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
2022/12/30 2,378 2,379 2,373 2,379 3,800
2022/12/29 2,365 2,378 2,359 2,378 7,600
2022/12/28 2,366 2,366 2,357 2,363 5,600
2022/12/27 2,374 2,375 2,350 2,350 6,900
2022/12/26 2,377 2,377 2,363 2,370 10,000
2022/12/23 2,350 2,353 2,346 2,353 5,800
2022/12/22 2,347 2,353 2,331 2,347 4,700
2022/12/21 2,334 2,345 2,331 2,345 6,100
2022/12/20 2,351 2,364 2,335 2,343 5,600
2022/12/19 2,360 2,362 2,349 2,351 4,600
2022/12/16 2,356 2,364 2,351 2,360 5,600
2022/12/15 2,350 2,359 2,340 2,358 7,500
2022/12/14 2,335 2,345 2,333 2,339 9,500
2022/12/13 2,326 2,336 2,325 2,335 3,800
2022/12/12 2,333 2,348 2,326 2,326 6,900
2022/12/09 2,310 2,350 2,302 2,331 16,900
2022/12/08 2,374 2,374 2,336 2,336 9,700
2022/12/07 2,367 2,380 2,352 2,375 2,700
2022/12/06 2,341 2,385 2,341 2,379 6,200
2022/12/05 2,340 2,358 2,340 2,345 2,400
2022/12/02 2,362 2,364 2,343 2,343 6,800
2022/12/01 2,375 2,376 2,362 2,362 2,800
2022/11/30 2,380 2,380 2,366 2,374 4,400
2022/11/29 2,370 2,380 2,361 2,379 5,400
2022/11/28 2,376 2,378 2,364 2,370 4,300
2022/11/25 2,369 2,376 2,354 2,372 9,500
2022/11/24 2,358 2,362 2,346 2,350 6,300
2022/11/22 2,350 2,369 2,350 2,351 8,600
2022/11/21 2,315 2,349 2,314 2,345 10,100
2022/11/18 2,318 2,318 2,314 2,316 1,500
2022/11/17 2,308 2,317 2,305 2,317 3,100
2022/11/16 2,308 2,310 2,302 2,302 2,900
2022/11/15 2,315 2,315 2,303 2,308 4,000
2022/11/14 2,309 2,309 2,302 2,305 2,400
2022/11/11 2,310 2,310 2,301 2,301 3,200
2022/11/10 2,303 2,308 2,297 2,308 4,600
2022/11/09 2,306 2,309 2,302 2,303 1,300
2022/11/08 2,302 2,310 2,302 2,302 1,600
2022/11/07 2,303 2,310 2,302 2,302 1,600
2022/11/04 2,311 2,311 2,300 2,300 2,500
2022/11/02 2,308 2,308 2,300 2,308 1,400
2022/11/01 2,302 2,313 2,290 2,297 4,700
2022/10/31 2,300 2,306 2,300 2,302 2,900
2022/10/28 2,308 2,308 2,298 2,298 3,100
2022/10/27 2,306 2,306 2,298 2,300 2,700
2022/10/26 2,301 2,302 2,295 2,302 4,100
2022/10/25 2,290 2,294 2,280 2,289 4,800
2022/10/24 2,299 2,299 2,288 2,291 2,700
2022/10/21 2,290 2,296 2,290 2,290 5,400
2022/10/20 2,298 2,299 2,291 2,295 2,000
2022/10/19 2,297 2,299 2,293 2,298 2,800
2022/10/18 2,282 2,294 2,282 2,294 4,900
2022/10/17 2,282 2,290 2,282 2,286 2,600
2022/10/14 2,305 2,305 2,282 2,285 5,300
2022/10/13 2,283 2,293 2,283 2,283 2,000
2022/10/12 2,295 2,299 2,285 2,285 5,300
2022/10/11 2,281 2,295 2,281 2,295 3,100
2022/10/07 2,275 2,285 2,275 2,282 2,700
2022/10/06 2,283 2,289 2,280 2,288 5,500
2022/10/05 2,290 2,290 2,282 2,286 3,700
2022/10/04 2,294 2,294 2,281 2,281 6,700
2022/10/03 2,282 2,295 2,281 2,281 4,700
2022/09/30 2,288 2,296 2,282 2,282 7,400
2022/09/29 2,288 2,290 2,284 2,285 4,000
2022/09/28 2,285 2,287 2,275 2,284 6,700
2022/09/27 2,276 2,279 2,271 2,277 3,100
2022/09/26 2,287 2,287 2,270 2,270 8,000
2022/09/22 2,284 2,284 2,270 2,279 14,800
2022/09/21 2,284 2,287 2,268 2,284 8,900
2022/09/20 2,280 2,295 2,280 2,286 3,500
2022/09/16 2,290 2,290 2,277 2,284 3,200
2022/09/15 2,304 2,304 2,280 2,290 7,000
2022/09/14 2,280 2,290 2,270 2,286 8,100
2022/09/13 2,284 2,291 2,283 2,290 10,400
2022/09/12 2,311 2,311 2,270 2,281 65,800
2022/09/09 2,359 2,380 2,351 2,351 26,700
2022/09/08 2,333 2,339 2,322 2,339 5,400
2022/09/07 2,323 2,332 2,313 2,314 3,500
2022/09/06 2,315 2,332 2,304 2,323 4,300
2022/09/05 2,321 2,333 2,319 2,325 2,100
2022/09/02 2,343 2,343 2,322 2,328 2,300
2022/09/01 2,339 2,344 2,323 2,323 4,500
2022/08/31 2,347 2,350 2,332 2,340 2,700
2022/08/30 2,317 2,362 2,316 2,345 11,400
2022/08/29 2,325 2,326 2,306 2,319 2,400
2022/08/26 2,373 2,373 2,311 2,341 11,000
2022/08/25 2,313 2,359 2,311 2,359 16,400
2022/08/24 2,315 2,315 2,311 2,312 1,700
2022/08/23 2,309 2,315 2,307 2,310 2,800
2022/08/22 2,312 2,314 2,304 2,308 2,000
2022/08/19 2,304 2,316 2,304 2,312 1,700
2022/08/18 2,327 2,327 2,305 2,310 6,700
2022/08/17 2,305 2,320 2,302 2,320 8,500
2022/08/16 2,312 2,312 2,295 2,309 9,800
2022/08/15 2,315 2,315 2,291 2,313 5,900
2022/08/12 2,300 2,303 2,285 2,296 5,600
2022/08/10 2,288 2,290 2,286 2,288 2,900
2022/08/09 2,294 2,299 2,288 2,288 6,300
2022/08/08 2,301 2,308 2,290 2,300 5,200
2022/08/05 2,291 2,314 2,290 2,295 9,400
2022/08/04 2,300 2,312 2,290 2,291 9,500
2022/08/03 2,316 2,317 2,300 2,300 2,300
2022/08/02 2,332 2,333 2,311 2,316 8,300
2022/08/01 2,329 2,332 2,320 2,332 4,700
2022/07/29 2,297 2,359 2,297 2,320 18,800
2022/07/28 2,312 2,312 2,295 2,297 3,700
2022/07/27 2,314 2,314 2,298 2,306 3,900
2022/07/26 2,312 2,312 2,303 2,310 6,700
2022/07/25 2,290 2,294 2,286 2,294 5,100
2022/07/22 2,305 2,312 2,291 2,294 4,500
2022/07/21 2,318 2,318 2,300 2,316 5,600
2022/07/20 2,293 2,317 2,293 2,310 5,600
2022/07/19 2,299 2,300 2,286 2,293 4,300
2022/07/15 2,308 2,308 2,284 2,284 5,400
2022/07/14 2,292 2,308 2,291 2,293 3,600
2022/07/13 2,305 2,312 2,292 2,306 2,600
2022/07/12 2,312 2,312 2,295 2,295 4,800
2022/07/11 2,309 2,316 2,296 2,298 7,900
2022/07/08 2,282 2,300 2,282 2,299 6,800
2022/07/07 2,304 2,307 2,282 2,282 12,200
2022/07/06 2,322 2,324 2,307 2,316 5,000
2022/07/05 2,332 2,332 2,320 2,324 3,900
2022/07/04 2,315 2,333 2,315 2,329 9,000
2022/07/01 2,333 2,350 2,310 2,310 9,600
2022/06/30 2,373 2,373 2,338 2,338 8,800
2022/06/29 2,360 2,373 2,353 2,373 8,900
2022/06/28 2,350 2,360 2,343 2,360 5,300
2022/06/27 2,338 2,360 2,338 2,359 7,200
2022/06/24 2,355 2,365 2,337 2,337 10,000
2022/06/23 2,327 2,342 2,327 2,342 3,200
2022/06/22 2,345 2,345 2,331 2,332 2,800
2022/06/21 2,310 2,332 2,310 2,332 11,100
2022/06/20 2,321 2,336 2,305 2,310 7,600
2022/06/17 2,325 2,346 2,321 2,321 8,100
2022/06/16 2,355 2,367 2,343 2,345 6,900
2022/06/15 2,377 2,377 2,348 2,348 19,100
2022/06/14 2,341 2,371 2,330 2,363 13,500
2022/06/13 2,393 2,435 2,357 2,357 105,000
2022/06/10 2,365 2,371 2,348 2,359 22,100
2022/06/09 2,365 2,374 2,360 2,364 23,400
2022/06/08 2,348 2,364 2,348 2,364 9,600
2022/06/07 2,344 2,361 2,344 2,356 7,600
2022/06/06 2,335 2,359 2,326 2,348 12,200
2022/06/03 2,340 2,345 2,333 2,335 2,700
2022/06/02 2,325 2,349 2,325 2,340 6,000
2022/06/01 2,326 2,347 2,325 2,342 9,300
2022/05/31 2,334 2,336 2,323 2,326 4,200
2022/05/30 2,350 2,354 2,335 2,335 9,900
2022/05/27 2,350 2,350 2,328 2,337 11,200
2022/05/26 2,340 2,340 2,319 2,323 12,300
2022/05/25 2,338 2,369 2,301 2,304 35,300
2022/05/24 2,328 2,344 2,321 2,340 11,400
2022/05/23 2,308 2,328 2,308 2,323 10,200
2022/05/20 2,303 2,314 2,302 2,305 6,300
2022/05/19 2,300 2,319 2,293 2,303 8,300
2022/05/18 2,300 2,311 2,294 2,303 6,000
2022/05/17 2,310 2,310 2,293 2,299 9,800
2022/05/16 2,317 2,320 2,304 2,306 19,700
2022/05/13 2,310 2,330 2,310 2,317 16,300
2022/05/12 2,305 2,317 2,304 2,307 12,200
2022/05/11 2,306 2,317 2,304 2,317 8,300
2022/05/10 2,301 2,310 2,299 2,305 16,700
2022/05/09 2,293 2,310 2,288 2,307 19,800
2022/05/06 2,280 2,302 2,271 2,300 14,200
2022/05/02 2,301 2,302 2,280 2,286 29,200
2022/04/28 2,328 2,340 2,307 2,310 45,200
2022/04/27 2,310 2,343 2,275 2,329 177,600
2022/04/26 2,370 2,375 2,340 2,340 231,200
2022/04/25 2,349 2,369 2,345 2,363 79,700
2022/04/22 2,373 2,375 2,361 2,367 44,900
2022/04/21 2,388 2,390 2,378 2,381 36,000
2022/04/20 2,392 2,395 2,386 2,390 38,300
2022/04/19 2,395 2,395 2,382 2,392 26,600
2022/04/18 2,392 2,399 2,383 2,387 39,600
2022/04/15 2,379 2,387 2,372 2,387 23,300
2022/04/14 2,366 2,376 2,363 2,373 25,800
2022/04/13 2,352 2,373 2,352 2,370 27,700
2022/04/12 2,377 2,379 2,350 2,356 35,400
2022/04/11 2,395 2,395 2,380 2,380 34,000
2022/04/08 2,398 2,402 2,390 2,396 17,400
2022/04/07 2,392 2,397 2,387 2,397 19,000
2022/04/06 2,400 2,405 2,391 2,398 23,000
2022/04/05 2,410 2,413 2,400 2,402 36,300
2022/04/04 2,429 2,431 2,415 2,415 34,500
2022/04/01 2,425 2,439 2,415 2,425 33,600
2022/03/31 2,427 2,444 2,420 2,435 24,600
2022/03/30 2,425 2,438 2,410 2,427 30,200
2022/03/29 2,406 2,424 2,400 2,424 21,100
2022/03/28 2,415 2,415 2,386 2,401 16,900
2022/03/25 2,397 2,438 2,394 2,418 25,500
2022/03/24 2,395 2,395 2,385 2,394 8,100
2022/03/23 2,390 2,395 2,385 2,395 9,500
2022/03/22 2,397 2,398 2,380 2,390 13,600
2022/03/18 2,380 2,383 2,373 2,379 6,800
2022/03/17 2,379 2,384 2,370 2,373 11,200
2022/03/16 2,372 2,379 2,366 2,372 8,600
2022/03/15 2,347 2,360 2,330 2,360 9,800
2022/03/14 2,332 2,344 2,328 2,328 8,900
2022/03/11 2,357 2,357 2,301 2,338 10,700
2022/03/10 2,358 2,358 2,330 2,331 14,900
2022/03/09 2,285 2,339 2,279 2,310 9,800
2022/03/08 2,270 2,319 2,270 2,285 12,900
2022/03/07 2,352 2,355 2,315 2,331 10,300
2022/03/04 2,380 2,381 2,355 2,371 9,200
2022/03/03 2,364 2,375 2,364 2,374 4,800
2022/03/02 2,351 2,364 2,339 2,364 9,900
2022/03/01 2,344 2,356 2,340 2,356 13,300
2022/02/28 2,335 2,340 2,321 2,322 7,600
2022/02/25 2,343 2,343 2,291 2,317 17,500
2022/02/24 2,293 2,299 2,269 2,276 8,600
2022/02/22 2,297 2,303 2,292 2,294 4,300
2022/02/21 2,300 2,303 2,295 2,297 4,100
2022/02/18 2,293 2,303 2,291 2,299 4,700
2022/02/17 2,293 2,299 2,291 2,298 4,400
2022/02/16 2,299 2,299 2,288 2,292 2,900
2022/02/15 2,300 2,300 2,285 2,299 5,100
2022/02/14 2,288 2,295 2,281 2,289 4,400
2022/02/10 2,287 2,295 2,285 2,288 2,800
2022/02/09 2,293 2,296 2,278 2,287 2,900
2022/02/08 2,280 2,292 2,270 2,283 4,300
2022/02/07 2,256 2,285 2,256 2,284 5,100
2022/02/04 2,250 2,252 2,243 2,252 4,400
2022/02/03 2,252 2,262 2,249 2,255 5,200
2022/02/02 2,251 2,258 2,238 2,252 3,700
2022/02/01 2,229 2,253 2,229 2,231 7,400
2022/01/31 2,222 2,229 2,222 2,229 4,400
2022/01/28 2,195 2,224 2,195 2,218 7,000
2022/01/27 2,232 2,239 2,195 2,207 16,800
2022/01/26 2,228 2,242 2,228 2,235 4,200
2022/01/25 2,243 2,244 2,220 2,240 5,800
2022/01/24 2,226 2,244 2,226 2,244 2,800
2022/01/21 2,228 2,248 2,225 2,248 3,500
2022/01/20 2,221 2,248 2,221 2,228 4,800
2022/01/19 2,239 2,251 2,221 2,221 10,200
2022/01/18 2,264 2,264 2,240 2,256 7,200
2022/01/17 2,263 2,267 2,247 2,252 4,300
2022/01/14 2,235 2,260 2,232 2,260 7,600
2022/01/13 2,261 2,261 2,242 2,246 5,100
2022/01/12 2,248 2,263 2,245 2,261 7,500
2022/01/11 2,238 2,240 2,223 2,240 8,800
2022/01/07 2,221 2,252 2,221 2,238 17,300
2022/01/06 2,272 2,272 2,251 2,254 9,500
2022/01/05 2,289 2,289 2,277 2,278 4,400
2022/01/04 2,300 2,300 2,276 2,285 4,900

このページの先頭へ