3484 (株)テンポイノベーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,009	1,064	1,009	1,040	49,600	1,040
2022-12-29	1,014	1,014	998	1,009	14,600	1,009
2022-12-28	1,002	1,012	995	1,011	20,200	1,011
2022-12-27	1,002	1,002	992	999	16,100	999
2022-12-26	988	1,006	988	1,001	7,800	1,001
2022-12-23	980	998	975	988	11,900	988
2022-12-22	973	989	960	986	16,000	986
2022-12-21	950	980	950	950	20,600	950
2022-12-20	992	1,009	950	955	37,900	955
2022-12-19	991	1,007	988	992	11,300	992
2022-12-16	1,004	1,010	992	994	8,500	994
2022-12-15	1,006	1,016	994	1,004	10,800	1,004
2022-12-14	982	1,021	982	1,017	28,900	1,017
2022-12-13	985	986	967	967	11,300	967
2022-12-12	985	990	984	985	4,900	985
2022-12-09	961	984	961	984	8,100	984
2022-12-08	975	975	961	962	11,200	962
2022-12-07	976	994	975	975	5,800	975
2022-12-06	983	993	976	976	9,600	976
2022-12-05	997	1,003	981	985	12,200	985
2022-12-02	998	1,005	988	992	13,400	992
2022-12-01	1,010	1,010	991	994	15,700	994
2022-11-30	976	1,024	975	994	37,300	994
2022-11-29	977	990	968	972	13,500	972
2022-11-28	976	983	969	972	16,300	972
2022-11-25	970	987	955	962	27,000	962
2022-11-24	947	965	947	965	14,100	965
2022-11-22	935	955	935	947	16,300	947
2022-11-21	947	950	945	950	6,800	950
2022-11-18	944	947	937	940	8,600	940
2022-11-17	924	944	922	944	21,900	944
2022-11-16	923	929	920	925	5,800	925
2022-11-15	935	937	920	928	11,600	928
2022-11-14	938	938	931	932	4,900	932
2022-11-11	940	940	931	937	8,700	937
2022-11-10	938	940	931	936	7,600	936
2022-11-09	949	949	927	935	11,400	935
2022-11-08	918	944	918	943	16,200	943
2022-11-07	947	947	912	918	17,000	918
2022-11-04	950	969	929	929	38,600	929
2022-11-02	930	953	928	952	48,200	952
2022-11-01	924	924	915	920	8,100	920
2022-10-31	904	925	904	921	11,500	921
2022-10-28	906	915	900	900	35,400	900
2022-10-27	925	925	906	912	12,600	912
2022-10-26	906	927	906	927	11,900	927
2022-10-25	902	915	902	904	7,200	904
2022-10-24	914	914	897	899	12,300	899
2022-10-21	910	912	904	904	3,800	904
2022-10-20	913	917	907	910	7,000	910
2022-10-19	909	923	909	913	10,100	913
2022-10-18	912	922	910	914	10,000	914
2022-10-17	900	914	900	911	5,200	911
2022-10-14	896	914	896	909	12,000	909
2022-10-13	916	916	892	894	14,800	894
2022-10-12	910	917	905	911	10,200	911
2022-10-11	913	921	908	913	9,900	913
2022-10-07	909	917	909	915	6,400	915
2022-10-06	920	924	910	913	7,700	913
2022-10-05	908	923	907	920	11,900	920
2022-10-04	890	921	890	921	14,500	921
2022-10-03	885	891	876	890	32,800	890
2022-09-30	904	917	898	898	17,300	898
2022-09-29	915	921	906	917	20,800	917
2022-09-28	910	912	895	910	46,700	910
2022-09-27	906	922	906	910	16,000	910
2022-09-26	926	931	904	904	24,500	904
2022-09-22	908	942	908	941	28,200	941
2022-09-21	933	937	903	908	30,600	908
2022-09-20	945	953	928	938	31,300	938
2022-09-16	918	945	911	942	25,000	942
2022-09-15	910	917	906	917	7,400	917
2022-09-14	914	920	911	911	8,000	911
2022-09-13	915	922	914	921	7,500	921
2022-09-12	923	925	913	919	13,200	919
2022-09-09	912	924	912	923	15,600	923
2022-09-08	901	911	901	911	9,500	911
2022-09-07	905	908	901	901	10,300	901
2022-09-06	906	914	905	910	9,400	910
2022-09-05	906	915	906	906	6,900	906
2022-09-02	915	922	905	913	12,600	913
2022-09-01	915	924	915	923	17,300	923
2022-08-31	909	922	909	913	6,300	913
2022-08-30	912	920	908	915	12,200	915
2022-08-29	913	924	911	914	11,200	914
2022-08-26	911	925	911	925	8,000	925
2022-08-25	910	917	907	913	4,600	913
2022-08-24	911	915	902	902	10,100	902
2022-08-23	914	915	907	908	8,300	908
2022-08-22	932	932	907	913	14,200	913
2022-08-19	929	933	925	928	12,000	928
2022-08-18	911	925	911	920	5,800	920
2022-08-17	910	930	910	924	14,200	924
2022-08-16	923	933	910	910	19,700	910
2022-08-15	921	923	915	918	10,700	918
2022-08-12	911	926	911	921	20,100	921
2022-08-10	911	911	902	906	12,200	906
2022-08-09	937	939	910	913	24,200	913
2022-08-08	972	974	926	926	53,200	926
2022-08-05	935	958	935	942	70,400	942
2022-08-04	898	916	883	911	23,100	911
2022-08-03	889	900	876	889	15,900	889
2022-08-02	908	908	889	889	5,500	889
2022-08-01	902	910	897	908	14,000	908
2022-07-29	893	908	880	902	16,400	902
2022-07-28	890	909	879	893	27,500	893
2022-07-27	882	895	875	881	10,600	881
2022-07-26	897	897	878	883	11,500	883
2022-07-25	880	897	879	897	9,600	897
2022-07-22	886	892	875	887	11,600	887
2022-07-21	878	890	873	881	9,500	881
2022-07-20	879	890	877	890	13,200	890
2022-07-19	879	881	870	879	11,500	879
2022-07-15	869	875	863	875	11,000	875
2022-07-14	889	889	873	874	9,400	874
2022-07-13	869	889	867	889	10,700	889
2022-07-12	859	871	858	865	14,300	865
2022-07-11	869	887	860	862	14,900	862
2022-07-08	873	879	867	867	13,600	867
2022-07-07	885	885	872	878	11,000	878
2022-07-06	878	880	869	869	7,800	869
2022-07-05	879	884	867	875	9,300	875
2022-07-04	863	882	861	880	11,200	880
2022-07-01	874	875	854	861	8,900	861
2022-06-30	868	879	866	867	13,800	867
2022-06-29	844	875	844	875	21,700	875
2022-06-28	837	854	837	854	7,400	854
2022-06-27	851	852	838	843	10,700	843
2022-06-24	843	850	835	850	10,600	850
2022-06-23	832	845	832	839	8,200	839
2022-06-22	832	836	815	832	14,700	832
2022-06-21	805	830	801	823	28,600	823
2022-06-20	822	822	813	815	8,800	815
2022-06-17	805	817	801	808	16,300	808
2022-06-16	831	831	803	809	24,200	809
2022-06-15	824	834	818	821	14,000	821
2022-06-14	838	838	822	823	17,100	823
2022-06-13	847	847	830	839	14,500	839
2022-06-10	874	874	844	850	26,200	850
2022-06-09	856	879	856	870	12,300	870
2022-06-08	870	873	859	861	16,900	861
2022-06-07	870	872	861	863	5,700	863
2022-06-06	863	878	863	870	10,800	870
2022-06-03	887	888	868	873	11,600	873
2022-06-02	896	897	880	882	13,400	882
2022-06-01	879	896	879	896	13,900	896
2022-05-31	883	885	872	872	13,700	872
2022-05-30	865	890	865	890	28,700	890
2022-05-27	858	863	853	863	5,300	863
2022-05-26	857	859	849	852	11,400	852
2022-05-25	846	859	836	856	6,300	856
2022-05-24	864	864	842	854	9,200	854
2022-05-23	848	864	846	864	13,100	864
2022-05-20	844	846	837	846	9,700	846
2022-05-19	827	844	827	844	6,900	844
2022-05-18	827	833	820	833	10,200	833
2022-05-17	810	824	810	824	13,300	824
2022-05-16	813	827	812	819	11,100	819
2022-05-13	811	821	811	821	14,900	821
2022-05-12	808	818	808	815	12,000	815
2022-05-11	803	814	802	807	11,900	807
2022-05-10	810	813	795	808	24,300	808
2022-05-09	823	825	814	814	9,100	814
2022-05-06	829	829	818	823	11,700	823
2022-05-02	833	835	823	829	5,900	829
2022-04-28	826	834	818	834	5,900	834
2022-04-27	804	827	804	823	19,100	823
2022-04-26	805	822	805	819	10,200	819
2022-04-25	815	817	803	806	15,900	806
2022-04-22	828	828	817	817	5,700	817
2022-04-21	827	836	827	830	6,500	830
2022-04-20	838	838	825	831	3,200	831
2022-04-19	821	831	816	831	12,600	831
2022-04-18	821	833	817	822	18,800	822
2022-04-15	846	856	836	838	12,000	838
2022-04-14	852	852	835	845	3,200	845
2022-04-13	827	847	827	847	7,300	847
2022-04-12	829	847	826	830	13,300	830
2022-04-11	850	866	834	841	14,200	841
2022-04-08	834	835	826	835	7,900	835
2022-04-07	837	837	827	834	14,300	834
2022-04-06	851	851	843	845	10,300	845
2022-04-05	871	871	856	856	10,400	856
2022-04-04	863	871	863	871	9,200	871
2022-04-01	841	856	839	855	14,700	855
2022-03-31	870	870	837	839	19,900	839
2022-03-30	885	892	856	871	85,700	871
2022-03-29	897	909	888	900	120,200	900
2022-03-28	890	894	871	887	46,300	887
2022-03-25	855	887	855	882	60,600	882
2022-03-24	841	849	837	846	22,300	846
2022-03-23	842	850	838	845	18,100	845
2022-03-22	843	843	833	837	19,500	837
2022-03-18	827	840	827	839	17,600	839
2022-03-17	826	827	819	827	18,700	827
2022-03-16	829	829	814	821	16,700	821
2022-03-15	816	828	816	823	12,700	823
2022-03-14	805	817	804	813	14,200	813
2022-03-11	817	817	803	806	12,700	806
2022-03-10	808	818	804	818	18,800	818
2022-03-09	807	811	791	791	32,500	791
2022-03-08	809	823	800	806	23,100	806
2022-03-07	812	820	805	816	22,800	816
2022-03-04	830	830	811	816	12,800	816
2022-03-03	827	833	823	826	8,400	826
2022-03-02	817	821	811	815	19,900	815
2022-03-01	831	831	807	819	35,800	819
2022-02-28	811	833	811	831	24,300	831
2022-02-25	811	811	802	807	23,300	807
2022-02-24	810	810	800	810	22,300	810
2022-02-22	825	826	811	811	22,400	811
2022-02-21	835	835	829	834	12,200	834
2022-02-18	832	840	828	838	9,600	838
2022-02-17	841	842	833	836	24,900	836
2022-02-16	850	850	836	847	11,300	847
2022-02-15	867	868	835	837	21,200	837
2022-02-14	850	867	848	865	16,200	865
2022-02-10	857	860	850	858	10,400	858
2022-02-09	865	871	843	848	35,200	848
2022-02-08	869	874	863	874	17,800	874
2022-02-07	850	869	844	857	27,000	857
2022-02-04	822	849	815	844	34,300	844
2022-02-03	815	831	815	831	22,400	831
2022-02-02	813	835	813	830	11,100	830
2022-02-01	828	830	812	814	15,700	814
2022-01-31	800	824	799	824	26,700	824
2022-01-28	795	809	792	809	17,200	809
2022-01-27	811	811	790	795	47,300	795
2022-01-26	811	832	811	825	9,600	825
2022-01-25	830	839	807	807	31,500	807
2022-01-24	817	830	814	830	13,700	830
2022-01-21	816	825	812	819	13,800	819
2022-01-20	820	826	816	816	34,300	816
2022-01-19	850	850	831	832	29,200	832
2022-01-18	859	863	853	855	10,000	855
2022-01-17	871	871	857	859	10,700	859
2022-01-14	874	874	864	872	6,600	872
2022-01-13	870	874	862	874	8,700	874
2022-01-12	865	870	858	870	24,300	870
2022-01-11	867	878	859	878	11,300	878
2022-01-07	872	873	859	859	13,600	859
2022-01-06	890	890	871	871	14,500	871
2022-01-05	896	896	888	894	9,600	894
2022-01-04	891	903	882	903	10,700	903

分割・併合履歴： [2019-12-09]1株→2株 [2018-01-29]1株→4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

3484 (株)テンポイノベーション の時系列データ [2022年度]

3484 (株)テンポイノベーションの時系列データ [2022年度]