2751 (株)テンポスホールディングス 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
2024-12-063,4803,4803,4503,4505,1003,450
2024-12-053,5003,5003,4703,4805,3003,480
2024-12-043,5253,5253,4653,4705,2003,470
2024-12-033,4953,5603,4903,51016,9003,510
2024-12-023,5103,5103,4403,4958,3003,495
2024-11-293,5053,5053,4553,4605,7003,460
2024-11-283,4853,5203,4803,51012,8003,510
2024-11-273,4903,5003,4303,4558,6003,455
2024-11-263,4953,5103,4553,49512,6003,495
2024-11-253,4103,4803,4003,46513,5003,465
2024-11-223,4303,5453,4203,44519,3003,445
2024-11-213,2953,5203,2953,45050,3003,450
2024-11-203,2953,3103,2853,3059,7003,305
2024-11-193,2453,2803,2453,2704,7003,270
2024-11-183,2453,2603,2453,2553,6003,255
2024-11-153,2653,2653,2453,2552,7003,255
2024-11-143,2603,2703,2503,2553,4003,255
2024-11-133,2703,2803,2603,2654,7003,265
2024-11-123,2503,2753,2503,2654,6003,265
2024-11-113,2653,2753,2353,2454,0003,245
2024-11-083,2503,2653,2253,2556,9003,255
2024-11-073,2353,2453,2153,2306,9003,230
2024-11-063,1903,2403,1903,2157,2003,215
2024-11-053,2103,2103,1903,2003,3003,200
2024-11-013,2003,2253,2003,2059,3003,205
2024-10-313,2153,2253,2003,2258,2003,225
2024-10-303,2053,2903,2053,21048,2003,210
2024-10-293,2503,2603,2303,23080,4003,230
2024-10-283,2153,2703,2103,25021,4003,250
2024-10-253,2453,2453,2103,22017,4003,220
2024-10-243,3153,3153,2503,25024,9003,250
2024-10-233,3303,3353,3153,3157,8003,315
2024-10-223,3303,3453,3203,3305,2003,330
2024-10-213,3503,3503,3303,3309,3003,330
2024-10-183,3553,3603,3303,3405,1003,340
2024-10-173,3353,3453,3303,3304,0003,330
2024-10-163,3353,3553,3303,3356,3003,335
2024-10-153,3403,3603,3303,3558,8003,355
2024-10-113,3153,3353,3153,3304,1003,330
2024-10-103,3453,3603,3153,3159,5003,315
2024-10-093,3653,3653,3403,3503,8003,350
2024-10-083,3603,3653,3403,3455,6003,345
2024-10-073,3653,3653,3403,3607,7003,360
2024-10-043,3503,3653,3353,3506,3003,350
2024-10-033,3903,4053,3553,3608,9003,360
2024-10-023,4203,4303,3853,3909,1003,390
2024-10-013,4503,4503,4103,41510,3003,415
2024-09-303,3503,4503,3303,42017,0003,420
2024-09-273,3303,3803,3003,38012,9003,380
2024-09-263,2703,3203,2703,32014,2003,320
2024-09-253,2503,2503,2153,2354,9003,235
2024-09-243,2503,2503,2153,2403,9003,240
2024-09-203,2403,2403,2053,2105,7003,210
2024-09-193,2153,2353,1903,2054,6003,205
2024-09-183,2053,2253,2003,2103,8003,210
2024-09-173,1553,2003,1553,2004,4003,200
2024-09-133,1703,1953,1503,1603,7003,160
2024-09-123,1503,2053,1303,16017,0003,160
2024-09-113,2503,2503,1703,17016,9003,170
2024-09-103,1803,2453,1703,2456,0003,245
2024-09-093,1003,1953,1003,1807,3003,180
2024-09-063,2353,2453,1503,16010,5003,160
2024-09-053,2503,2753,2303,2307,5003,230
2024-09-043,2503,2803,2353,2657,4003,265
2024-09-033,2853,3103,2603,2854,0003,285
2024-09-023,3203,3203,2703,3005,1003,300
2024-08-303,3203,3403,2903,2903,6003,290
2024-08-293,3303,3303,3003,3103,5003,310
2024-08-283,3303,3503,2953,3205,8003,320
2024-08-273,3153,3503,2903,3253,7003,325
2024-08-263,3203,3203,2853,3204,3003,320
2024-08-233,2903,3003,2753,2853,3003,285
2024-08-223,2853,2953,2703,2702,3003,270
2024-08-213,2753,2903,2703,2851,4003,285
2024-08-203,3003,3003,2653,2653,8003,265
2024-08-193,3253,3253,2403,24512,0003,245
2024-08-163,3203,3253,2853,3253,0003,325
2024-08-153,2803,3053,2703,2705,6003,270
2024-08-143,2603,2853,2503,2703,7003,270
2024-08-133,2453,2803,2253,2554,8003,255
2024-08-093,2903,2903,1803,2158,2003,215
2024-08-083,2003,2703,2003,2307,0003,230
2024-08-073,0953,2503,0953,21010,0003,210
2024-08-062,9523,1552,9523,10520,6003,105
2024-08-053,1003,1752,8502,90241,3002,902
2024-08-023,3803,4003,2503,26023,4003,260
2024-08-013,5403,5403,4303,4759,2003,475
2024-07-313,5603,5753,5153,5408,7003,540
2024-07-303,5253,5653,4953,56011,5003,560
2024-07-293,4003,5353,4003,52519,6003,525
2024-07-263,4503,4503,4053,4109,4003,410
2024-07-253,3303,4403,3303,43014,4003,430
2024-07-243,3753,3753,3503,3504,6003,350
2024-07-233,3603,3753,3503,3503,1003,350
2024-07-223,3953,3953,3503,3604,7003,360
2024-07-193,3653,4053,3603,3604,3003,360
2024-07-183,3503,4203,3503,4009,1003,400
2024-07-173,3553,3653,3353,3403,9003,340
2024-07-163,3553,3753,3303,3358,8003,335
2024-07-123,2553,3453,2553,3459,9003,345
2024-07-113,2253,2803,2253,27513,2003,275
2024-07-103,2303,2503,1753,20518,1003,205
2024-07-093,2903,3003,2303,24016,4003,240
2024-07-083,3353,3453,3003,3008,4003,300
2024-07-053,3403,3553,3303,3455,6003,345
2024-07-043,3703,3703,3203,33512,0003,335
2024-07-033,3803,3903,3703,3702,1003,370
2024-07-023,3953,3953,3553,3806,9003,380
2024-07-013,4353,4353,3803,3806,0003,380
2024-06-283,4103,4103,3803,4107,6003,410
2024-06-273,4103,4103,3903,3902,0003,390
2024-06-263,4803,4803,3703,38513,2003,385
2024-06-253,4803,4803,4453,4455,6003,445
2024-06-243,4003,4803,4003,48016,0003,480
2024-06-213,4153,4203,3953,4003,9003,400
2024-06-203,4403,4403,3853,4206,0003,420
2024-06-193,4503,4503,4103,4156,1003,415
2024-06-183,3803,4503,3653,4508,8003,450
2024-06-173,4103,4403,3553,40014,9003,400
2024-06-143,4853,4853,4003,41027,2003,410
2024-06-133,5153,5503,4253,48093,2003,480
2024-06-123,3753,3853,3303,36540,4003,365
2024-06-113,3753,3753,3403,36511,6003,365
2024-06-103,2703,3503,2703,34013,0003,340
2024-06-073,2553,2753,2453,2704,2003,270
2024-06-063,2553,2553,2303,2455,8003,245
2024-06-053,1953,2503,1953,2506,4003,250
2024-06-043,2053,2203,1953,1952,7003,195
2024-06-033,2203,2253,1853,1855,0003,185
2024-05-313,1703,2203,1703,2204,7003,220
2024-05-303,1203,1653,1203,1558,3003,155
2024-05-293,2603,2603,1503,15014,1003,150
2024-05-283,2653,2703,2453,2606,8003,260
2024-05-273,2703,2753,2453,2605,4003,260
2024-05-243,2403,2803,2253,27011,9003,270
2024-05-233,1903,2403,1753,22511,7003,225
2024-05-223,2453,2503,1853,18510,2003,185
2024-05-213,1953,2503,1803,24512,7003,245
2024-05-203,1503,1953,1403,17510,6003,175
2024-05-173,1203,1503,1203,15010,2003,150
2024-05-163,1403,1603,1203,14516,9003,145
2024-05-153,1903,2053,1403,16014,7003,160
2024-05-143,2003,2203,1803,20510,3003,205
2024-05-133,2303,2403,1853,20515,0003,205
2024-05-103,2853,2853,2303,23015,2003,230
2024-05-093,2553,3053,2553,28513,1003,285
2024-05-083,3303,3303,2553,25516,5003,255
2024-05-073,3053,3303,2603,31024,4003,310
2024-05-023,2803,3453,2403,25029,0003,250
2024-05-013,3753,3753,2203,24064,4003,240
2024-04-303,5003,5053,4103,41044,6003,410
2024-04-263,5603,5803,5253,525177,8003,525
2024-04-253,6203,6553,6153,620374,1003,620
2024-04-243,6153,6403,6153,63070,0003,630
2024-04-233,6253,6353,6103,62046,2003,620
2024-04-223,6353,6603,6103,62551,8003,625
2024-04-193,6403,6503,6003,63027,3003,630
2024-04-183,6053,6353,5803,62525,3003,625
2024-04-173,5853,6353,5803,61522,0003,615
2024-04-163,6003,6203,5553,60540,6003,605
2024-04-153,6453,6703,6203,62029,0003,620
2024-04-123,6853,6853,6603,66024,2003,660
2024-04-113,7103,7203,6953,69536,2003,695
2024-04-103,7403,7553,7053,71526,2003,715
2024-04-093,7603,7603,7353,74019,5003,740
2024-04-083,8103,8103,7553,76023,0003,760
2024-04-053,7903,7903,7403,79023,7003,790
2024-04-043,7953,8103,7453,80023,7003,800
2024-04-033,7303,8053,7203,77024,3003,770
2024-04-023,8853,8903,7303,73057,1003,730
2024-04-013,8503,9303,8453,85037,4003,850
2024-03-293,8303,8703,7703,85043,5003,850
2024-03-283,7753,8653,7553,83046,3003,830
2024-03-273,7953,8003,6853,74035,2003,740
2024-03-263,6503,7503,6503,73518,8003,735
2024-03-253,6053,7553,6053,61536,7003,615
2024-03-223,5903,5903,5553,5907,4003,590
2024-03-213,6153,6403,5603,59019,2003,590
2024-03-193,5353,5853,5353,58513,3003,585
2024-03-183,4953,5303,4803,53015,3003,530
2024-03-153,4853,4953,4303,46014,4003,460
2024-03-143,3653,5253,3553,49038,0003,490
2024-03-133,4203,4353,3603,36520,6003,365
2024-03-123,3503,4253,3403,4209,4003,420
2024-03-113,4503,4503,3553,38016,9003,380
2024-03-083,3803,4603,3803,4359,9003,435
2024-03-073,4203,4303,3803,3856,8003,385
2024-03-063,3653,4053,3553,4057,1003,405
2024-03-053,3453,3753,3053,36513,4003,365
2024-03-043,5003,5003,3503,35033,3003,350
2024-03-013,5003,5103,4503,50024,5003,500
2024-02-293,3453,4203,3453,41512,1003,415
2024-02-283,2603,3503,2503,33518,8003,335
2024-02-273,2303,2453,2303,2355,7003,235
2024-02-263,2553,2553,2253,2258,3003,225
2024-02-223,2503,2753,2353,2409,8003,240
2024-02-213,2453,2603,2203,2205,7003,220
2024-02-203,2303,2553,2053,23012,2003,230
2024-02-193,1253,2153,1253,19512,2003,195
2024-02-163,1153,1403,1153,1254,7003,125
2024-02-153,1653,1653,1153,1157,7003,115
2024-02-143,1803,1803,1453,1654,7003,165
2024-02-133,1703,1903,1503,1756,0003,175
2024-02-093,1253,1653,1153,1155,7003,115
2024-02-083,1553,1603,1203,1305,7003,130
2024-02-073,1903,2003,1153,14018,7003,140
2024-02-063,2203,2203,2003,2004,3003,200
2024-02-053,2253,2303,2003,2205,6003,220
2024-02-023,2403,2403,1903,20010,9003,200
2024-02-013,2403,2503,2053,2357,1003,235
2024-01-313,1503,2603,1353,26020,9003,260
2024-01-303,1553,1803,1403,1457,7003,145
2024-01-293,0753,1353,0753,1359,9003,135
2024-01-263,1403,1553,0703,07516,4003,075
2024-01-253,2403,2403,1403,14024,2003,140
2024-01-243,2803,2803,2103,24011,8003,240
2024-01-233,2203,2503,2003,25015,8003,250
2024-01-223,1503,2153,1503,20514,4003,205
2024-01-193,2003,2053,1353,14516,8003,145
2024-01-183,1003,1903,0903,16521,1003,165
2024-01-173,0203,0953,0203,07518,2003,075
2024-01-163,0403,0403,0003,0209,9003,020
2024-01-152,9953,0502,9953,04511,2003,045
2024-01-122,9983,0202,9942,9959,1002,995
2024-01-113,0003,0252,9703,00018,6003,000
2024-01-102,9983,0702,9863,01522,7003,015
2024-01-092,8972,9672,8912,96718,4002,967
2024-01-052,9052,9052,8712,89415,2002,894
2024-01-042,8642,9302,8502,90522,7002,905

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