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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,280 | 3,345 | 3,240 | 3,250 | 29,000 | 3,250 |
| 2024-05-01 | 3,375 | 3,375 | 3,220 | 3,240 | 64,400 | 3,240 |
| 2024-04-30 | 3,500 | 3,505 | 3,410 | 3,410 | 44,600 | 3,410 |
| 2024-04-26 | 3,560 | 3,580 | 3,525 | 3,525 | 177,800 | 3,525 |
| 2024-04-25 | 3,620 | 3,655 | 3,615 | 3,620 | 374,100 | 3,620 |
| 2024-04-24 | 3,615 | 3,640 | 3,615 | 3,630 | 70,000 | 3,630 |
| 2024-04-23 | 3,625 | 3,635 | 3,610 | 3,620 | 46,200 | 3,620 |
| 2024-04-22 | 3,635 | 3,660 | 3,610 | 3,625 | 51,800 | 3,625 |
| 2024-04-19 | 3,640 | 3,650 | 3,600 | 3,630 | 27,300 | 3,630 |
| 2024-04-18 | 3,605 | 3,635 | 3,580 | 3,625 | 25,300 | 3,625 |
| 2024-04-17 | 3,585 | 3,635 | 3,580 | 3,615 | 22,000 | 3,615 |
| 2024-04-16 | 3,600 | 3,620 | 3,555 | 3,605 | 40,600 | 3,605 |
| 2024-04-15 | 3,645 | 3,670 | 3,620 | 3,620 | 29,000 | 3,620 |
| 2024-04-12 | 3,685 | 3,685 | 3,660 | 3,660 | 24,200 | 3,660 |
| 2024-04-11 | 3,710 | 3,720 | 3,695 | 3,695 | 36,200 | 3,695 |
| 2024-04-10 | 3,740 | 3,755 | 3,705 | 3,715 | 26,200 | 3,715 |
| 2024-04-09 | 3,760 | 3,760 | 3,735 | 3,740 | 19,500 | 3,740 |
| 2024-04-08 | 3,810 | 3,810 | 3,755 | 3,760 | 23,000 | 3,760 |
| 2024-04-05 | 3,790 | 3,790 | 3,740 | 3,790 | 23,700 | 3,790 |
| 2024-04-04 | 3,795 | 3,810 | 3,745 | 3,800 | 23,700 | 3,800 |
| 2024-04-03 | 3,730 | 3,805 | 3,720 | 3,770 | 24,300 | 3,770 |
| 2024-04-02 | 3,885 | 3,890 | 3,730 | 3,730 | 57,100 | 3,730 |
| 2024-04-01 | 3,850 | 3,930 | 3,845 | 3,850 | 37,400 | 3,850 |
| 2024-03-29 | 3,830 | 3,870 | 3,770 | 3,850 | 43,500 | 3,850 |
| 2024-03-28 | 3,775 | 3,865 | 3,755 | 3,830 | 46,300 | 3,830 |
| 2024-03-27 | 3,795 | 3,800 | 3,685 | 3,740 | 35,200 | 3,740 |
| 2024-03-26 | 3,650 | 3,750 | 3,650 | 3,735 | 18,800 | 3,735 |
| 2024-03-25 | 3,605 | 3,755 | 3,605 | 3,615 | 36,700 | 3,615 |
| 2024-03-22 | 3,590 | 3,590 | 3,555 | 3,590 | 7,400 | 3,590 |
| 2024-03-21 | 3,615 | 3,640 | 3,560 | 3,590 | 19,200 | 3,590 |
| 2024-03-19 | 3,535 | 3,585 | 3,535 | 3,585 | 13,300 | 3,585 |
| 2024-03-18 | 3,495 | 3,530 | 3,480 | 3,530 | 15,300 | 3,530 |
| 2024-03-15 | 3,485 | 3,495 | 3,430 | 3,460 | 14,400 | 3,460 |
| 2024-03-14 | 3,365 | 3,525 | 3,355 | 3,490 | 38,000 | 3,490 |
| 2024-03-13 | 3,420 | 3,435 | 3,360 | 3,365 | 20,600 | 3,365 |
| 2024-03-12 | 3,350 | 3,425 | 3,340 | 3,420 | 9,400 | 3,420 |
| 2024-03-11 | 3,450 | 3,450 | 3,355 | 3,380 | 16,900 | 3,380 |
| 2024-03-08 | 3,380 | 3,460 | 3,380 | 3,435 | 9,900 | 3,435 |
| 2024-03-07 | 3,420 | 3,430 | 3,380 | 3,385 | 6,800 | 3,385 |
| 2024-03-06 | 3,365 | 3,405 | 3,355 | 3,405 | 7,100 | 3,405 |
| 2024-03-05 | 3,345 | 3,375 | 3,305 | 3,365 | 13,400 | 3,365 |
| 2024-03-04 | 3,500 | 3,500 | 3,350 | 3,350 | 33,300 | 3,350 |
| 2024-03-01 | 3,500 | 3,510 | 3,450 | 3,500 | 24,500 | 3,500 |
| 2024-02-29 | 3,345 | 3,420 | 3,345 | 3,415 | 12,100 | 3,415 |
| 2024-02-28 | 3,260 | 3,350 | 3,250 | 3,335 | 18,800 | 3,335 |
| 2024-02-27 | 3,230 | 3,245 | 3,230 | 3,235 | 5,700 | 3,235 |
| 2024-02-26 | 3,255 | 3,255 | 3,225 | 3,225 | 8,300 | 3,225 |
| 2024-02-22 | 3,250 | 3,275 | 3,235 | 3,240 | 9,800 | 3,240 |
| 2024-02-21 | 3,245 | 3,260 | 3,220 | 3,220 | 5,700 | 3,220 |
| 2024-02-20 | 3,230 | 3,255 | 3,205 | 3,230 | 12,200 | 3,230 |
| 2024-02-19 | 3,125 | 3,215 | 3,125 | 3,195 | 12,200 | 3,195 |
| 2024-02-16 | 3,115 | 3,140 | 3,115 | 3,125 | 4,700 | 3,125 |
| 2024-02-15 | 3,165 | 3,165 | 3,115 | 3,115 | 7,700 | 3,115 |
| 2024-02-14 | 3,180 | 3,180 | 3,145 | 3,165 | 4,700 | 3,165 |
| 2024-02-13 | 3,170 | 3,190 | 3,150 | 3,175 | 6,000 | 3,175 |
| 2024-02-09 | 3,125 | 3,165 | 3,115 | 3,115 | 5,700 | 3,115 |
| 2024-02-08 | 3,155 | 3,160 | 3,120 | 3,130 | 5,700 | 3,130 |
| 2024-02-07 | 3,190 | 3,200 | 3,115 | 3,140 | 18,700 | 3,140 |
| 2024-02-06 | 3,220 | 3,220 | 3,200 | 3,200 | 4,300 | 3,200 |
| 2024-02-05 | 3,225 | 3,230 | 3,200 | 3,220 | 5,600 | 3,220 |
| 2024-02-02 | 3,240 | 3,240 | 3,190 | 3,200 | 10,900 | 3,200 |
| 2024-02-01 | 3,240 | 3,250 | 3,205 | 3,235 | 7,100 | 3,235 |
| 2024-01-31 | 3,150 | 3,260 | 3,135 | 3,260 | 20,900 | 3,260 |
| 2024-01-30 | 3,155 | 3,180 | 3,140 | 3,145 | 7,700 | 3,145 |
| 2024-01-29 | 3,075 | 3,135 | 3,075 | 3,135 | 9,900 | 3,135 |
| 2024-01-26 | 3,140 | 3,155 | 3,070 | 3,075 | 16,400 | 3,075 |
| 2024-01-25 | 3,240 | 3,240 | 3,140 | 3,140 | 24,200 | 3,140 |
| 2024-01-24 | 3,280 | 3,280 | 3,210 | 3,240 | 11,800 | 3,240 |
| 2024-01-23 | 3,220 | 3,250 | 3,200 | 3,250 | 15,800 | 3,250 |
| 2024-01-22 | 3,150 | 3,215 | 3,150 | 3,205 | 14,400 | 3,205 |
| 2024-01-19 | 3,200 | 3,205 | 3,135 | 3,145 | 16,800 | 3,145 |
| 2024-01-18 | 3,100 | 3,190 | 3,090 | 3,165 | 21,100 | 3,165 |
| 2024-01-17 | 3,020 | 3,095 | 3,020 | 3,075 | 18,200 | 3,075 |
| 2024-01-16 | 3,040 | 3,040 | 3,000 | 3,020 | 9,900 | 3,020 |
| 2024-01-15 | 2,995 | 3,050 | 2,995 | 3,045 | 11,200 | 3,045 |
| 2024-01-12 | 2,998 | 3,020 | 2,994 | 2,995 | 9,100 | 2,995 |
| 2024-01-11 | 3,000 | 3,025 | 2,970 | 3,000 | 18,600 | 3,000 |
| 2024-01-10 | 2,998 | 3,070 | 2,986 | 3,015 | 22,700 | 3,015 |
| 2024-01-09 | 2,897 | 2,967 | 2,891 | 2,967 | 18,400 | 2,967 |
| 2024-01-05 | 2,905 | 2,905 | 2,871 | 2,894 | 15,200 | 2,894 |
| 2024-01-04 | 2,864 | 2,930 | 2,850 | 2,905 | 22,700 | 2,905 |
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
