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

テンポイノベーション(3484)の株価時系列情報

テンポイノベーション(3484)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
2021/12/30 901 905 890 891 10,600
2021/12/29 893 899 888 898 11,100
2021/12/28 878 887 868 887 10,300
2021/12/27 873 880 865 878 8,500
2021/12/24 869 876 868 872 5,500
2021/12/23 869 873 867 872 5,300
2021/12/22 856 875 856 872 8,200
2021/12/21 859 860 846 858 9,000
2021/12/20 878 878 850 850 14,100
2021/12/17 887 887 875 875 10,400
2021/12/16 890 891 880 887 8,700
2021/12/15 890 896 886 886 6,600
2021/12/14 898 898 885 890 5,200
2021/12/13 907 907 887 891 5,300
2021/12/10 902 905 892 892 6,300
2021/12/09 919 919 891 906 10,700
2021/12/08 898 919 895 919 14,200
2021/12/07 888 898 888 897 11,300
2021/12/06 880 885 873 881 9,000
2021/12/03 852 877 849 876 12,300
2021/12/02 845 853 833 841 16,100
2021/12/01 842 852 820 849 25,000
2021/11/30 864 870 831 831 38,000
2021/11/29 859 880 850 850 25,100
2021/11/26 892 892 862 870 21,600
2021/11/25 876 887 875 887 8,800
2021/11/24 901 901 874 875 41,100
2021/11/22 909 909 900 905 11,900
2021/11/19 917 920 904 905 11,000
2021/11/18 906 918 906 915 8,700
2021/11/17 910 912 906 906 6,900
2021/11/16 940 940 910 914 25,500
2021/11/15 935 941 928 940 11,400
2021/11/12 911 937 911 934 15,800
2021/11/11 908 916 903 909 14,100
2021/11/10 926 926 913 913 7,500
2021/11/09 923 925 915 922 15,900
2021/11/08 916 917 905 908 12,400
2021/11/05 927 930 911 916 19,000
2021/11/04 953 961 925 927 43,300
2021/11/02 967 969 943 952 30,500
2021/11/01 967 967 936 963 24,400
2021/10/29 958 958 933 937 16,500
2021/10/28 934 967 928 967 13,800
2021/10/27 943 943 928 934 8,000
2021/10/26 935 950 935 943 9,900
2021/10/25 935 935 921 928 9,300
2021/10/22 947 947 927 929 14,100
2021/10/21 966 971 945 946 15,300
2021/10/20 982 982 966 966 8,700
2021/10/19 964 982 963 982 10,700
2021/10/18 964 965 951 959 11,000
2021/10/15 947 968 945 965 24,100
2021/10/14 928 960 924 951 25,200
2021/10/13 948 953 910 926 56,900
2021/10/12 972 973 948 950 17,700
2021/10/11 978 980 966 975 21,100
2021/10/08 956 985 956 966 32,100
2021/10/07 965 994 942 947 66,100
2021/10/06 1,007 1,030 958 960 125,100
2021/10/05 992 1,002 934 992 149,300
2021/10/04 933 1,010 931 1,010 172,200
2021/10/01 932 932 906 915 18,900
2021/09/30 949 949 929 933 19,900
2021/09/29 928 947 919 939 21,500
2021/09/28 937 941 915 941 33,600
2021/09/27 925 941 925 936 18,800
2021/09/24 918 925 914 925 17,600
2021/09/22 901 918 901 901 18,000
2021/09/21 900 917 900 914 22,700
2021/09/17 914 925 909 925 12,000
2021/09/16 933 933 895 908 36,300
2021/09/15 953 960 925 927 33,000
2021/09/14 970 974 960 966 25,500
2021/09/13 955 969 955 968 14,000
2021/09/10 941 966 939 966 32,400
2021/09/09 930 953 928 944 43,500
2021/09/08 925 929 920 928 16,500
2021/09/07 927 928 917 925 14,000
2021/09/06 929 931 918 927 10,600
2021/09/03 935 935 907 922 27,800
2021/09/02 941 941 924 929 16,500
2021/09/01 920 952 908 949 69,200
2021/08/31 891 922 891 915 24,300
2021/08/30 916 916 893 905 10,800
2021/08/27 916 920 904 912 9,900
2021/08/26 941 942 910 916 25,200
2021/08/25 914 929 906 929 29,900
2021/08/24 886 910 882 910 34,700
2021/08/23 870 886 870 886 7,600
2021/08/20 892 892 866 869 17,500
2021/08/19 895 897 888 888 14,100
2021/08/18 866 886 861 886 5,700
2021/08/17 877 877 865 867 5,900
2021/08/16 880 880 859 870 24,600
2021/08/13 885 885 868 877 6,400
2021/08/12 891 893 880 880 7,500
2021/08/11 888 898 880 898 8,200
2021/08/10 870 888 862 881 15,200
2021/08/06 872 877 856 863 18,100
2021/08/05 905 916 860 872 34,900
2021/08/04 910 920 896 902 22,100
2021/08/03 881 898 878 898 19,100
2021/08/02 874 882 867 882 12,600
2021/07/30 875 879 865 870 14,000
2021/07/29 883 885 875 875 10,900
2021/07/28 890 890 880 883 8,500
2021/07/27 884 893 884 893 3,600
2021/07/26 894 897 884 884 13,700
2021/07/21 887 896 884 889 11,900
2021/07/20 876 895 872 886 27,300
2021/07/19 866 893 866 893 15,900
2021/07/16 879 885 867 869 13,800
2021/07/15 897 897 878 878 11,800
2021/07/14 908 911 897 898 8,800
2021/07/13 898 908 892 907 14,000
2021/07/12 900 900 889 895 10,600
2021/07/09 868 907 860 900 31,700
2021/07/08 903 903 876 878 24,000
2021/07/07 880 913 879 903 37,000
2021/07/06 880 883 878 881 5,100
2021/07/05 883 884 879 880 4,400
2021/07/02 869 881 868 881 14,500
2021/07/01 874 875 868 868 12,700
2021/06/30 876 876 863 868 10,700
2021/06/29 876 878 864 869 13,200
2021/06/28 880 880 863 873 17,800
2021/06/25 880 887 864 869 21,400
2021/06/24 889 891 879 881 12,300
2021/06/23 891 898 883 889 11,600
2021/06/22 872 894 865 894 25,200
2021/06/21 868 877 856 872 21,800
2021/06/18 904 904 875 881 28,600
2021/06/17 886 899 882 892 22,400
2021/06/16 908 915 882 884 21,600
2021/06/15 929 929 890 905 28,500
2021/06/14 935 938 914 928 16,700
2021/06/11 968 968 932 934 26,000
2021/06/10 961 975 948 969 28,800
2021/06/09 955 979 955 968 31,800
2021/06/08 963 1,006 948 948 148,700
2021/06/07 915 972 915 972 102,900
2021/06/04 904 918 899 915 58,100
2021/06/03 890 910 884 900 25,100
2021/06/02 876 894 867 894 18,600
2021/06/01 866 874 855 874 16,900
2021/05/31 853 863 850 855 14,600
2021/05/28 847 860 847 853 16,100
2021/05/27 865 865 849 850 19,800
2021/05/26 873 873 858 861 12,100
2021/05/25 871 876 868 873 5,600
2021/05/24 874 879 867 871 6,300
2021/05/21 887 887 871 874 6,200
2021/05/20 880 888 873 881 7,000
2021/05/19 873 890 871 871 18,600
2021/05/18 870 885 863 885 12,300
2021/05/17 876 876 856 866 14,500
2021/05/14 894 894 859 873 28,200
2021/05/13 850 855 841 846 20,200
2021/05/12 860 861 845 851 21,000
2021/05/11 886 886 860 863 19,800
2021/05/10 895 907 884 886 17,000
2021/05/07 882 897 876 895 7,700
2021/05/06 886 895 881 882 16,800
2021/04/30 888 888 869 871 18,700
2021/04/28 912 912 873 882 31,100
2021/04/27 887 910 881 905 56,100
2021/04/26 866 868 856 860 20,700
2021/04/23 870 882 866 866 24,900
2021/04/22 867 879 863 873 17,000
2021/04/21 856 867 851 856 24,900
2021/04/20 886 886 868 868 13,900
2021/04/19 891 898 880 886 15,300
2021/04/16 898 898 884 891 11,900
2021/04/15 891 891 877 890 12,600
2021/04/14 886 896 883 891 15,100
2021/04/13 920 925 893 895 30,800
2021/04/12 895 917 886 917 32,200
2021/04/09 855 897 855 891 37,400
2021/04/08 870 870 848 848 42,000
2021/04/07 880 892 867 870 29,400
2021/04/06 908 914 880 886 42,200
2021/04/05 918 919 908 909 13,200
2021/04/02 915 928 907 923 18,000
2021/04/01 919 921 905 907 22,000
2021/03/31 907 920 903 912 22,100
2021/03/30 905 922 902 907 88,600
2021/03/29 948 952 904 924 133,200
2021/03/26 914 946 913 945 55,000
2021/03/25 907 911 903 909 48,300
2021/03/24 909 910 900 901 40,500
2021/03/23 931 935 912 915 53,100
2021/03/22 937 940 931 932 28,300
2021/03/19 926 939 923 938 36,900
2021/03/18 941 942 932 937 57,600
2021/03/17 953 956 945 949 40,800
2021/03/16 951 960 951 958 37,000
2021/03/15 965 965 951 961 45,100
2021/03/12 980 980 951 964 45,700
2021/03/11 979 984 963 979 24,700
2021/03/10 967 970 951 970 23,100
2021/03/09 940 970 940 970 21,600
2021/03/08 955 960 939 946 41,800
2021/03/05 969 969 926 957 45,200
2021/03/04 990 992 957 967 37,700
2021/03/03 958 999 958 996 70,600
2021/03/02 953 960 942 960 25,400
2021/03/01 950 950 928 940 46,900
2021/02/26 954 966 942 942 34,800
2021/02/25 982 993 966 966 39,700
2021/02/24 954 983 946 977 60,200
2021/02/22 935 963 935 958 28,400
2021/02/19 952 953 928 937 31,400
2021/02/18 933 959 933 958 38,600
2021/02/17 920 943 919 933 29,400
2021/02/16 919 924 909 913 19,800
2021/02/15 919 921 904 911 33,800
2021/02/12 943 943 915 926 21,100
2021/02/10 913 946 913 946 36,300
2021/02/09 948 948 912 915 37,600
2021/02/08 952 959 912 943 92,000
2021/02/05 980 999 957 972 82,800
2021/02/04 987 1,014 950 990 174,400
2021/02/03 902 922 902 918 43,000
2021/02/02 868 900 865 900 29,500
2021/02/01 866 866 853 857 20,900
2021/01/29 883 883 864 866 21,800
2021/01/28 871 886 864 876 88,300
2021/01/27 890 895 877 880 31,200
2021/01/26 885 896 875 890 22,300
2021/01/25 860 897 860 897 32,400
2021/01/22 880 880 852 860 38,800
2021/01/21 900 906 881 883 24,700
2021/01/20 880 905 880 900 41,600
2021/01/19 874 893 873 880 27,200
2021/01/18 874 877 864 874 14,500
2021/01/15 874 874 862 872 19,800
2021/01/14 861 877 856 868 33,900
2021/01/13 848 869 847 869 25,000
2021/01/12 833 845 830 845 19,700
2021/01/08 832 840 822 839 19,500
2021/01/07 821 828 820 828 10,900
2021/01/06 821 825 818 818 11,100
2021/01/05 835 835 818 821 16,100
2021/01/04 844 844 827 835 18,100

このページの先頭へ