2751 (株)テンポスホールディングスの時系列データ [2022年度]

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

分割・併合履歴： [2013-10-29]1株→300株 [2004-04-26]1株→2株 [2003-04-24]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2751 (株)テンポスホールディングス の時系列データ [2022年度]

2751 (株)テンポスホールディングスの時系列データ [2022年度]