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
2023/12/29 2,820 2,858 2,803 2,853 18,800
2023/12/28 2,763 2,828 2,763 2,818 16,800
2023/12/27 2,765 2,778 2,744 2,777 11,600
2023/12/26 2,762 2,789 2,747 2,775 13,800
2023/12/25 2,758 2,763 2,743 2,762 15,900
2023/12/22 2,752 2,770 2,750 2,757 6,700
2023/12/21 2,724 2,766 2,724 2,758 7,200
2023/12/20 2,748 2,776 2,690 2,758 20,000
2023/12/19 2,728 2,728 2,690 2,716 10,100
2023/12/18 2,681 2,736 2,654 2,728 21,000
2023/12/15 2,761 2,761 2,682 2,700 24,000
2023/12/14 2,762 2,774 2,680 2,761 61,500
2023/12/13 2,830 2,863 2,810 2,835 31,100
2023/12/12 2,788 2,840 2,788 2,820 14,600
2023/12/11 2,777 2,788 2,768 2,788 8,700
2023/12/08 2,776 2,810 2,755 2,756 12,700
2023/12/07 2,810 2,820 2,773 2,807 11,800
2023/12/06 2,759 2,870 2,759 2,810 31,900
2023/12/05 2,770 2,778 2,751 2,778 7,700
2023/12/04 2,787 2,787 2,760 2,770 5,000
2023/12/01 2,764 2,775 2,750 2,775 5,700
2023/11/30 2,783 2,784 2,745 2,762 7,700
2023/11/29 2,785 2,798 2,779 2,784 5,300
2023/11/28 2,772 2,791 2,767 2,782 9,400
2023/11/27 2,802 2,813 2,740 2,785 19,900
2023/11/24 2,800 2,820 2,785 2,815 17,700
2023/11/22 2,748 2,799 2,748 2,782 11,600
2023/11/21 2,728 2,770 2,722 2,748 12,000
2023/11/20 2,743 2,743 2,721 2,723 7,400
2023/11/17 2,724 2,732 2,711 2,731 6,300
2023/11/16 2,700 2,739 2,700 2,724 4,900
2023/11/15 2,737 2,742 2,687 2,699 14,700
2023/11/14 2,760 2,760 2,733 2,737 4,200
2023/11/13 2,714 2,750 2,711 2,738 7,500
2023/11/10 2,689 2,716 2,682 2,714 5,500
2023/11/09 2,661 2,715 2,645 2,711 9,200
2023/11/08 2,737 2,740 2,600 2,672 24,700
2023/11/07 2,744 2,760 2,720 2,737 6,400
2023/11/06 2,780 2,813 2,704 2,740 27,200
2023/11/02 2,757 2,768 2,749 2,766 8,200
2023/11/01 2,759 2,759 2,722 2,746 3,800
2023/10/31 2,729 2,742 2,712 2,742 3,400
2023/10/30 2,715 2,738 2,710 2,722 3,500
2023/10/27 2,719 2,737 2,700 2,717 7,300
2023/10/26 2,718 2,719 2,690 2,690 6,300
2023/10/25 2,710 2,714 2,686 2,690 6,000
2023/10/24 2,698 2,698 2,642 2,674 9,300
2023/10/23 2,710 2,720 2,642 2,698 18,000
2023/10/20 2,698 2,698 2,652 2,652 7,900
2023/10/19 2,652 2,681 2,652 2,679 3,900
2023/10/18 2,656 2,700 2,656 2,673 5,100
2023/10/17 2,671 2,704 2,656 2,656 7,200
2023/10/16 2,701 2,718 2,642 2,650 15,000
2023/10/13 2,741 2,759 2,725 2,725 3,500
2023/10/12 2,784 2,784 2,740 2,741 5,500
2023/10/11 2,740 2,780 2,720 2,780 5,600
2023/10/10 2,811 2,811 2,753 2,753 8,200
2023/10/06 2,785 2,796 2,759 2,796 11,600
2023/10/05 2,700 2,769 2,680 2,745 11,400
2023/10/04 2,633 2,682 2,626 2,651 21,000
2023/10/03 2,751 2,751 2,680 2,681 22,400
2023/10/02 2,799 2,824 2,764 2,764 15,600
2023/09/29 2,808 2,822 2,738 2,786 17,800
2023/09/28 2,863 2,863 2,824 2,824 26,500
2023/09/27 2,770 2,795 2,750 2,792 9,900
2023/09/26 2,800 2,802 2,780 2,780 12,100
2023/09/25 2,835 2,845 2,791 2,798 27,000
2023/09/22 2,683 2,739 2,676 2,735 20,700
2023/09/21 2,681 2,692 2,667 2,688 15,800
2023/09/20 2,700 2,710 2,680 2,680 18,800
2023/09/19 2,669 2,699 2,669 2,680 16,700
2023/09/15 2,670 2,685 2,658 2,658 17,600
2023/09/14 2,653 2,670 2,641 2,670 14,100
2023/09/13 2,670 2,710 2,622 2,653 81,900
2023/09/12 2,613 2,711 2,613 2,690 90,400
2023/09/11 2,608 2,609 2,595 2,608 15,800
2023/09/08 2,594 2,603 2,586 2,602 21,200
2023/09/07 2,583 2,595 2,581 2,595 11,000
2023/09/06 2,574 2,588 2,574 2,583 3,800
2023/09/05 2,572 2,589 2,572 2,585 6,400
2023/09/04 2,585 2,591 2,576 2,576 10,500
2023/09/01 2,579 2,585 2,572 2,583 12,600
2023/08/31 2,571 2,579 2,547 2,576 8,700
2023/08/30 2,578 2,579 2,552 2,578 13,200
2023/08/29 2,581 2,581 2,552 2,570 23,600
2023/08/28 2,540 2,540 2,526 2,539 5,700
2023/08/25 2,542 2,542 2,513 2,520 5,900
2023/08/24 2,513 2,513 2,504 2,512 2,300
2023/08/23 2,488 2,514 2,480 2,501 5,000
2023/08/22 2,501 2,507 2,489 2,490 8,500
2023/08/21 2,519 2,523 2,501 2,501 5,000
2023/08/18 2,539 2,539 2,515 2,520 5,800
2023/08/17 2,526 2,532 2,519 2,522 4,700
2023/08/16 2,546 2,546 2,536 2,536 5,000
2023/08/15 2,541 2,549 2,537 2,544 6,600
2023/08/14 2,537 2,541 2,526 2,540 8,400
2023/08/10 2,525 2,537 2,500 2,535 9,400
2023/08/09 2,524 2,525 2,500 2,525 6,700
2023/08/08 2,520 2,524 2,513 2,522 5,300
2023/08/07 2,500 2,515 2,498 2,512 6,800
2023/08/04 2,499 2,499 2,491 2,496 2,500
2023/08/03 2,497 2,499 2,491 2,496 2,300
2023/08/02 2,505 2,505 2,491 2,497 3,800
2023/08/01 2,498 2,506 2,497 2,498 5,100
2023/07/31 2,488 2,497 2,478 2,494 5,500
2023/07/28 2,505 2,505 2,480 2,488 3,200
2023/07/27 2,510 2,510 2,493 2,499 2,300
2023/07/26 2,525 2,525 2,495 2,508 8,700
2023/07/25 2,478 2,515 2,475 2,502 20,400
2023/07/24 2,471 2,478 2,460 2,460 4,100
2023/07/21 2,473 2,473 2,460 2,465 2,800
2023/07/20 2,470 2,473 2,456 2,456 5,100
2023/07/19 2,447 2,459 2,447 2,459 2,700
2023/07/18 2,437 2,449 2,437 2,446 2,200
2023/07/14 2,438 2,443 2,435 2,437 3,200
2023/07/13 2,442 2,451 2,441 2,441 2,200
2023/07/12 2,450 2,454 2,443 2,443 4,800
2023/07/11 2,460 2,468 2,452 2,452 2,300
2023/07/10 2,465 2,481 2,455 2,460 3,900
2023/07/07 2,470 2,478 2,460 2,467 2,300
2023/07/06 2,473 2,479 2,473 2,473 3,300
2023/07/05 2,478 2,488 2,472 2,479 4,100
2023/07/04 2,463 2,474 2,462 2,473 2,800
2023/07/03 2,468 2,479 2,462 2,463 3,800
2023/06/30 2,462 2,462 2,450 2,454 3,500
2023/06/29 2,455 2,469 2,455 2,462 2,300
2023/06/28 2,452 2,464 2,452 2,455 4,500
2023/06/27 2,473 2,473 2,451 2,452 2,300
2023/06/26 2,479 2,479 2,453 2,457 6,600
2023/06/23 2,485 2,485 2,452 2,470 4,600
2023/06/22 2,498 2,498 2,484 2,485 7,200
2023/06/21 2,453 2,510 2,453 2,500 29,000
2023/06/20 2,474 2,474 2,450 2,453 5,800
2023/06/19 2,455 2,467 2,443 2,450 5,100
2023/06/16 2,459 2,459 2,431 2,447 2,800
2023/06/15 2,475 2,475 2,440 2,440 15,000
2023/06/14 2,490 2,506 2,469 2,475 31,200
2023/06/13 2,474 2,474 2,440 2,466 15,600
2023/06/12 2,465 2,468 2,457 2,468 4,000
2023/06/09 2,451 2,467 2,451 2,465 2,400
2023/06/08 2,454 2,483 2,447 2,451 5,900
2023/06/07 2,485 2,485 2,459 2,462 5,200
2023/06/06 2,433 2,485 2,433 2,478 13,500
2023/06/05 2,444 2,456 2,430 2,439 7,700
2023/06/02 2,401 2,440 2,401 2,438 6,800
2023/06/01 2,401 2,410 2,398 2,401 8,100
2023/05/31 2,400 2,419 2,400 2,410 7,600
2023/05/30 2,401 2,408 2,399 2,401 5,400
2023/05/29 2,432 2,433 2,401 2,401 14,400
2023/05/26 2,433 2,442 2,432 2,432 7,400
2023/05/25 2,420 2,450 2,420 2,450 11,300
2023/05/24 2,453 2,455 2,432 2,432 11,900
2023/05/23 2,475 2,480 2,451 2,452 14,800
2023/05/22 2,481 2,485 2,469 2,475 6,100
2023/05/19 2,487 2,487 2,474 2,480 10,300
2023/05/18 2,481 2,487 2,467 2,468 11,200
2023/05/17 2,493 2,493 2,481 2,481 8,300
2023/05/16 2,484 2,499 2,480 2,493 12,200
2023/05/15 2,470 2,503 2,467 2,488 15,300
2023/05/12 2,487 2,487 2,443 2,478 24,900
2023/05/11 2,519 2,519 2,487 2,487 27,600
2023/05/10 2,510 2,526 2,510 2,515 13,000
2023/05/09 2,518 2,529 2,510 2,510 21,600
2023/05/08 2,537 2,550 2,517 2,521 22,500
2023/05/02 2,520 2,532 2,511 2,532 21,800
2023/05/01 2,530 2,541 2,510 2,510 31,700
2023/04/28 2,566 2,571 2,533 2,533 47,600
2023/04/27 2,549 2,588 2,541 2,568 230,100
2023/04/26 2,591 2,621 2,591 2,610 337,400
2023/04/25 2,585 2,595 2,585 2,591 69,100
2023/04/24 2,585 2,590 2,582 2,586 59,700
2023/04/21 2,600 2,605 2,589 2,589 64,700
2023/04/20 2,607 2,613 2,602 2,609 26,200
2023/04/19 2,618 2,622 2,607 2,614 24,700
2023/04/18 2,620 2,623 2,616 2,616 23,000
2023/04/17 2,617 2,620 2,615 2,620 17,300
2023/04/14 2,610 2,617 2,608 2,608 21,100
2023/04/13 2,600 2,609 2,595 2,608 17,500
2023/04/12 2,605 2,607 2,601 2,601 12,200
2023/04/11 2,599 2,607 2,595 2,600 24,000
2023/04/10 2,584 2,595 2,578 2,595 21,400
2023/04/07 2,572 2,579 2,571 2,576 18,100
2023/04/06 2,570 2,578 2,563 2,567 27,200
2023/04/05 2,586 2,586 2,573 2,579 28,800
2023/04/04 2,594 2,599 2,586 2,590 25,300
2023/04/03 2,572 2,595 2,572 2,589 27,400
2023/03/31 2,573 2,596 2,562 2,567 33,800
2023/03/30 2,584 2,609 2,558 2,574 36,900
2023/03/29 2,552 2,585 2,549 2,585 28,500
2023/03/28 2,571 2,571 2,538 2,549 16,100
2023/03/27 2,537 2,559 2,528 2,558 20,500
2023/03/24 2,540 2,540 2,524 2,533 13,100
2023/03/23 2,490 2,537 2,488 2,537 12,300
2023/03/22 2,485 2,500 2,485 2,495 8,100
2023/03/20 2,494 2,502 2,475 2,482 13,300
2023/03/17 2,508 2,508 2,491 2,494 7,300
2023/03/16 2,490 2,509 2,485 2,485 12,300
2023/03/15 2,526 2,527 2,496 2,510 11,200
2023/03/14 2,515 2,517 2,467 2,496 24,200
2023/03/13 2,501 2,516 2,474 2,516 25,100
2023/03/10 2,500 2,558 2,496 2,517 37,800
2023/03/09 2,585 2,585 2,526 2,526 27,600
2023/03/08 2,576 2,586 2,576 2,586 8,400
2023/03/07 2,571 2,583 2,571 2,576 9,900
2023/03/06 2,567 2,581 2,556 2,573 9,600
2023/03/03 2,537 2,555 2,537 2,551 8,800
2023/03/02 2,516 2,536 2,514 2,525 8,600
2023/03/01 2,524 2,524 2,507 2,515 9,300
2023/02/28 2,510 2,510 2,496 2,500 7,600
2023/02/27 2,484 2,508 2,484 2,508 14,700
2023/02/24 2,472 2,485 2,465 2,484 9,500
2023/02/22 2,468 2,468 2,454 2,468 4,500
2023/02/21 2,460 2,467 2,455 2,467 3,900
2023/02/20 2,440 2,460 2,440 2,460 6,600
2023/02/17 2,438 2,444 2,431 2,439 6,300
2023/02/16 2,442 2,458 2,436 2,438 8,900
2023/02/15 2,450 2,455 2,440 2,455 3,700
2023/02/14 2,432 2,441 2,432 2,438 2,400
2023/02/13 2,430 2,442 2,430 2,431 3,800
2023/02/10 2,458 2,459 2,415 2,430 8,600
2023/02/09 2,455 2,456 2,447 2,456 1,800
2023/02/08 2,460 2,460 2,455 2,455 3,300
2023/02/07 2,455 2,460 2,450 2,460 3,200
2023/02/06 2,431 2,456 2,431 2,446 4,900
2023/02/03 2,422 2,448 2,422 2,440 4,800
2023/02/02 2,445 2,450 2,440 2,449 4,200
2023/02/01 2,448 2,470 2,435 2,445 9,400
2023/01/31 2,450 2,475 2,450 2,451 6,700
2023/01/30 2,440 2,450 2,440 2,450 5,500
2023/01/27 2,430 2,440 2,429 2,440 7,000
2023/01/26 2,429 2,430 2,415 2,422 5,400
2023/01/25 2,412 2,424 2,412 2,421 6,800
2023/01/24 2,410 2,414 2,405 2,408 2,500
2023/01/23 2,413 2,415 2,403 2,410 7,300
2023/01/20 2,407 2,421 2,407 2,415 7,600
2023/01/19 2,400 2,406 2,395 2,398 6,800
2023/01/18 2,394 2,398 2,394 2,398 3,200
2023/01/17 2,392 2,397 2,390 2,394 3,700
2023/01/16 2,386 2,393 2,386 2,393 3,900
2023/01/13 2,392 2,392 2,382 2,386 3,400
2023/01/12 2,381 2,386 2,379 2,382 2,100
2023/01/11 2,378 2,388 2,372 2,381 4,100
2023/01/10 2,380 2,383 2,372 2,378 4,300
2023/01/06 2,385 2,385 2,378 2,380 2,600
2023/01/05 2,380 2,388 2,380 2,386 5,700
2023/01/04 2,375 2,380 2,371 2,379 7,400

このページの先頭へ