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
2019/12/30 2,335 2,359 2,326 2,346 9,400
2019/12/27 2,339 2,340 2,302 2,323 8,000
2019/12/26 2,349 2,349 2,301 2,324 16,400
2019/12/25 2,283 2,301 2,279 2,295 10,800
2019/12/24 2,284 2,286 2,279 2,286 6,600
2019/12/23 2,281 2,289 2,280 2,283 6,900
2019/12/20 2,270 2,271 2,262 2,270 5,900
2019/12/19 2,288 2,290 2,268 2,273 6,000
2019/12/18 2,292 2,301 2,288 2,288 5,600
2019/12/17 2,286 2,297 2,286 2,293 3,100
2019/12/16 2,300 2,305 2,286 2,286 6,300
2019/12/13 2,310 2,320 2,280 2,286 11,400
2019/12/12 2,306 2,310 2,258 2,298 15,800
2019/12/11 2,379 2,380 2,301 2,325 60,000
2019/12/10 2,224 2,252 2,222 2,248 10,800
2019/12/09 2,230 2,235 2,224 2,224 5,800
2019/12/06 2,222 2,230 2,218 2,226 4,200
2019/12/05 2,220 2,222 2,217 2,219 2,400
2019/12/04 2,214 2,217 2,213 2,217 2,900
2019/12/03 2,211 2,219 2,211 2,218 3,600
2019/12/02 2,213 2,220 2,211 2,215 2,800
2019/11/29 2,218 2,220 2,214 2,214 3,300
2019/11/28 2,215 2,218 2,212 2,218 3,000
2019/11/27 2,208 2,212 2,200 2,212 3,000
2019/11/26 2,200 2,205 2,196 2,205 2,900
2019/11/25 2,190 2,196 2,190 2,196 3,300
2019/11/22 2,178 2,190 2,177 2,183 3,300
2019/11/21 2,174 2,177 2,174 2,177 1,900
2019/11/20 2,176 2,178 2,171 2,174 2,700
2019/11/19 2,181 2,189 2,177 2,178 3,700
2019/11/18 2,202 2,202 2,180 2,181 8,100
2019/11/15 2,214 2,217 2,204 2,204 2,900
2019/11/14 2,227 2,230 2,211 2,211 4,400
2019/11/13 2,218 2,222 2,213 2,222 4,200
2019/11/12 2,213 2,222 2,213 2,213 4,500
2019/11/11 2,210 2,214 2,210 2,212 2,800
2019/11/08 2,203 2,212 2,200 2,208 4,800
2019/11/07 2,198 2,212 2,189 2,203 11,400
2019/11/06 2,190 2,196 2,190 2,193 3,200
2019/11/05 2,196 2,198 2,189 2,193 2,900
2019/11/01 2,188 2,195 2,186 2,189 1,600
2019/10/31 2,191 2,197 2,188 2,188 2,300
2019/10/30 2,185 2,196 2,185 2,196 2,300
2019/10/29 2,190 2,197 2,185 2,185 3,700
2019/10/28 2,212 2,212 2,190 2,190 4,500
2019/10/25 2,199 2,203 2,191 2,192 5,100
2019/10/24 2,199 2,199 2,190 2,199 4,000
2019/10/23 2,180 2,195 2,176 2,195 6,100
2019/10/21 2,172 2,175 2,166 2,167 3,200
2019/10/18 2,162 2,166 2,158 2,166 2,700
2019/10/17 2,165 2,170 2,159 2,162 4,000
2019/10/16 2,161 2,165 2,156 2,165 2,200
2019/10/15 2,155 2,162 2,152 2,161 2,800
2019/10/11 2,160 2,164 2,153 2,154 3,400
2019/10/10 2,151 2,165 2,150 2,165 3,800
2019/10/09 2,153 2,161 2,152 2,155 1,900
2019/10/08 2,171 2,171 2,152 2,153 5,100
2019/10/07 2,176 2,176 2,169 2,175 3,500
2019/10/04 2,152 2,165 2,148 2,165 2,500
2019/10/03 2,150 2,161 2,150 2,152 2,800
2019/10/02 2,162 2,164 2,150 2,164 2,300
2019/10/01 2,154 2,160 2,149 2,160 3,300
2019/09/30 2,144 2,158 2,143 2,149 4,300
2019/09/27 2,121 2,143 2,121 2,137 6,000
2019/09/26 2,130 2,130 2,121 2,121 4,300
2019/09/25 2,122 2,125 2,116 2,116 4,400
2019/09/24 2,110 2,124 2,110 2,117 7,000
2019/09/20 2,106 2,109 2,099 2,101 4,200
2019/09/19 2,101 2,105 2,098 2,100 5,400
2019/09/18 2,097 2,104 2,093 2,101 3,500
2019/09/17 2,089 2,104 2,086 2,096 3,400
2019/09/13 2,086 2,107 2,086 2,092 4,400
2019/09/12 2,094 2,110 2,093 2,100 8,300
2019/09/11 2,085 2,095 2,077 2,078 9,100
2019/09/10 2,069 2,086 2,069 2,085 2,900
2019/09/09 2,059 2,080 2,059 2,069 4,700
2019/09/06 2,076 2,093 2,074 2,074 5,600
2019/09/05 2,072 2,090 2,070 2,076 4,000
2019/09/04 2,035 2,083 2,035 2,057 2,700
2019/09/03 2,080 2,099 2,020 2,039 12,100
2019/09/02 2,086 2,096 2,080 2,080 3,000
2019/08/30 2,076 2,094 2,076 2,086 1,600
2019/08/29 2,098 2,100 2,071 2,076 4,400
2019/08/28 2,102 2,108 2,095 2,098 4,000
2019/08/27 2,098 2,099 2,095 2,096 2,200
2019/08/26 2,100 2,104 2,095 2,098 5,600
2019/08/23 2,100 2,100 2,095 2,100 4,000
2019/08/22 2,105 2,105 2,100 2,100 2,400
2019/08/21 2,104 2,110 2,100 2,100 2,700
2019/08/20 2,102 2,106 2,102 2,104 1,400
2019/08/19 2,101 2,113 2,101 2,102 1,500
2019/08/16 2,116 2,116 2,101 2,101 2,400
2019/08/15 2,110 2,113 2,105 2,112 5,100
2019/08/14 2,120 2,125 2,115 2,120 2,100
2019/08/13 2,101 2,130 2,101 2,116 3,000
2019/08/09 2,114 2,121 2,100 2,101 2,600
2019/08/08 2,111 2,113 2,103 2,103 2,000
2019/08/07 2,110 2,138 2,105 2,120 2,400
2019/08/06 2,100 2,120 2,085 2,104 8,600
2019/08/05 2,151 2,151 2,112 2,113 5,300
2019/08/02 2,168 2,169 2,140 2,161 9,300
2019/08/01 2,178 2,187 2,168 2,168 5,800
2019/07/31 2,149 2,179 2,143 2,179 7,400
2019/07/30 2,149 2,150 2,144 2,145 3,100
2019/07/29 2,130 2,146 2,130 2,144 3,900
2019/07/26 2,159 2,160 2,125 2,126 5,900
2019/07/25 2,111 2,118 2,111 2,118 2,800
2019/07/24 2,118 2,118 2,108 2,108 2,100
2019/07/23 2,119 2,119 2,108 2,108 1,900
2019/07/22 2,110 2,110 2,101 2,108 2,000
2019/07/19 2,120 2,139 2,120 2,129 1,900
2019/07/18 2,140 2,145 2,101 2,135 10,400
2019/07/17 2,150 2,166 2,136 2,150 5,800
2019/07/16 2,172 2,172 2,150 2,159 3,000
2019/07/12 2,178 2,185 2,171 2,180 3,800
2019/07/11 2,176 2,183 2,167 2,178 4,900
2019/07/10 2,169 2,188 2,166 2,176 3,000
2019/07/09 2,164 2,180 2,150 2,169 4,500
2019/07/08 2,171 2,192 2,170 2,171 4,900
2019/07/05 2,131 2,192 2,130 2,190 16,200
2019/07/04 2,130 2,153 2,113 2,113 15,400
2019/07/03 2,107 2,124 2,105 2,115 6,900
2019/07/02 2,102 2,108 2,095 2,101 3,700
2019/07/01 2,085 2,111 2,085 2,091 5,700
2019/06/28 2,086 2,092 2,072 2,081 6,500
2019/06/27 2,084 2,116 2,069 2,086 10,800
2019/06/26 2,083 2,084 2,070 2,075 6,700
2019/06/25 2,090 2,105 2,082 2,082 6,700
2019/06/24 2,106 2,107 2,090 2,090 10,000
2019/06/21 2,111 2,112 2,102 2,106 3,900
2019/06/20 2,115 2,118 2,110 2,111 2,700
2019/06/19 2,109 2,119 2,100 2,113 5,600
2019/06/18 2,126 2,126 2,107 2,109 4,700
2019/06/17 2,142 2,142 2,120 2,129 4,900
2019/06/14 2,106 2,149 2,104 2,120 6,200
2019/06/13 2,178 2,193 2,104 2,104 15,300
2019/06/12 2,186 2,220 2,179 2,179 13,600
2019/06/11 2,171 2,190 2,169 2,185 4,600
2019/06/10 2,151 2,182 2,151 2,174 7,800
2019/06/07 2,136 2,166 2,133 2,144 8,400
2019/06/06 2,145 2,160 2,132 2,132 5,900
2019/06/05 2,130 2,147 2,130 2,135 9,300
2019/06/04 2,105 2,127 2,100 2,119 10,100
2019/06/03 2,104 2,130 2,102 2,103 7,500
2019/05/31 2,187 2,187 2,140 2,140 14,000
2019/05/30 2,198 2,207 2,189 2,190 8,400
2019/05/29 2,216 2,233 2,194 2,215 12,700
2019/05/28 2,288 2,288 2,228 2,233 18,000
2019/05/27 2,280 2,326 2,260 2,277 54,700
2019/05/24 2,249 2,249 2,217 2,217 6,000
2019/05/23 2,221 2,272 2,221 2,249 20,700
2019/05/22 2,210 2,233 2,210 2,219 15,900
2019/05/21 2,186 2,204 2,186 2,202 13,700
2019/05/20 2,180 2,204 2,178 2,185 17,300
2019/05/17 2,159 2,188 2,155 2,174 14,200
2019/05/16 2,137 2,160 2,122 2,143 9,400
2019/05/15 2,129 2,138 2,106 2,136 5,100
2019/05/14 2,056 2,137 2,040 2,129 26,600
2019/05/13 2,109 2,111 2,075 2,104 17,800
2019/05/10 2,150 2,151 2,102 2,109 19,400
2019/05/09 2,152 2,172 2,144 2,151 27,000
2019/05/08 2,138 2,164 2,133 2,152 23,000
2019/05/07 2,150 2,170 2,123 2,138 21,800
2019/04/26 2,158 2,170 2,121 2,161 48,900
2019/04/25 2,185 2,187 2,123 2,165 97,600
2019/04/24 2,200 2,263 2,163 2,195 302,300
2019/04/23 2,383 2,391 2,380 2,390 229,900
2019/04/22 2,388 2,395 2,379 2,379 79,800
2019/04/19 2,390 2,396 2,385 2,387 30,300
2019/04/18 2,400 2,401 2,389 2,389 30,200
2019/04/17 2,396 2,402 2,394 2,402 24,000
2019/04/16 2,397 2,403 2,395 2,402 22,100
2019/04/15 2,395 2,405 2,390 2,393 24,600
2019/04/12 2,397 2,397 2,388 2,391 11,700
2019/04/11 2,391 2,398 2,390 2,393 11,000
2019/04/10 2,383 2,391 2,371 2,390 15,400
2019/04/09 2,391 2,396 2,381 2,385 18,300
2019/04/08 2,410 2,413 2,392 2,392 24,800
2019/04/05 2,389 2,415 2,387 2,400 25,400
2019/04/04 2,372 2,388 2,360 2,387 17,100
2019/04/03 2,392 2,393 2,366 2,372 21,200
2019/04/02 2,388 2,399 2,380 2,387 21,200
2019/04/01 2,399 2,428 2,384 2,388 31,200
2019/03/29 2,442 2,455 2,365 2,398 54,400
2019/03/28 2,462 2,462 2,441 2,448 30,800
2019/03/27 2,437 2,490 2,437 2,460 43,200
2019/03/26 2,388 2,429 2,385 2,429 38,900
2019/03/25 2,354 2,370 2,316 2,370 27,500
2019/03/22 2,359 2,365 2,355 2,365 16,300
2019/03/20 2,359 2,363 2,345 2,356 12,900
2019/03/19 2,350 2,354 2,320 2,344 14,600
2019/03/18 2,309 2,350 2,308 2,350 26,900
2019/03/15 2,280 2,298 2,280 2,298 12,500
2019/03/14 2,274 2,279 2,269 2,277 7,400
2019/03/13 2,266 2,277 2,251 2,274 17,600
2019/03/12 2,228 2,246 2,212 2,227 15,700
2019/03/11 2,217 2,235 2,150 2,211 25,500
2019/03/08 2,227 2,227 2,203 2,217 16,400
2019/03/07 2,272 2,272 2,250 2,253 12,900
2019/03/06 2,287 2,289 2,267 2,272 10,900
2019/03/05 2,295 2,295 2,283 2,290 6,700
2019/03/04 2,296 2,305 2,282 2,290 14,600
2019/03/01 2,263 2,280 2,262 2,279 11,000
2019/02/28 2,257 2,265 2,254 2,260 10,300
2019/02/27 2,244 2,268 2,244 2,256 6,800
2019/02/26 2,253 2,274 2,233 2,244 15,600
2019/02/25 2,210 2,250 2,210 2,250 18,200
2019/02/22 2,185 2,205 2,174 2,205 7,400
2019/02/21 2,200 2,209 2,182 2,185 10,500
2019/02/20 2,164 2,191 2,157 2,189 11,400
2019/02/19 2,141 2,167 2,136 2,157 12,900
2019/02/18 2,130 2,141 2,120 2,120 10,600
2019/02/15 2,122 2,126 2,108 2,124 3,200
2019/02/14 2,112 2,126 2,104 2,122 7,100
2019/02/13 2,105 2,114 2,104 2,110 4,900
2019/02/12 2,091 2,107 2,091 2,102 4,800
2019/02/08 2,101 2,114 2,089 2,089 8,900
2019/02/07 2,111 2,113 2,102 2,109 3,600
2019/02/06 2,115 2,119 2,110 2,111 4,500
2019/02/05 2,105 2,115 2,104 2,104 5,300
2019/02/04 2,093 2,111 2,093 2,103 7,700
2019/02/01 2,090 2,090 2,076 2,084 2,900
2019/01/31 2,070 2,084 2,060 2,074 4,900
2019/01/30 2,094 2,094 2,070 2,070 6,800
2019/01/29 2,082 2,095 2,082 2,091 4,500
2019/01/28 2,090 2,098 2,088 2,093 6,700
2019/01/25 2,084 2,090 2,080 2,088 2,800
2019/01/24 2,086 2,095 2,076 2,084 6,300
2019/01/23 2,083 2,093 2,067 2,086 5,400
2019/01/22 2,110 2,110 2,068 2,083 11,700
2019/01/21 2,118 2,118 2,090 2,104 6,400
2019/01/18 2,095 2,132 2,085 2,086 14,000
2019/01/17 2,060 2,084 2,060 2,084 10,600
2019/01/16 2,044 2,062 2,041 2,055 8,500
2019/01/15 2,020 2,040 2,018 2,039 9,800
2019/01/11 1,978 2,005 1,972 2,004 10,200
2019/01/10 1,983 1,987 1,953 1,972 7,500
2019/01/09 1,999 2,011 1,982 1,982 10,100
2019/01/08 1,986 1,997 1,970 1,991 8,100
2019/01/07 1,977 1,994 1,960 1,967 11,300
2019/01/04 1,873 1,963 1,852 1,952 16,500

このページの先頭へ