2751 (株)テンポスホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3,590 | 3,590 | 3,575 | 3,580 | 14,800 | 3,580 |
| 2025-04-01 | 3,640 | 3,675 | 3,580 | 3,580 | 49,000 | 3,580 |
| 2025-03-31 | 3,670 | 3,695 | 3,630 | 3,640 | 59,000 | 3,640 |
| 2025-03-28 | 3,740 | 3,790 | 3,720 | 3,720 | 39,200 | 3,720 |
| 2025-03-27 | 3,675 | 3,765 | 3,675 | 3,740 | 27,600 | 3,740 |
| 2025-03-26 | 3,695 | 3,720 | 3,670 | 3,695 | 24,400 | 3,695 |
| 2025-03-25 | 3,665 | 3,695 | 3,650 | 3,690 | 11,800 | 3,690 |
| 2025-03-24 | 3,645 | 3,680 | 3,640 | 3,655 | 16,100 | 3,655 |
| 2025-03-21 | 3,640 | 3,660 | 3,635 | 3,650 | 8,800 | 3,650 |
| 2025-03-19 | 3,665 | 3,665 | 3,640 | 3,640 | 7,500 | 3,640 |
| 2025-03-18 | 3,640 | 3,675 | 3,635 | 3,665 | 11,100 | 3,665 |
| 2025-03-17 | 3,635 | 3,645 | 3,600 | 3,645 | 14,900 | 3,645 |
| 2025-03-14 | 3,550 | 3,615 | 3,550 | 3,585 | 24,400 | 3,585 |
| 2025-03-13 | 3,500 | 3,590 | 3,485 | 3,535 | 29,500 | 3,535 |
| 2025-03-12 | 3,565 | 3,580 | 3,535 | 3,535 | 29,500 | 3,535 |
| 2025-03-11 | 3,570 | 3,600 | 3,535 | 3,600 | 21,800 | 3,600 |
| 2025-03-10 | 3,610 | 3,620 | 3,600 | 3,600 | 15,800 | 3,600 |
| 2025-03-07 | 3,615 | 3,645 | 3,600 | 3,610 | 16,800 | 3,610 |
| 2025-03-06 | 3,650 | 3,670 | 3,625 | 3,650 | 14,100 | 3,650 |
| 2025-03-05 | 3,700 | 3,700 | 3,650 | 3,660 | 11,700 | 3,660 |
| 2025-03-04 | 3,690 | 3,710 | 3,660 | 3,710 | 11,400 | 3,710 |
| 2025-03-03 | 3,785 | 3,785 | 3,685 | 3,695 | 22,500 | 3,695 |
| 2025-02-28 | 3,700 | 3,720 | 3,655 | 3,680 | 12,400 | 3,680 |
| 2025-02-27 | 3,640 | 3,720 | 3,630 | 3,700 | 17,500 | 3,700 |
| 2025-02-26 | 3,645 | 3,645 | 3,615 | 3,640 | 9,300 | 3,640 |
| 2025-02-25 | 3,610 | 3,640 | 3,605 | 3,635 | 10,400 | 3,635 |
| 2025-02-21 | 3,580 | 3,615 | 3,580 | 3,600 | 9,500 | 3,600 |
| 2025-02-20 | 3,590 | 3,600 | 3,580 | 3,585 | 4,200 | 3,585 |
| 2025-02-19 | 3,585 | 3,595 | 3,575 | 3,595 | 2,500 | 3,595 |
| 2025-02-18 | 3,575 | 3,600 | 3,575 | 3,575 | 4,700 | 3,575 |
| 2025-02-17 | 3,595 | 3,595 | 3,575 | 3,575 | 5,200 | 3,575 |
| 2025-02-14 | 3,600 | 3,600 | 3,575 | 3,580 | 3,500 | 3,580 |
| 2025-02-13 | 3,585 | 3,595 | 3,580 | 3,580 | 4,900 | 3,580 |
| 2025-02-12 | 3,585 | 3,585 | 3,570 | 3,575 | 5,100 | 3,575 |
| 2025-02-10 | 3,550 | 3,580 | 3,550 | 3,580 | 6,900 | 3,580 |
| 2025-02-07 | 3,535 | 3,555 | 3,535 | 3,550 | 3,600 | 3,550 |
| 2025-02-06 | 3,530 | 3,560 | 3,530 | 3,535 | 3,200 | 3,535 |
| 2025-02-05 | 3,520 | 3,550 | 3,520 | 3,530 | 3,300 | 3,530 |
| 2025-02-04 | 3,525 | 3,555 | 3,525 | 3,535 | 4,400 | 3,535 |
| 2025-02-03 | 3,535 | 3,535 | 3,510 | 3,520 | 4,500 | 3,520 |
| 2025-01-31 | 3,565 | 3,565 | 3,525 | 3,530 | 5,900 | 3,530 |
| 2025-01-30 | 3,580 | 3,580 | 3,560 | 3,565 | 3,500 | 3,565 |
| 2025-01-29 | 3,590 | 3,595 | 3,565 | 3,580 | 4,000 | 3,580 |
| 2025-01-28 | 3,565 | 3,580 | 3,550 | 3,580 | 5,500 | 3,580 |
| 2025-01-27 | 3,510 | 3,555 | 3,510 | 3,525 | 5,100 | 3,525 |
| 2025-01-24 | 3,495 | 3,550 | 3,485 | 3,485 | 9,100 | 3,485 |
| 2025-01-23 | 3,485 | 3,485 | 3,470 | 3,470 | 2,100 | 3,470 |
| 2025-01-22 | 3,480 | 3,485 | 3,465 | 3,465 | 4,200 | 3,465 |
| 2025-01-21 | 3,460 | 3,480 | 3,460 | 3,475 | 2,100 | 3,475 |
| 2025-01-20 | 3,465 | 3,470 | 3,445 | 3,460 | 3,600 | 3,460 |
| 2025-01-17 | 3,430 | 3,445 | 3,415 | 3,425 | 4,700 | 3,425 |
| 2025-01-16 | 3,475 | 3,495 | 3,440 | 3,440 | 6,500 | 3,440 |
| 2025-01-15 | 3,470 | 3,500 | 3,470 | 3,475 | 2,400 | 3,475 |
| 2025-01-14 | 3,470 | 3,470 | 3,435 | 3,455 | 6,000 | 3,455 |
| 2025-01-10 | 3,490 | 3,495 | 3,445 | 3,470 | 8,000 | 3,470 |
| 2025-01-09 | 3,575 | 3,575 | 3,490 | 3,490 | 13,500 | 3,490 |
| 2025-01-08 | 3,535 | 3,575 | 3,535 | 3,570 | 6,900 | 3,570 |
| 2025-01-07 | 3,545 | 3,585 | 3,535 | 3,545 | 14,400 | 3,545 |
| 2025-01-06 | 3,485 | 3,515 | 3,485 | 3,515 | 10,900 | 3,515 |
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