3484 (株)テンポイノベーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 922 | 924 | 917 | 918 | 11,100 | 918 |
| 2024-05-01 | 917 | 922 | 915 | 918 | 9,500 | 918 |
| 2024-04-30 | 910 | 919 | 910 | 918 | 17,300 | 918 |
| 2024-04-26 | 913 | 919 | 904 | 904 | 53,600 | 904 |
| 2024-04-25 | 915 | 916 | 907 | 915 | 11,800 | 915 |
| 2024-04-24 | 914 | 918 | 909 | 911 | 15,600 | 911 |
| 2024-04-23 | 917 | 919 | 910 | 914 | 8,800 | 914 |
| 2024-04-22 | 908 | 914 | 901 | 914 | 16,500 | 914 |
| 2024-04-19 | 908 | 910 | 888 | 898 | 55,700 | 898 |
| 2024-04-18 | 901 | 913 | 900 | 908 | 22,500 | 908 |
| 2024-04-17 | 906 | 911 | 900 | 900 | 35,600 | 900 |
| 2024-04-16 | 918 | 919 | 906 | 906 | 28,000 | 906 |
| 2024-04-15 | 920 | 925 | 918 | 918 | 13,000 | 918 |
| 2024-04-12 | 923 | 935 | 923 | 931 | 17,500 | 931 |
| 2024-04-11 | 922 | 927 | 919 | 923 | 15,500 | 923 |
| 2024-04-10 | 926 | 934 | 925 | 932 | 10,500 | 932 |
| 2024-04-09 | 924 | 926 | 917 | 926 | 14,100 | 926 |
| 2024-04-08 | 927 | 927 | 914 | 919 | 21,500 | 919 |
| 2024-04-05 | 915 | 926 | 915 | 922 | 12,300 | 922 |
| 2024-04-04 | 934 | 934 | 919 | 922 | 19,400 | 922 |
| 2024-04-03 | 915 | 935 | 914 | 935 | 20,400 | 935 |
| 2024-04-02 | 933 | 935 | 912 | 915 | 37,400 | 915 |
| 2024-04-01 | 942 | 946 | 935 | 935 | 18,500 | 935 |
| 2024-03-29 | 938 | 950 | 938 | 941 | 21,700 | 941 |
| 2024-03-28 | 943 | 958 | 933 | 933 | 85,800 | 933 |
| 2024-03-27 | 975 | 977 | 969 | 976 | 200,000 | 976 |
| 2024-03-26 | 977 | 978 | 968 | 974 | 64,400 | 974 |
| 2024-03-25 | 969 | 976 | 967 | 975 | 57,600 | 975 |
| 2024-03-22 | 966 | 969 | 963 | 968 | 32,800 | 968 |
| 2024-03-21 | 970 | 972 | 958 | 962 | 42,300 | 962 |
| 2024-03-19 | 946 | 964 | 941 | 962 | 55,100 | 962 |
| 2024-03-18 | 945 | 946 | 935 | 943 | 35,900 | 943 |
| 2024-03-15 | 929 | 938 | 927 | 938 | 32,300 | 938 |
| 2024-03-14 | 917 | 929 | 913 | 929 | 33,400 | 929 |
| 2024-03-13 | 918 | 922 | 911 | 911 | 34,700 | 911 |
| 2024-03-12 | 902 | 915 | 900 | 915 | 35,400 | 915 |
| 2024-03-11 | 903 | 906 | 901 | 905 | 43,300 | 905 |
| 2024-03-08 | 905 | 907 | 902 | 902 | 49,900 | 902 |
| 2024-03-07 | 909 | 915 | 900 | 902 | 86,200 | 902 |
| 2024-03-06 | 906 | 910 | 905 | 907 | 45,000 | 907 |
| 2024-03-05 | 911 | 912 | 904 | 908 | 82,000 | 908 |
| 2024-03-04 | 940 | 940 | 918 | 919 | 64,800 | 919 |
| 2024-03-01 | 950 | 950 | 935 | 941 | 39,200 | 941 |
| 2024-02-29 | 949 | 950 | 940 | 948 | 24,000 | 948 |
| 2024-02-28 | 926 | 954 | 926 | 949 | 47,300 | 949 |
| 2024-02-27 | 923 | 936 | 920 | 926 | 49,800 | 926 |
| 2024-02-26 | 919 | 924 | 915 | 923 | 60,200 | 923 |
| 2024-02-22 | 915 | 917 | 911 | 917 | 25,900 | 917 |
| 2024-02-21 | 920 | 920 | 902 | 912 | 92,400 | 912 |
| 2024-02-20 | 940 | 941 | 917 | 917 | 102,400 | 917 |
| 2024-02-19 | 934 | 949 | 932 | 949 | 50,600 | 949 |
| 2024-02-16 | 926 | 936 | 923 | 931 | 45,300 | 931 |
| 2024-02-15 | 927 | 931 | 913 | 916 | 58,900 | 916 |
| 2024-02-14 | 928 | 945 | 915 | 919 | 100,600 | 919 |
| 2024-02-13 | 945 | 947 | 932 | 936 | 46,500 | 936 |
| 2024-02-09 | 921 | 948 | 921 | 942 | 49,300 | 942 |
| 2024-02-08 | 932 | 934 | 917 | 919 | 121,000 | 919 |
| 2024-02-07 | 939 | 945 | 919 | 936 | 154,800 | 936 |
| 2024-02-06 | 970 | 972 | 941 | 941 | 197,500 | 941 |
| 2024-02-05 | 983 | 988 | 963 | 970 | 173,100 | 970 |
| 2024-02-02 | 1,004 | 1,007 | 996 | 997 | 133,500 | 997 |
| 2024-02-01 | 1,005 | 1,017 | 1,005 | 1,009 | 46,400 | 1,009 |
| 2024-01-31 | 1,010 | 1,012 | 996 | 1,009 | 155,900 | 1,009 |
| 2024-01-30 | 1,025 | 1,028 | 1,014 | 1,014 | 85,300 | 1,014 |
| 2024-01-29 | 1,017 | 1,024 | 1,013 | 1,024 | 33,000 | 1,024 |
| 2024-01-26 | 1,019 | 1,027 | 1,015 | 1,015 | 40,900 | 1,015 |
| 2024-01-25 | 1,008 | 1,017 | 1,005 | 1,014 | 57,700 | 1,014 |
| 2024-01-24 | 1,020 | 1,023 | 1,003 | 1,009 | 110,100 | 1,009 |
| 2024-01-23 | 1,030 | 1,035 | 1,025 | 1,025 | 26,500 | 1,025 |
| 2024-01-22 | 1,038 | 1,038 | 1,015 | 1,025 | 51,200 | 1,025 |
| 2024-01-19 | 1,022 | 1,039 | 1,021 | 1,039 | 46,900 | 1,039 |
| 2024-01-18 | 1,017 | 1,019 | 1,009 | 1,019 | 43,300 | 1,019 |
| 2024-01-17 | 1,011 | 1,031 | 1,011 | 1,020 | 59,800 | 1,020 |
| 2024-01-16 | 1,011 | 1,013 | 1,006 | 1,006 | 72,400 | 1,006 |
| 2024-01-15 | 1,019 | 1,020 | 1,014 | 1,016 | 51,600 | 1,016 |
| 2024-01-12 | 1,020 | 1,020 | 1,008 | 1,016 | 75,900 | 1,016 |
| 2024-01-11 | 1,020 | 1,022 | 1,017 | 1,018 | 53,400 | 1,018 |
| 2024-01-10 | 1,022 | 1,025 | 1,016 | 1,018 | 106,000 | 1,018 |
| 2024-01-09 | 1,031 | 1,035 | 1,023 | 1,031 | 104,800 | 1,031 |
| 2024-01-05 | 1,045 | 1,046 | 1,028 | 1,034 | 119,900 | 1,034 |
| 2024-01-04 | 1,050 | 1,050 | 1,042 | 1,050 | 61,200 | 1,050 |
分割・併合履歴 ： [2019-12-09]1株→2株 [2018-01-29]1株→4株
