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
2023/12/29 1,050 1,051 1,046 1,049 34,600
2023/12/28 1,047 1,054 1,044 1,050 40,300
2023/12/27 1,050 1,050 1,043 1,047 38,300
2023/12/26 1,050 1,051 1,045 1,049 45,300
2023/12/25 1,049 1,051 1,042 1,048 24,600
2023/12/22 1,050 1,050 1,042 1,046 23,300
2023/12/21 1,033 1,050 1,031 1,039 31,600
2023/12/20 1,040 1,051 1,040 1,041 24,600
2023/12/19 1,049 1,049 1,036 1,044 20,200
2023/12/18 1,047 1,049 1,033 1,042 41,200
2023/12/15 1,072 1,079 1,046 1,048 82,200
2023/12/14 1,096 1,100 1,074 1,080 41,300
2023/12/13 1,100 1,111 1,096 1,098 41,500
2023/12/12 1,129 1,130 1,100 1,105 57,300
2023/12/11 1,146 1,155 1,140 1,145 7,700
2023/12/08 1,146 1,153 1,136 1,138 19,300
2023/12/07 1,159 1,159 1,150 1,150 10,900
2023/12/06 1,149 1,159 1,137 1,159 12,500
2023/12/05 1,142 1,147 1,129 1,129 16,200
2023/12/04 1,120 1,142 1,119 1,139 20,600
2023/12/01 1,128 1,129 1,112 1,117 12,200
2023/11/30 1,100 1,115 1,100 1,114 8,200
2023/11/29 1,109 1,112 1,102 1,102 9,600
2023/11/28 1,095 1,110 1,095 1,110 10,200
2023/11/27 1,100 1,109 1,094 1,099 18,800
2023/11/24 1,107 1,110 1,101 1,101 11,500
2023/11/22 1,091 1,105 1,091 1,105 11,000
2023/11/21 1,112 1,119 1,097 1,097 42,700
2023/11/20 1,123 1,135 1,118 1,122 22,900
2023/11/17 1,111 1,122 1,111 1,119 11,200
2023/11/16 1,109 1,119 1,105 1,117 7,400
2023/11/15 1,110 1,114 1,104 1,108 14,600
2023/11/14 1,101 1,101 1,090 1,099 17,500
2023/11/13 1,105 1,105 1,090 1,097 17,400
2023/11/10 1,105 1,107 1,094 1,097 12,800
2023/11/09 1,097 1,108 1,093 1,101 13,900
2023/11/08 1,107 1,110 1,082 1,091 28,200
2023/11/07 1,112 1,123 1,094 1,094 26,400
2023/11/06 1,125 1,131 1,106 1,122 54,300
2023/11/02 1,110 1,110 1,086 1,094 51,000
2023/11/01 1,110 1,112 1,103 1,112 13,900
2023/10/31 1,095 1,105 1,081 1,102 30,500
2023/10/30 1,126 1,126 1,084 1,084 105,700
2023/10/27 1,115 1,130 1,113 1,130 11,500
2023/10/26 1,113 1,116 1,106 1,106 18,300
2023/10/25 1,118 1,125 1,113 1,122 11,500
2023/10/24 1,102 1,114 1,086 1,109 40,500
2023/10/23 1,113 1,113 1,102 1,102 23,500
2023/10/20 1,125 1,125 1,109 1,113 20,200
2023/10/19 1,140 1,144 1,129 1,131 11,600
2023/10/18 1,123 1,148 1,120 1,142 19,800
2023/10/17 1,118 1,125 1,110 1,112 17,000
2023/10/16 1,123 1,124 1,106 1,118 30,200
2023/10/13 1,130 1,132 1,123 1,125 18,100
2023/10/12 1,128 1,145 1,128 1,141 17,800
2023/10/11 1,151 1,153 1,127 1,128 23,400
2023/10/10 1,179 1,179 1,154 1,154 24,000
2023/10/06 1,162 1,173 1,155 1,162 20,600
2023/10/05 1,123 1,152 1,123 1,150 15,600
2023/10/04 1,140 1,140 1,123 1,123 38,900
2023/10/03 1,160 1,175 1,142 1,143 32,300
2023/10/02 1,189 1,190 1,156 1,156 27,500
2023/09/29 1,175 1,192 1,167 1,171 22,000
2023/09/28 1,153 1,177 1,153 1,170 29,900
2023/09/27 1,157 1,175 1,146 1,175 67,000
2023/09/26 1,161 1,169 1,153 1,169 29,600
2023/09/25 1,178 1,178 1,158 1,160 50,000
2023/09/22 1,180 1,200 1,180 1,185 44,300
2023/09/21 1,200 1,201 1,182 1,188 52,300
2023/09/20 1,220 1,220 1,202 1,205 33,600
2023/09/19 1,242 1,251 1,221 1,227 40,300
2023/09/15 1,251 1,252 1,237 1,241 48,300
2023/09/14 1,262 1,271 1,256 1,257 10,200
2023/09/13 1,273 1,274 1,261 1,262 15,800
2023/09/12 1,275 1,290 1,275 1,275 13,500
2023/09/11 1,291 1,295 1,271 1,275 28,100
2023/09/08 1,301 1,306 1,286 1,292 27,500
2023/09/07 1,298 1,320 1,298 1,306 15,400
2023/09/06 1,288 1,303 1,285 1,298 19,600
2023/09/05 1,296 1,296 1,270 1,281 39,900
2023/09/04 1,280 1,307 1,280 1,306 27,300
2023/09/01 1,249 1,274 1,249 1,273 34,800
2023/08/31 1,260 1,265 1,240 1,243 30,600
2023/08/30 1,235 1,262 1,231 1,261 21,000
2023/08/29 1,221 1,234 1,221 1,229 16,300
2023/08/28 1,218 1,227 1,218 1,224 11,200
2023/08/25 1,197 1,221 1,195 1,221 18,000
2023/08/24 1,198 1,203 1,194 1,198 17,900
2023/08/23 1,188 1,199 1,186 1,198 10,500
2023/08/22 1,193 1,193 1,182 1,185 11,800
2023/08/21 1,195 1,195 1,181 1,181 21,000
2023/08/18 1,190 1,198 1,184 1,184 19,600
2023/08/17 1,195 1,196 1,182 1,187 20,600
2023/08/16 1,211 1,211 1,195 1,195 27,500
2023/08/15 1,214 1,220 1,213 1,216 12,700
2023/08/14 1,218 1,218 1,203 1,214 22,300
2023/08/10 1,197 1,220 1,191 1,220 22,100
2023/08/09 1,209 1,209 1,193 1,193 42,000
2023/08/08 1,214 1,222 1,200 1,216 48,300
2023/08/07 1,132 1,219 1,131 1,213 132,900
2023/08/04 1,128 1,135 1,111 1,123 161,400
2023/08/03 1,122 1,125 1,103 1,110 48,900
2023/08/02 1,135 1,140 1,115 1,127 28,500
2023/08/01 1,136 1,144 1,132 1,137 8,400
2023/07/31 1,136 1,151 1,133 1,135 23,200
2023/07/28 1,149 1,154 1,104 1,122 96,900
2023/07/27 1,145 1,153 1,142 1,149 8,400
2023/07/26 1,145 1,150 1,134 1,141 16,400
2023/07/25 1,164 1,168 1,140 1,140 26,000
2023/07/24 1,159 1,170 1,153 1,166 24,300
2023/07/21 1,151 1,159 1,136 1,152 25,000
2023/07/20 1,158 1,160 1,146 1,153 19,100
2023/07/19 1,149 1,158 1,140 1,153 20,100
2023/07/18 1,136 1,153 1,136 1,145 10,500
2023/07/14 1,131 1,149 1,126 1,134 24,400
2023/07/13 1,163 1,163 1,131 1,135 33,400
2023/07/12 1,176 1,176 1,153 1,153 21,300
2023/07/11 1,168 1,172 1,150 1,155 25,600
2023/07/10 1,164 1,187 1,156 1,167 61,300
2023/07/07 1,146 1,169 1,138 1,150 31,000
2023/07/06 1,140 1,164 1,140 1,150 27,200
2023/07/05 1,147 1,159 1,135 1,149 34,700
2023/07/04 1,126 1,234 1,118 1,146 123,700
2023/07/03 1,128 1,136 1,122 1,126 19,600
2023/06/30 1,110 1,127 1,100 1,119 40,700
2023/06/29 1,097 1,113 1,097 1,106 20,500
2023/06/28 1,084 1,100 1,084 1,097 18,100
2023/06/27 1,089 1,089 1,070 1,080 11,000
2023/06/26 1,080 1,089 1,065 1,085 14,700
2023/06/23 1,107 1,107 1,073 1,080 38,200
2023/06/22 1,115 1,122 1,100 1,101 18,200
2023/06/21 1,107 1,123 1,103 1,115 16,000
2023/06/20 1,095 1,109 1,092 1,103 16,800
2023/06/19 1,106 1,110 1,090 1,101 21,700
2023/06/16 1,075 1,108 1,067 1,094 46,300
2023/06/15 1,080 1,081 1,066 1,066 24,500
2023/06/14 1,066 1,096 1,054 1,084 34,100
2023/06/13 1,057 1,065 1,050 1,061 20,000
2023/06/12 1,034 1,062 1,025 1,053 25,600
2023/06/09 1,027 1,034 1,015 1,028 23,800
2023/06/08 1,032 1,032 1,006 1,015 43,700
2023/06/07 1,060 1,067 1,035 1,038 45,800
2023/06/06 1,076 1,076 1,054 1,060 25,800
2023/06/05 1,061 1,080 1,056 1,072 20,600
2023/06/02 1,018 1,057 1,018 1,053 38,000
2023/06/01 1,020 1,032 1,016 1,016 20,600
2023/05/31 1,045 1,046 1,023 1,028 34,200
2023/05/30 1,061 1,067 1,046 1,054 26,300
2023/05/29 1,066 1,073 1,061 1,061 13,800
2023/05/26 1,067 1,078 1,059 1,065 24,800
2023/05/25 1,071 1,086 1,067 1,073 20,200
2023/05/24 1,075 1,090 1,069 1,080 25,000
2023/05/23 1,103 1,103 1,070 1,077 40,700
2023/05/22 1,094 1,116 1,087 1,102 33,500
2023/05/19 1,111 1,112 1,093 1,100 38,600
2023/05/18 1,126 1,127 1,088 1,089 46,700
2023/05/17 1,108 1,119 1,096 1,114 20,300
2023/05/16 1,107 1,116 1,090 1,108 35,800
2023/05/15 1,150 1,150 1,116 1,117 54,400
2023/05/12 1,175 1,175 1,128 1,152 90,700
2023/05/11 1,224 1,230 1,203 1,203 46,200
2023/05/10 1,229 1,244 1,220 1,223 31,700
2023/05/09 1,211 1,226 1,200 1,219 33,400
2023/05/08 1,215 1,235 1,211 1,211 51,600
2023/05/02 1,213 1,215 1,186 1,197 28,000
2023/05/01 1,215 1,224 1,199 1,211 27,300
2023/04/28 1,188 1,200 1,167 1,200 30,200
2023/04/27 1,180 1,211 1,180 1,192 66,900
2023/04/26 1,165 1,186 1,153 1,184 47,000
2023/04/25 1,158 1,192 1,155 1,179 32,400
2023/04/24 1,147 1,157 1,140 1,150 16,700
2023/04/21 1,150 1,150 1,127 1,143 23,200
2023/04/20 1,130 1,166 1,129 1,162 29,800
2023/04/19 1,167 1,167 1,133 1,135 40,000
2023/04/18 1,208 1,211 1,174 1,174 36,100
2023/04/17 1,174 1,202 1,171 1,198 32,500
2023/04/14 1,168 1,178 1,155 1,170 30,600
2023/04/13 1,153 1,159 1,130 1,154 32,400
2023/04/12 1,154 1,169 1,137 1,163 22,100
2023/04/11 1,140 1,157 1,133 1,155 25,400
2023/04/10 1,125 1,153 1,121 1,143 37,400
2023/04/07 1,158 1,173 1,120 1,133 62,700
2023/04/06 1,140 1,170 1,140 1,169 29,800
2023/04/05 1,177 1,180 1,143 1,156 45,200
2023/04/04 1,182 1,207 1,180 1,192 44,000
2023/04/03 1,174 1,181 1,162 1,178 25,800
2023/03/31 1,132 1,161 1,127 1,152 48,400
2023/03/30 1,182 1,187 1,134 1,146 118,200
2023/03/29 1,180 1,227 1,180 1,225 155,900
2023/03/28 1,210 1,210 1,163 1,179 63,200
2023/03/27 1,210 1,216 1,197 1,204 47,200
2023/03/24 1,204 1,212 1,184 1,210 29,000
2023/03/23 1,188 1,202 1,172 1,197 29,800
2023/03/22 1,220 1,228 1,198 1,206 29,800
2023/03/20 1,242 1,245 1,170 1,193 51,200
2023/03/17 1,260 1,269 1,250 1,254 19,600
2023/03/16 1,231 1,241 1,215 1,240 22,000
2023/03/15 1,248 1,266 1,245 1,261 30,200
2023/03/14 1,232 1,242 1,213 1,229 32,500
2023/03/13 1,275 1,280 1,221 1,248 75,200
2023/03/10 1,294 1,340 1,288 1,304 47,400
2023/03/09 1,280 1,297 1,266 1,296 24,300
2023/03/08 1,263 1,285 1,255 1,280 22,600
2023/03/07 1,252 1,264 1,231 1,263 38,500
2023/03/06 1,282 1,286 1,256 1,265 34,400
2023/03/03 1,293 1,300 1,274 1,286 23,700
2023/03/02 1,283 1,305 1,273 1,281 27,500
2023/03/01 1,256 1,286 1,255 1,282 23,100
2023/02/28 1,285 1,289 1,231 1,257 57,500
2023/02/27 1,215 1,272 1,215 1,272 40,800
2023/02/24 1,192 1,214 1,192 1,209 12,000
2023/02/22 1,210 1,220 1,191 1,192 17,800
2023/02/21 1,194 1,223 1,194 1,223 19,600
2023/02/20 1,195 1,226 1,190 1,194 32,400
2023/02/17 1,143 1,193 1,143 1,190 37,200
2023/02/16 1,159 1,166 1,136 1,141 59,700
2023/02/15 1,201 1,208 1,154 1,166 46,100
2023/02/14 1,235 1,235 1,202 1,208 26,700
2023/02/13 1,240 1,240 1,208 1,235 32,800
2023/02/10 1,244 1,244 1,207 1,240 39,900
2023/02/09 1,208 1,249 1,199 1,244 40,400
2023/02/08 1,183 1,214 1,173 1,208 30,800
2023/02/07 1,203 1,219 1,173 1,184 58,700
2023/02/06 1,161 1,249 1,133 1,223 141,000
2023/02/03 1,185 1,228 1,149 1,163 233,600
2023/02/02 1,126 1,132 1,104 1,118 37,100
2023/02/01 1,110 1,112 1,097 1,112 21,700
2023/01/31 1,100 1,117 1,097 1,100 22,700
2023/01/30 1,082 1,127 1,082 1,097 91,000
2023/01/27 1,052 1,085 1,050 1,081 33,800
2023/01/26 1,053 1,055 1,047 1,049 8,900
2023/01/25 1,044 1,053 1,040 1,050 13,500
2023/01/24 1,045 1,060 1,039 1,042 17,500
2023/01/23 1,025 1,045 1,025 1,044 11,700
2023/01/20 1,025 1,037 1,015 1,022 18,800
2023/01/19 1,035 1,043 1,024 1,025 17,400
2023/01/18 1,027 1,037 1,016 1,034 16,300
2023/01/17 1,015 1,030 1,015 1,027 17,200
2023/01/16 1,020 1,038 1,012 1,015 17,100
2023/01/13 1,026 1,033 1,016 1,023 11,800
2023/01/12 1,060 1,060 1,020 1,021 33,800
2023/01/11 1,043 1,065 1,037 1,065 18,100
2023/01/10 1,042 1,047 1,035 1,038 12,200
2023/01/06 1,021 1,036 1,018 1,028 13,300
2023/01/05 1,028 1,044 1,012 1,019 23,100
2023/01/04 1,046 1,092 1,027 1,029 57,400

このページの先頭へ