10/11 2,101 2,140 2,101 2,137 14,800
2018/10/10 2,140 2,146 2,129 2,146 7,500
2018/10/09 2,121 2,131 2,113 2,127 8,500
2018/10/05 2,127 2,129 2,115 2,127 8,400
2018/10/04 2,139 2,147 2,123 2,134 8,700
2018/10/03 2,165 2,167 2,134 2,135 9,800
2018/10/02 2,189 2,197 2,162 2,165 11,300
2018/10/01 2,183 2,215 2,181 2,189 15,100
2018/09/28 2,189 2,193 2,171 2,171 11,300
2018/09/27 2,167 2,188 2,164 2,179 14,700
2018/09/26 2,132 2,166 2,132 2,161 16,500
2018/09/25 2,115 2,140 2,115 2,120 19,600
2018/09/21 2,115 2,118 2,110 2,112 7,300
2018/09/20 2,092 2,112 2,092 2,102 8,500
2018/09/19 2,110 2,118 2,091 2,091 7,900
2018/09/18 2,086 2,128 2,086 2,090 13,600
2018/09/14 2,089 2,097 2,081 2,086 6,600
2018/09/13 2,050 2,084 2,050 2,066 10,600
2018/09/12 2,050 2,076 2,036 2,066 45,600
2018/09/11 2,135 2,180 2,131 2,135 19,000
2018/09/10 2,135 2,156 2,132 2,134 5,400
2018/09/07 2,138 2,146 2,133 2,135 3,800
2018/09/06 2,153 2,153 2,140 2,147 3,500
2018/09/05 2,153 2,154 2,145 2,150 3,700
2018/09/04 2,161 2,161 2,138 2,147 7,000
2018/09/03 2,167 2,167 2,136 2,148 6,900
2018/08/31 2,180 2,183 2,167 2,167 5,100
2018/08/30 2,167 2,195 2,167 2,185 12,200
2018/08/29 2,145 2,166 2,145 2,163 5,100
2018/08/28 2,163 2,163 2,145 2,146 5,700
2018/08/27 2,173 2,174 2,151 2,156 6,500
2018/08/24 2,134 2,175 2,134 2,151 12,500
2018/08/23 2,118 2,137 2,118 2,134 5,800
2018/08/22 2,100 2,116 2,100 2,116 5,700
2018/08/21 2,098 2,109 2,085 2,100 7,000
2018/08/20 2,100 2,112 2,100 2,106 4,000
2018/08/17 2,102 2,118 2,102 2,114 3,400
2018/08/16 2,110 2,110 2,083 2,102 8,500
2018/08/15 2,119 2,126 2,112 2,119 5,100
2018/08/14 2,092 2,115 2,090 2,112 7,500
2018/08/13 2,115 2,115 2,064 2,080 14,800
2018/08/10 2,125 2,135 2,121 2,121 6,300
2018/08/09 2,140 2,145 2,132 2,133 4,000
2018/08/08 2,120 2,150 2,114 2,140 6,800
2018/08/07 2,134 2,137 2,122 2,122 10,300
2018/08/06 2,155 2,157 2,140 2,144 8,900
2018/08/03 2,163 2,168 2,154 2,154 6,500
2018/08/02 2,170 2,180 2,163 2,163 6,400
2018/08/01 2,175 2,180 2,165 2,169 5,900
2018/07/31 2,176 2,180 2,159 2,175 7,100
2018/07/30 2,218 2,224 2,165 2,176 22,400
2018/07/27 2,221 2,224 2,210 2,218 6,400
2018/07/26 2,200 2,219 2,189 2,217 16,100
2018/07/25 2,179 2,191 2,168 2,181 8,300
2018/07/24 2,140 2,169 2,140 2,169 13,100
2018/07/23 2,125 2,148 2,125 2,140 8,800
2018/07/20 2,116 2,145 2,116 2,143 12,000
2018/07/19 2,135 2,144 2,110 2,112 20,100
2018/07/18 2,096 2,146 2,096 2,139 11,800
2018/07/17 2,100 2,100 2,087 2,096 10,200
2018/07/13 2,078 2,089 2,076 2,080 7,100
2018/07/12 2,050 2,089 2,042 2,075 7,200
2018/07/11 2,044 2,084 2,034 2,064 14,300
2018/07/10 2,093 2,098 2,055 2,056 17,700
2018/07/09 2,060 2,093 2,046 2,091 17,200
2018/07/06 2,037 2,059 2,034 2,057 18,100
2018/07/05 2,100 2,105 2,034 2,042 23,000
2018/07/04 2,078 2,097 2,057 2,095 12,800
2018/07/03 2,103 2,127 2,078 2,080 27,700
2018/07/02 2,153 2,153 2,102 2,102 16,300
2018/06/29 2,125 2,153 2,122 2,153 9,800
2018/06/28 2,159 2,159 2,119 2,124 10,900
2018/06/27 2,121 2,154 2,115 2,146 15,000
2018/06/26 2,148 2,148 2,115 2,121 23,300
2018/06/25 2,209 2,209 2,150 2,157 35,000
2018/06/22 2,230 2,230 2,201 2,212 14,400
2018/06/21 2,201 2,257 2,201 2,247 22,500
2018/06/20 2,204 2,220 2,186 2,213 24,600
2018/06/19 2,250 2,253 2,203 2,211 30,400
2018/06/18 2,301 2,304 2,236 2,250 25,200
2018/06/15 2,276 2,320 2,273 2,300 23,900
2018/06/14 2,336 2,340 2,252 2,265 56,900
2018/06/13 2,300 2,352 2,295 2,345 65,400
2018/06/12 2,294 2,297 2,233 2,287 59,500
2018/06/11 2,242 2,276 2,229 2,265 37,100
2018/06/08 2,258 2,258 2,230 2,242 12,200
2018/06/07 2,222 2,260 2,218 2,258 21,300
2018/06/06 2,245 2,245 2,204 2,224 28,300
2018/06/05 2,287 2,290 2,247 2,247 27,500
2018/06/04 2,322 2,328 2,281 2,282 29,000
2018/06/01 2,278 2,345 2,275 2,342 46,500
2018/05/31 2,219 2,264 2,219 2,264 23,000
2018/05/30 2,200 2,211 2,180 2,211 25,900
2018/05/29 2,236 2,248 2,207 2,216 36,000
2018/05/28 2,241 2,250 2,234 2,237 29,400
2018/05/25 2,299 2,300 2,252 2,259 32,800
2018/05/24 2,313 2,330 2,300 2,313 16,700
2018/05/23 2,334 2,341 2,313 2,313 10,900
2018/05/22 2,352 2,353 2,334 2,341 10,800
2018/05/21 2,314 2,353 2,300 2,353 32,600
2018/05/18 2,350 2,355 2,319 2,321 33,700
2018/05/17 2,364 2,365 2,351 2,352 24,200
2018/05/16 2,390 2,390 2,358 2,362 29,700
2018/05/15 2,388 2,400 2,387 2,390 11,700
2018/05/14 2,380 2,384 2,367 2,382 16,600
2018/05/11 2,375 2,380 2,355 2,364 23,200
2018/05/10 2,412 2,415 2,375 2,380 27,500
2018/05/09 2,432 2,432 2,393 2,410 26,800
2018/05/08 2,398 2,430 2,398 2,429 22,000
2018/05/07 2,410 2,433 2,393 2,398 28,900
2018/05/02 2,389 2,420 2,385 2,403 36,000
2018/05/01 2,431 2,434 2,353 2,370 68,600
2018/04/27 2,477 2,477 2,433 2,444 43,000
2018/04/26 2,522 2,522 2,480 2,485 47,400
2018/04/25 2,565 2,572 2,514 2,524 184,500
2018/04/24 2,639 2,641 2,604 2,623 320,100
2018/04/23 2,677 2,688 2,642 2,650 125,700
2018/04/20 2,658 2,686 2,657 2,671 56,600
2018/04/19 2,675 2,680 2,652 2,669 38,800
2018/04/18 2,624 2,666 2,623 2,660 49,000
2018/04/17 2,622 2,625 2,600 2,622 39,400
2018/04/16 2,612 2,632 2,601 2,614 42,400
2018/04/13 2,630 2,647 2,609 2,618 38,000
2018/04/12 2,631 2,667 2,620 2,629 31,100
2018/04/11 2,665 2,668 2,632 2,640 37,700
2018/04/10 2,689 2,705 2,660 2,664 48,000
2018/04/09 2,680 2,721 2,677 2,684 41,300
2018/04/06 2,727 2,727 2,672 2,677 53,300
2018/04/05 2,747 2,779 2,702 2,707 68,200
2018/04/04 2,729 2,759 2,712 2,726 50,700
2018/04/03 2,698 2,721 2,679 2,699 43,900
2018/04/02 2,680 2,718 2,679 2,705 54,400
2018/03/30 2,652 2,670 2,644 2,659 33,700
2018/03/29 2,678 2,708 2,641 2,654 41,300
2018/03/28 2,578 2,678 2,578 2,669 58,300
2018/03/27 2,551 2,589 2,551 2,589 39,800
2018/03/26 2,500 2,538 2,460 2,534 30,300
2018/03/23 2,530 2,559 2,505 2,520 27,200
2018/03/22 2,590 2,590 2,572 2,577 16,500
2018/03/20 2,588 2,589 2,540 2,570 18,100
2018/03/19 2,547 2,599 2,491 2,590 51,100
2018/03/16 2,544 2,570 2,504 2,520 33,300
2018/03/15 2,487 2,548 2,455 2,529 25,200
2018/03/14 2,455 2,474 2,435 2,463 15,600
2018/03/13 2,367 2,458 2,367 2,458 25,500
2018/03/12 2,355 2,400 2,313 2,386 51,800
2018/03/09 2,469 2,469 2,405 2,415 25,900
2018/03/08 2,475 2,497 2,437 2,452 17,900
2018/03/07 2,467 2,483 2,447 2,467 13,500
2018/03/06 2,470 2,472 2,445 2,456 9,500
2018/03/05 2,477 2,487 2,420 2,435 19,900
2018/03/02 2,470 2,479 2,451 2,477 16,900
2018/03/01 2,514 2,514 2,482 2,485 15,600
2018/02/28 2,525 2,526 2,502 2,511 12,600
2018/02/27 2,560 2,560 2,517 2,523 12,900
2018/02/26 2,551 2,552 2,542 2,546 10,000
2018/02/23 2,501 2,524 2,480 2,522 13,400
2018/02/22 2,537 2,537 2,491 2,500 13,400
2018/02/21 2,537 2,558 2,517 2,537 8,700
2018/02/20 2,520 2,541 2,508 2,537 15,700
2018/02/19 2,485 2,500 2,466 2,496 18,900
2018/02/16 2,441 2,499 2,441 2,460 19,100
2018/02/15 2,455 2,468 2,413 2,440 14,600
2018/02/14 2,472 2,500 2,391 2,436 37,500
2018/02/13 2,550 2,550 2,470 2,472 24,800
2018/02/09 2,404 2,515 2,404 2,515 28,100
2018/02/08 2,447 2,539 2,438 2,509 25,100
2018/02/07 2,590 2,590 2,413 2,414 53,100
2018/02/06 2,405 2,504 2,324 2,413 140,600
2018/02/05 2,601 2,644 2,600 2,637 32,900
2018/02/02 2,680 2,680 2,640 2,675 10,000
2018/02/01 2,667 2,712 2,656 2,693 16,900
2018/01/31 2,652 2,709 2,623 2,667 29,700
2018/01/30 2,725 2,780 2,640 2,668 55,100
2018/01/29 2,770 2,780 2,716 2,730 43,600
2018/01/26 2,711 2,788 2,705 2,770 45,300
2018/01/25 2,745 2,750 2,702 2,715 30,900
2018/01/24 2,685 2,788 2,656 2,737 71,100
2018/01/23 2,689 2,695 2,652 2,685 51,800
2018/01/22 2,700 2,740 2,663 2,710 127,900
2018/01/19 2,500 2,607 2,500 2,529 61,400
2018/01/18 2,427 2,564 2,427 2,490 60,900
2018/01/17 2,497 2,497 2,416 2,427 55,300
2018/01/16 2,591 2,638 2,513 2,523 40,800
2018/01/15 2,670 2,679 2,481 2,591 86,700
2018/01/12 2,599 2,740 2,504 2,620 147,200
2018/01/11 2,400 2,600 2,382 2,571 140,800
2018/01/10 2,256 2,419 2,256 2,405 63,400
2018/01/09 2,180 2,280 2,180 2,273 52,700
2018/01/05 2,169 2,171 2,161 2,161 13,300
2018/01/04 2,174 2,178 2,159 2,170 25,900

このページの先頭へ