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
2020/12/30 2,056 2,061 2,055 2,057 4,300
2020/12/29 2,040 2,057 2,040 2,056 6,500
2020/12/28 2,060 2,066 2,036 2,036 16,400
2020/12/25 2,020 2,039 2,020 2,030 8,500
2020/12/24 1,999 2,019 1,999 2,018 4,500
2020/12/23 2,017 2,021 1,995 1,999 6,500
2020/12/22 2,040 2,042 2,010 2,019 11,400
2020/12/21 2,050 2,053 2,034 2,042 13,100
2020/12/18 2,024 2,062 2,020 2,030 21,300
2020/12/17 2,020 2,023 2,008 2,016 8,600
2020/12/16 2,015 2,020 2,004 2,005 7,300
2020/12/15 1,988 2,015 1,984 2,015 16,900
2020/12/14 1,971 1,994 1,966 1,988 17,400
2020/12/11 1,950 1,971 1,950 1,971 11,500
2020/12/10 1,951 1,962 1,949 1,960 9,100
2020/12/09 1,954 1,958 1,949 1,957 5,100
2020/12/08 1,956 1,965 1,953 1,955 3,700
2020/12/07 1,967 1,967 1,956 1,956 3,300
2020/12/04 1,959 1,961 1,951 1,955 2,500
2020/12/03 1,960 1,966 1,956 1,962 2,200
2020/12/02 1,968 1,968 1,955 1,959 5,500
2020/12/01 1,970 1,970 1,963 1,967 2,200
2020/11/30 1,970 1,972 1,960 1,961 5,600
2020/11/27 1,958 1,970 1,953 1,968 4,400
2020/11/26 1,954 1,957 1,951 1,957 4,500
2020/11/25 1,948 1,954 1,945 1,954 4,200
2020/11/24 1,945 1,950 1,945 1,948 4,300
2020/11/20 1,935 1,947 1,935 1,942 3,100
2020/11/19 1,935 1,942 1,934 1,935 3,000
2020/11/18 1,949 1,949 1,935 1,938 4,200
2020/11/17 1,931 1,944 1,931 1,935 3,700
2020/11/16 1,935 1,935 1,925 1,931 4,100
2020/11/13 1,940 1,940 1,928 1,933 3,400
2020/11/12 1,949 1,949 1,936 1,941 5,500
2020/11/11 1,949 1,950 1,938 1,948 3,500
2020/11/10 1,935 1,943 1,932 1,941 6,100
2020/11/09 1,935 1,935 1,921 1,925 3,800
2020/11/06 1,945 1,945 1,935 1,935 1,500
2020/11/05 1,947 1,947 1,935 1,945 1,500
2020/11/04 1,940 1,948 1,927 1,937 4,100
2020/11/02 1,900 1,918 1,900 1,915 4,600
2020/10/30 1,930 1,947 1,900 1,900 6,800
2020/10/29 1,923 1,958 1,923 1,950 4,000
2020/10/28 1,956 1,958 1,937 1,940 3,600
2020/10/27 1,950 1,957 1,936 1,945 6,500
2020/10/26 1,941 1,945 1,937 1,937 4,000
2020/10/23 1,938 1,948 1,929 1,934 4,600
2020/10/22 1,952 1,954 1,937 1,938 6,200
2020/10/21 1,955 1,956 1,952 1,952 2,900
2020/10/20 1,963 1,963 1,951 1,951 3,200
2020/10/19 1,958 1,974 1,955 1,955 3,300
2020/10/16 1,959 1,977 1,959 1,959 2,000
2020/10/15 1,966 1,968 1,959 1,959 5,300
2020/10/14 1,970 1,978 1,970 1,970 3,100
2020/10/13 1,978 1,989 1,971 1,972 4,700
2020/10/12 1,992 1,998 1,979 1,984 5,000
2020/10/09 1,995 1,997 1,982 1,988 11,900
2020/10/08 1,988 1,991 1,970 1,970 5,000
2020/10/07 1,982 1,992 1,977 1,979 11,600
2020/10/06 1,998 1,999 1,990 1,994 3,500
2020/10/05 1,999 2,010 1,985 1,986 7,300
2020/10/02 1,988 1,998 1,977 1,977 5,300
2020/09/30 1,988 1,994 1,981 1,982 5,700
2020/09/29 1,970 1,980 1,970 1,974 4,900
2020/09/28 1,982 1,985 1,970 1,970 7,000
2020/09/25 1,980 1,985 1,973 1,977 6,100
2020/09/24 1,970 1,978 1,970 1,978 3,400
2020/09/23 1,977 1,979 1,962 1,976 5,500
2020/09/18 1,962 1,976 1,962 1,968 4,100
2020/09/17 1,970 1,974 1,960 1,963 6,700
2020/09/16 1,970 1,970 1,961 1,965 5,300
2020/09/15 1,969 1,969 1,955 1,960 3,800
2020/09/14 1,973 1,973 1,965 1,969 4,600
2020/09/11 1,950 1,985 1,950 1,973 7,500
2020/09/10 1,988 1,988 1,951 1,980 12,300
2020/09/09 1,963 1,978 1,958 1,978 4,500
2020/09/08 1,939 1,978 1,936 1,970 6,300
2020/09/07 1,946 1,950 1,933 1,934 3,200
2020/09/04 1,933 1,947 1,933 1,946 2,200
2020/09/03 1,949 1,959 1,948 1,949 3,500
2020/09/02 1,969 1,969 1,948 1,949 3,200
2020/09/01 1,935 1,959 1,935 1,959 2,900
2020/08/31 1,904 1,950 1,904 1,950 9,800
2020/08/28 1,926 1,938 1,903 1,915 7,600
2020/08/27 1,940 1,940 1,924 1,924 4,300
2020/08/26 1,939 1,939 1,914 1,926 7,500
2020/08/25 1,904 1,917 1,904 1,907 5,900
2020/08/24 1,892 1,907 1,892 1,899 3,800
2020/08/21 1,897 1,907 1,892 1,892 4,500
2020/08/20 1,904 1,905 1,897 1,897 2,200
2020/08/19 1,891 1,900 1,891 1,899 3,300
2020/08/18 1,891 1,898 1,890 1,894 3,200
2020/08/17 1,903 1,903 1,880 1,891 4,800
2020/08/14 1,910 1,913 1,902 1,905 4,700
2020/08/13 1,939 1,939 1,900 1,910 4,500
2020/08/12 1,894 1,902 1,885 1,900 7,600
2020/08/11 1,873 1,896 1,873 1,894 6,800
2020/08/07 1,893 1,894 1,883 1,894 3,900
2020/08/06 1,889 1,895 1,882 1,882 6,700
2020/08/05 1,870 1,880 1,852 1,875 3,600
2020/08/04 1,850 1,877 1,850 1,874 8,900
2020/08/03 1,824 1,848 1,824 1,830 9,300
2020/07/31 1,861 1,862 1,823 1,826 17,000
2020/07/30 1,871 1,875 1,864 1,872 6,600
2020/07/29 1,891 1,891 1,870 1,876 7,900
2020/07/28 1,933 1,933 1,893 1,895 4,500
2020/07/27 1,948 1,949 1,915 1,916 8,600
2020/07/22 1,910 1,914 1,902 1,910 7,200
2020/07/21 1,904 1,913 1,904 1,910 7,400
2020/07/20 1,900 1,904 1,892 1,900 9,700
2020/07/17 1,897 1,897 1,892 1,895 6,200
2020/07/16 1,900 1,900 1,891 1,897 5,200
2020/07/15 1,874 1,920 1,874 1,890 7,700
2020/07/14 1,886 1,886 1,866 1,873 13,000
2020/07/13 1,862 1,893 1,862 1,886 9,000
2020/07/10 1,916 1,916 1,865 1,865 12,200
2020/07/09 1,910 1,922 1,905 1,914 6,000
2020/07/08 1,928 1,928 1,907 1,912 7,800
2020/07/07 1,900 1,910 1,897 1,900 10,700
2020/07/06 1,891 1,899 1,885 1,897 11,000
2020/07/03 1,884 1,894 1,863 1,875 16,000
2020/07/02 1,924 1,935 1,867 1,884 24,400
2020/07/01 1,964 1,964 1,912 1,924 14,800
2020/06/30 1,965 1,973 1,961 1,964 3,800
2020/06/29 1,973 1,975 1,944 1,965 10,500
2020/06/26 2,008 2,008 1,973 1,973 8,600
2020/06/25 1,994 2,007 1,975 1,978 13,700
2020/06/24 2,020 2,025 1,992 1,994 27,200
2020/06/23 2,025 2,046 2,016 2,022 15,500
2020/06/22 2,005 2,025 2,003 2,014 10,000
2020/06/19 1,991 2,012 1,975 2,002 14,700
2020/06/18 1,995 2,003 1,965 1,990 20,900
2020/06/17 1,981 1,994 1,958 1,972 8,500
2020/06/16 1,907 1,975 1,907 1,955 15,900
2020/06/15 1,981 1,995 1,922 1,922 20,400
2020/06/12 1,902 1,970 1,902 1,963 24,000
2020/06/11 2,000 2,030 1,974 1,981 60,600
2020/06/10 2,135 2,150 2,083 2,083 26,900
2020/06/09 2,085 2,139 2,067 2,139 35,300
2020/06/08 2,015 2,060 2,012 2,060 19,000
2020/06/05 2,033 2,039 2,015 2,020 8,500
2020/06/04 2,036 2,054 2,035 2,035 7,100
2020/06/03 2,036 2,060 2,036 2,040 6,700
2020/06/02 2,029 2,060 2,029 2,050 10,300
2020/06/01 2,051 2,055 2,025 2,040 9,600
2020/05/29 2,042 2,063 2,041 2,051 7,300
2020/05/28 2,055 2,089 2,053 2,062 21,400
2020/05/27 2,051 2,058 2,043 2,055 10,100
2020/05/26 2,018 2,059 2,016 2,051 35,000
2020/05/25 2,010 2,021 2,003 2,016 19,000
2020/05/22 1,991 2,003 1,991 2,002 18,500
2020/05/21 1,978 1,995 1,977 1,991 10,800
2020/05/20 1,969 1,986 1,965 1,978 17,900
2020/05/19 2,000 2,008 1,966 1,969 21,400
2020/05/18 1,955 1,985 1,955 1,985 18,300
2020/05/15 1,989 1,999 1,942 1,955 20,800
2020/05/14 2,000 2,008 1,990 1,999 14,600
2020/05/13 1,989 2,008 1,985 2,005 24,200
2020/05/12 1,990 2,000 1,984 1,989 17,900
2020/05/11 1,960 1,988 1,953 1,988 38,300
2020/05/08 1,916 1,942 1,907 1,935 37,000
2020/05/07 1,891 1,927 1,884 1,911 34,000
2020/05/01 1,900 1,906 1,887 1,898 36,900
2020/04/30 1,910 1,928 1,910 1,916 72,900
2020/04/28 1,858 1,895 1,843 1,895 271,300
2020/04/27 1,905 1,920 1,860 1,862 561,200
2020/04/24 1,980 1,984 1,925 1,930 105,900
2020/04/23 1,996 2,013 1,988 1,992 59,400
2020/04/22 2,013 2,024 1,993 1,996 58,000
2020/04/21 2,052 2,059 2,022 2,032 53,300
2020/04/20 2,049 2,062 2,044 2,058 41,700
2020/04/17 2,044 2,060 2,035 2,041 37,700
2020/04/16 2,030 2,044 2,028 2,041 17,800
2020/04/15 2,030 2,046 2,025 2,034 16,900
2020/04/14 2,016 2,044 2,014 2,025 22,400
2020/04/13 2,025 2,034 2,015 2,016 21,000
2020/04/10 2,015 2,051 2,002 2,025 35,600
2020/04/09 2,018 2,048 1,985 2,012 42,700
2020/04/08 1,908 1,998 1,900 1,997 82,400
2020/04/07 1,880 1,909 1,840 1,900 63,500
2020/04/06 1,750 1,829 1,732 1,803 65,800
2020/04/03 1,857 1,908 1,791 1,796 65,400
2020/04/02 1,908 1,938 1,857 1,857 59,700
2020/04/01 2,003 2,010 1,950 1,951 56,800
2020/03/31 2,045 2,074 2,020 2,020 38,200
2020/03/30 2,010 2,040 2,005 2,021 50,300
2020/03/27 2,015 2,049 2,012 2,048 30,400
2020/03/26 2,050 2,050 2,002 2,015 19,500
2020/03/25 2,089 2,089 2,037 2,053 37,800
2020/03/24 1,969 2,044 1,969 2,011 29,200
2020/03/23 1,940 1,951 1,901 1,951 27,400
2020/03/19 1,902 1,945 1,850 1,941 36,800
2020/03/18 1,894 1,985 1,894 1,905 35,000
2020/03/17 1,700 1,850 1,699 1,838 43,300
2020/03/16 1,780 1,863 1,742 1,778 43,400
2020/03/13 1,748 1,783 1,694 1,757 64,500
2020/03/12 1,905 1,946 1,863 1,881 51,500
2020/03/11 2,003 2,070 1,985 1,985 31,200
2020/03/10 1,866 1,992 1,821 1,990 65,700
2020/03/09 2,050 2,085 1,983 2,001 45,800
2020/03/06 2,174 2,190 2,125 2,161 18,100
2020/03/05 2,190 2,214 2,178 2,190 13,000
2020/03/04 2,129 2,188 2,110 2,182 17,400
2020/03/03 2,277 2,277 2,141 2,167 43,700
2020/03/02 1,915 2,154 1,915 2,127 41,500
2020/02/28 1,986 2,035 1,970 1,995 70,200
2020/02/27 2,250 2,281 2,195 2,195 32,400
2020/02/26 2,294 2,313 2,213 2,256 33,600
2020/02/25 2,251 2,344 2,251 2,333 19,600
2020/02/21 2,396 2,402 2,383 2,385 6,400
2020/02/20 2,400 2,429 2,391 2,396 8,100
2020/02/19 2,350 2,399 2,346 2,391 11,000
2020/02/18 2,409 2,409 2,351 2,358 18,200
2020/02/17 2,452 2,452 2,411 2,411 10,600
2020/02/14 2,472 2,472 2,453 2,454 7,100
2020/02/13 2,438 2,472 2,438 2,472 8,800
2020/02/12 2,445 2,445 2,438 2,438 5,200
2020/02/10 2,445 2,450 2,441 2,447 5,800
2020/02/07 2,454 2,456 2,441 2,447 3,300
2020/02/06 2,445 2,458 2,443 2,450 5,800
2020/02/05 2,470 2,470 2,419 2,445 14,300
2020/02/04 2,420 2,468 2,420 2,458 8,800
2020/02/03 2,401 2,436 2,391 2,413 12,700
2020/01/31 2,410 2,449 2,408 2,449 8,700
2020/01/30 2,450 2,458 2,405 2,413 10,800
2020/01/29 2,428 2,464 2,425 2,444 6,900
2020/01/28 2,400 2,426 2,400 2,425 11,300
2020/01/27 2,400 2,470 2,400 2,430 24,800
2020/01/24 2,482 2,499 2,475 2,484 13,100
2020/01/23 2,470 2,481 2,456 2,474 7,100
2020/01/22 2,442 2,470 2,442 2,470 10,600
2020/01/21 2,435 2,446 2,433 2,444 5,700
2020/01/20 2,438 2,450 2,427 2,450 8,600
2020/01/17 2,442 2,447 2,421 2,421 9,600
2020/01/16 2,446 2,446 2,435 2,442 11,600
2020/01/15 2,468 2,472 2,446 2,446 12,100
2020/01/14 2,435 2,484 2,435 2,468 28,200
2020/01/10 2,399 2,434 2,394 2,429 18,700
2020/01/09 2,378 2,398 2,378 2,395 14,000
2020/01/08 2,386 2,388 2,340 2,376 16,000
2020/01/07 2,368 2,378 2,360 2,377 9,800
2020/01/06 2,346 2,359 2,346 2,359 11,100

このページの先頭へ