1. HOME >
  2. 株価時系列 >
  3. 2751 >
  4. 2021年

2751 (株)テンポスホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,2872,2872,2662,27113,8002,271
2021-12-292,2332,2692,2302,2686,9002,268
2021-12-282,2252,2402,2192,21910,2002,219
2021-12-272,2172,2282,2152,2197,0002,219
2021-12-242,2522,2522,2202,22813,4002,228
2021-12-232,2172,2302,2062,22910,4002,229
2021-12-222,2302,2482,2112,21114,0002,211
2021-12-212,2282,2482,2262,2328,2002,232
2021-12-202,2442,2482,2302,2388,3002,238
2021-12-172,2402,2562,2312,2525,7002,252
2021-12-162,2502,2602,2412,2458,1002,245
2021-12-152,2492,2592,2402,2506,8002,250
2021-12-142,2492,2662,2472,2605,2002,260
2021-12-132,2662,2662,2282,24613,0002,246
2021-12-102,3282,3282,2462,28337,1002,283
2021-12-092,3002,3402,2972,33026,5002,330
2021-12-082,2902,3002,2782,3006,0002,300
2021-12-072,2992,2992,2762,2896,6002,289
2021-12-062,2392,2832,2392,2814,7002,281
2021-12-032,2302,2462,2202,2396,7002,239
2021-12-022,2472,2552,2222,2366,8002,236
2021-12-012,2362,2502,2312,2456,4002,245
2021-11-302,2532,2802,2412,2467,2002,246
2021-11-292,2512,2752,2442,24411,5002,244
2021-11-262,2902,3012,2622,28011,0002,280
2021-11-252,2862,3002,2662,2736,0002,273
2021-11-242,2842,2892,2752,2753,0002,275
2021-11-222,2902,3002,2812,2902,6002,290
2021-11-192,3132,3132,2882,2885,4002,288
2021-11-182,3072,3072,2822,3033,1002,303
2021-11-172,2852,3252,2712,30215,6002,302
2021-11-162,2612,2962,2602,2809,0002,280
2021-11-152,2552,2742,2382,2705,7002,270
2021-11-122,2362,2442,2332,2444,7002,244
2021-11-112,2332,2482,2202,2484,5002,248
2021-11-102,2492,2522,2292,2402,3002,240
2021-11-092,2372,2502,2372,2402,4002,240
2021-11-082,2392,2492,2362,2372,7002,237
2021-11-052,2412,2512,2302,2395,5002,239
2021-11-042,2552,2782,2402,24111,0002,241
2021-11-022,2662,2772,2562,2603,5002,260
2021-11-012,2952,2952,2352,25211,2002,252
2021-10-292,2202,3072,2172,25813,0002,258
2021-10-282,2062,2392,2062,2205,9002,220
2021-10-272,2642,2642,2172,2304,9002,230
2021-10-262,2152,2302,2152,2255,4002,225
2021-10-252,2142,2282,2042,2196,3002,219
2021-10-222,2222,2292,2102,2145,3002,214
2021-10-212,2592,2592,2262,2263,1002,226
2021-10-202,2652,2652,2352,2592,5002,259
2021-10-192,2562,2692,2422,2425,7002,242
2021-10-182,2462,2702,2392,2599,7002,259
2021-10-152,2082,2472,2072,2356,8002,235
2021-10-142,2032,2172,2002,2013,4002,201
2021-10-132,1932,2142,1932,2022,3002,202
2021-10-122,2392,2392,1652,2059,3002,205
2021-10-112,2302,2392,2182,2382,5002,238
2021-10-082,2402,2412,2102,2102,3002,210
2021-10-072,2182,2202,2022,2065,7002,206
2021-10-062,2692,2722,2022,20911,9002,209
2021-10-052,2352,2682,2202,2555,3002,255
2021-10-042,2992,2992,2242,25114,3002,251
2021-10-012,2932,2932,2522,28010,3002,280
2021-09-302,2742,2982,2742,2947,1002,294
2021-09-292,2642,2962,2532,28513,0002,285
2021-09-282,2672,2682,2552,2649,9002,264
2021-09-272,2262,2502,2262,2508,7002,250
2021-09-242,2202,2582,2202,23511,0002,235
2021-09-222,2202,2232,1922,2117,9002,211
2021-09-212,1842,2372,1842,23010,4002,230
2021-09-172,1882,2582,1882,2348,7002,234
2021-09-162,2392,2392,1822,18913,0002,189
2021-09-152,2262,2392,2232,2392,9002,239
2021-09-142,2582,2582,2212,2396,6002,239
2021-09-132,2302,2402,2162,2409,0002,240
2021-09-102,2852,2962,2142,23554,2002,235
2021-09-092,2052,2702,2052,24623,6002,246
2021-09-082,2002,2102,1952,20110,8002,201
2021-09-072,1862,1992,1842,1943,7002,194
2021-09-062,1752,1972,1752,1835,1002,183
2021-09-032,1642,1742,1642,1741,6002,174
2021-09-022,1832,1832,1602,1645,3002,164
2021-09-012,1972,1972,1852,1922,2002,192
2021-08-312,2002,2002,1802,1972,5002,197
2021-08-302,2132,2132,1862,1894,0002,189
2021-08-272,2002,2002,1772,1872,8002,187
2021-08-262,1832,2002,1692,2005,9002,200
2021-08-252,1692,1762,1682,1743,0002,174
2021-08-242,1672,1852,1622,1764,1002,176
2021-08-232,1522,1682,1512,1673,0002,167
2021-08-202,1432,1552,1402,1523,2002,152
2021-08-192,1382,1602,1382,1413,9002,141
2021-08-182,1302,1512,1242,1513,2002,151
2021-08-172,1712,1712,1322,1322,3002,132
2021-08-162,1622,1702,1312,1535,2002,153
2021-08-132,1812,1862,1702,1703,0002,170
2021-08-122,1792,1842,1732,1833,1002,183
2021-08-112,1362,1762,1352,1736,4002,173
2021-08-102,1152,1352,1152,1356,0002,135
2021-08-062,1022,1142,1002,1122,9002,112
2021-08-052,1012,1142,1002,1014,3002,101
2021-08-042,1152,1192,1062,1063,4002,106
2021-08-032,1082,1202,1072,1154,0002,115
2021-08-022,1122,1192,0952,1088,7002,108
2021-07-302,1222,1252,1072,1123,1002,112
2021-07-292,1392,1402,1202,1224,2002,122
2021-07-282,1762,1762,1322,1395,6002,139
2021-07-272,1612,1802,1532,1532,8002,153
2021-07-262,1752,1912,1552,15510,7002,155
2021-07-212,1702,1702,1432,1495,5002,149
2021-07-202,1362,1692,1362,1467,0002,146
2021-07-192,1702,1702,1272,13612,0002,136
2021-07-162,1802,1912,1632,1765,8002,176
2021-07-152,2142,2152,1802,1805,5002,180
2021-07-142,1922,2302,1732,22314,9002,223
2021-07-132,2072,2082,1602,16011,6002,160
2021-07-122,1802,2132,1802,19813,9002,198
2021-07-092,1302,1892,1142,18017,0002,180
2021-07-082,1822,1932,1272,13519,1002,135
2021-07-072,2132,2222,1772,18231,8002,182
2021-07-062,2402,2642,2152,23312,7002,233
2021-07-052,2622,2882,2122,25214,0002,252
2021-07-022,2652,2752,2482,26213,1002,262
2021-07-012,2912,3072,2672,27010,8002,270
2021-06-302,3632,3642,2902,31140,5002,311
2021-06-292,2702,3632,2442,36390,8002,363
2021-06-282,3062,3062,2612,26912,0002,269
2021-06-252,2832,3252,2532,28538,7002,285
2021-06-242,2842,2932,2752,2823,4002,282
2021-06-232,3092,3102,2852,29715,9002,297
2021-06-222,2722,3102,2722,30317,4002,303
2021-06-212,2302,2872,2252,27214,9002,272
2021-06-182,3102,3332,2712,27118,0002,271
2021-06-172,2692,3062,2662,3049,7002,304
2021-06-162,2502,2892,2492,28912,7002,289
2021-06-152,2852,2872,2562,26015,2002,260
2021-06-142,3022,3072,2742,29514,4002,295
2021-06-112,3132,3342,2652,31176,7002,311
2021-06-102,2542,2562,2402,25017,7002,250
2021-06-092,2312,2542,2142,25020,1002,250
2021-06-082,1752,2322,1732,23220,4002,232
2021-06-072,1732,1812,1712,1754,2002,175
2021-06-042,1842,1842,1732,1783,6002,178
2021-06-032,1842,1882,1722,1728,4002,172
2021-06-022,1522,1822,1522,1818,6002,181
2021-06-012,1622,1642,1542,1602,5002,160
2021-05-312,1462,1662,1462,1624,0002,162
2021-05-282,1572,1582,1302,1463,4002,146
2021-05-272,1592,1622,1302,1555,6002,155
2021-05-262,1222,1602,1222,1576,8002,157
2021-05-252,1492,1552,1202,1224,8002,122
2021-05-242,1742,1742,1542,1595,2002,159
2021-05-212,1602,1822,1502,1726,7002,172
2021-05-202,1402,1552,1332,1448,7002,144
2021-05-192,1222,1492,1222,1406,8002,140
2021-05-182,1022,1472,1022,1398,2002,139
2021-05-172,1492,1492,0972,1078,4002,107
2021-05-142,1502,1602,0982,12412,2002,124
2021-05-132,1032,1062,0702,07619,0002,076
2021-05-122,1642,1692,1182,12622,4002,126
2021-05-112,1832,1832,1642,16413,8002,164
2021-05-102,1952,1982,1762,1789,8002,178
2021-05-072,1852,1852,1672,16913,0002,169
2021-05-062,1582,1912,1582,17024,5002,170
2021-04-302,1872,1952,1572,16950,6002,169
2021-04-282,1592,2302,1532,195192,6002,195
2021-04-272,2342,2712,2342,269278,4002,269
2021-04-262,2902,3052,2832,28489,4002,284
2021-04-232,3022,3052,2832,29531,4002,295
2021-04-222,2912,3222,2912,30929,7002,309
2021-04-212,2822,2892,2592,27634,8002,276
2021-04-202,3032,3072,2912,29336,6002,293
2021-04-192,3312,3412,3132,31339,0002,313
2021-04-162,3602,3652,3282,34049,2002,340
2021-04-152,3832,3902,3702,37031,9002,370
2021-04-142,4022,4082,3872,38828,5002,388
2021-04-132,4072,4282,4022,40621,3002,406
2021-04-122,4132,4182,3952,40732,2002,407
2021-04-092,3722,4222,3682,41252,2002,412
2021-04-082,3922,3922,3762,37916,9002,379
2021-04-072,3792,3962,3792,38817,1002,388
2021-04-062,3912,3972,3672,37920,6002,379
2021-04-052,3612,3972,3612,38628,1002,386
2021-04-022,3802,3892,3422,36041,1002,360
2021-04-012,4002,4042,3622,37725,5002,377
2021-03-312,4002,4142,3872,40034,0002,400
2021-03-302,4002,4472,3932,40053,8002,400
2021-03-292,3912,4102,3762,39931,9002,399
2021-03-262,3702,3732,3492,37313,6002,373
2021-03-252,3222,3382,3002,33812,9002,338
2021-03-242,3662,3662,2902,32034,8002,320
2021-03-232,3802,4022,3732,37421,6002,374
2021-03-222,3752,3772,3652,37413,7002,374
2021-03-192,3332,3792,3242,37525,9002,375
2021-03-182,3362,3432,3302,33315,1002,333
2021-03-172,2992,3202,2952,32016,6002,320
2021-03-162,2732,2942,2722,29412,6002,294
2021-03-152,2802,2802,2602,27313,7002,273
2021-03-122,2302,2772,2282,27719,6002,277
2021-03-112,2102,2352,1802,22218,7002,222
2021-03-102,2292,2292,2102,2209,5002,220
2021-03-092,1912,2202,1872,21810,8002,218
2021-03-082,1892,2002,1732,1868,6002,186
2021-03-052,1792,1792,1452,1789,3002,178
2021-03-042,1922,1922,1522,16410,7002,164
2021-03-032,2052,2252,1502,19216,7002,192
2021-03-022,2402,2402,2022,21512,6002,215
2021-03-012,2302,2522,2122,23422,9002,234
2021-02-262,1992,2132,1882,21210,6002,212
2021-02-252,1902,2202,1812,20215,4002,202
2021-02-242,1462,1782,1462,1787,9002,178
2021-02-222,1302,1462,1302,1396,0002,139
2021-02-192,1332,1332,1202,1233,9002,123
2021-02-182,1302,1392,1232,1234,8002,123
2021-02-172,1132,1322,1132,1276,2002,127
2021-02-162,1282,1312,1132,1146,8002,114
2021-02-152,1302,1402,1162,1269,8002,126
2021-02-122,1292,1402,1232,1334,8002,133
2021-02-102,1102,1262,1102,1204,5002,120
2021-02-092,1472,1482,1122,1128,3002,112
2021-02-082,1502,1812,1312,13312,9002,133
2021-02-052,1362,1392,1182,1304,0002,130
2021-02-042,1322,1382,1052,1148,7002,114
2021-02-032,1202,1322,1122,1268,6002,126
2021-02-022,1182,1182,0842,1006,2002,100
2021-02-012,0592,1152,0592,10012,4002,100
2021-01-292,0662,0692,0512,0575,7002,057
2021-01-282,0452,0652,0402,0627,4002,062
2021-01-272,0502,0512,0382,0496,3002,049
2021-01-262,0422,0482,0342,0484,7002,048
2021-01-252,0342,0442,0332,0336,4002,033
2021-01-222,0362,0362,0252,0343,2002,034
2021-01-212,0352,0402,0252,0365,0002,036
2021-01-202,0292,0292,0192,0205,9002,020
2021-01-192,0102,0192,0102,0182,0002,018
2021-01-182,0002,0202,0002,00610,4002,006
2021-01-152,0312,0312,0222,0242,9002,024
2021-01-142,0172,0452,0172,0315,2002,031
2021-01-132,0192,0192,0102,0172,9002,017
2021-01-122,0192,0192,0022,0176,7002,017
2021-01-082,0112,0352,0022,0137,6002,013
2021-01-072,0322,0432,0262,0263,8002,026
2021-01-062,0322,0392,0302,0323,7002,032
2021-01-052,0132,0482,0132,0445,8002,044
2021-01-042,0482,0552,0252,0367,4002,036

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