2751 (株)テンポスホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,820	2,858	2,803	2,853	18,800	2,853
2023-12-28	2,763	2,828	2,763	2,818	16,800	2,818
2023-12-27	2,765	2,778	2,744	2,777	11,600	2,777
2023-12-26	2,762	2,789	2,747	2,775	13,800	2,775
2023-12-25	2,758	2,763	2,743	2,762	15,900	2,762
2023-12-22	2,752	2,770	2,750	2,757	6,700	2,757
2023-12-21	2,724	2,766	2,724	2,758	7,200	2,758
2023-12-20	2,748	2,776	2,690	2,758	20,000	2,758
2023-12-19	2,728	2,728	2,690	2,716	10,100	2,716
2023-12-18	2,681	2,736	2,654	2,728	21,000	2,728
2023-12-15	2,761	2,761	2,682	2,700	24,000	2,700
2023-12-14	2,762	2,774	2,680	2,761	61,500	2,761
2023-12-13	2,830	2,863	2,810	2,835	31,100	2,835
2023-12-12	2,788	2,840	2,788	2,820	14,600	2,820
2023-12-11	2,777	2,788	2,768	2,788	8,700	2,788
2023-12-08	2,776	2,810	2,755	2,756	12,700	2,756
2023-12-07	2,810	2,820	2,773	2,807	11,800	2,807
2023-12-06	2,759	2,870	2,759	2,810	31,900	2,810
2023-12-05	2,770	2,778	2,751	2,778	7,700	2,778
2023-12-04	2,787	2,787	2,760	2,770	5,000	2,770
2023-12-01	2,764	2,775	2,750	2,775	5,700	2,775
2023-11-30	2,783	2,784	2,745	2,762	7,700	2,762
2023-11-29	2,785	2,798	2,779	2,784	5,300	2,784
2023-11-28	2,772	2,791	2,767	2,782	9,400	2,782
2023-11-27	2,802	2,813	2,740	2,785	19,900	2,785
2023-11-24	2,800	2,820	2,785	2,815	17,700	2,815
2023-11-22	2,748	2,799	2,748	2,782	11,600	2,782
2023-11-21	2,728	2,770	2,722	2,748	12,000	2,748
2023-11-20	2,743	2,743	2,721	2,723	7,400	2,723
2023-11-17	2,724	2,732	2,711	2,731	6,300	2,731
2023-11-16	2,700	2,739	2,700	2,724	4,900	2,724
2023-11-15	2,737	2,742	2,687	2,699	14,700	2,699
2023-11-14	2,760	2,760	2,733	2,737	4,200	2,737
2023-11-13	2,714	2,750	2,711	2,738	7,500	2,738
2023-11-10	2,689	2,716	2,682	2,714	5,500	2,714
2023-11-09	2,661	2,715	2,645	2,711	9,200	2,711
2023-11-08	2,737	2,740	2,600	2,672	24,700	2,672
2023-11-07	2,744	2,760	2,720	2,737	6,400	2,737
2023-11-06	2,780	2,813	2,704	2,740	27,200	2,740
2023-11-02	2,757	2,768	2,749	2,766	8,200	2,766
2023-11-01	2,759	2,759	2,722	2,746	3,800	2,746
2023-10-31	2,729	2,742	2,712	2,742	3,400	2,742
2023-10-30	2,715	2,738	2,710	2,722	3,500	2,722
2023-10-27	2,719	2,737	2,700	2,717	7,300	2,717
2023-10-26	2,718	2,719	2,690	2,690	6,300	2,690
2023-10-25	2,710	2,714	2,686	2,690	6,000	2,690
2023-10-24	2,698	2,698	2,642	2,674	9,300	2,674
2023-10-23	2,710	2,720	2,642	2,698	18,000	2,698
2023-10-20	2,698	2,698	2,652	2,652	7,900	2,652
2023-10-19	2,652	2,681	2,652	2,679	3,900	2,679
2023-10-18	2,656	2,700	2,656	2,673	5,100	2,673
2023-10-17	2,671	2,704	2,656	2,656	7,200	2,656
2023-10-16	2,701	2,718	2,642	2,650	15,000	2,650
2023-10-13	2,741	2,759	2,725	2,725	3,500	2,725
2023-10-12	2,784	2,784	2,740	2,741	5,500	2,741
2023-10-11	2,740	2,780	2,720	2,780	5,600	2,780
2023-10-10	2,811	2,811	2,753	2,753	8,200	2,753
2023-10-06	2,785	2,796	2,759	2,796	11,600	2,796
2023-10-05	2,700	2,769	2,680	2,745	11,400	2,745
2023-10-04	2,633	2,682	2,626	2,651	21,000	2,651
2023-10-03	2,751	2,751	2,680	2,681	22,400	2,681
2023-10-02	2,799	2,824	2,764	2,764	15,600	2,764
2023-09-29	2,808	2,822	2,738	2,786	17,800	2,786
2023-09-28	2,863	2,863	2,824	2,824	26,500	2,824
2023-09-27	2,770	2,795	2,750	2,792	9,900	2,792
2023-09-26	2,800	2,802	2,780	2,780	12,100	2,780
2023-09-25	2,835	2,845	2,791	2,798	27,000	2,798
2023-09-22	2,683	2,739	2,676	2,735	20,700	2,735
2023-09-21	2,681	2,692	2,667	2,688	15,800	2,688
2023-09-20	2,700	2,710	2,680	2,680	18,800	2,680
2023-09-19	2,669	2,699	2,669	2,680	16,700	2,680
2023-09-15	2,670	2,685	2,658	2,658	17,600	2,658
2023-09-14	2,653	2,670	2,641	2,670	14,100	2,670
2023-09-13	2,670	2,710	2,622	2,653	81,900	2,653
2023-09-12	2,613	2,711	2,613	2,690	90,400	2,690
2023-09-11	2,608	2,609	2,595	2,608	15,800	2,608
2023-09-08	2,594	2,603	2,586	2,602	21,200	2,602
2023-09-07	2,583	2,595	2,581	2,595	11,000	2,595
2023-09-06	2,574	2,588	2,574	2,583	3,800	2,583
2023-09-05	2,572	2,589	2,572	2,585	6,400	2,585
2023-09-04	2,585	2,591	2,576	2,576	10,500	2,576
2023-09-01	2,579	2,585	2,572	2,583	12,600	2,583
2023-08-31	2,571	2,579	2,547	2,576	8,700	2,576
2023-08-30	2,578	2,579	2,552	2,578	13,200	2,578
2023-08-29	2,581	2,581	2,552	2,570	23,600	2,570
2023-08-28	2,540	2,540	2,526	2,539	5,700	2,539
2023-08-25	2,542	2,542	2,513	2,520	5,900	2,520
2023-08-24	2,513	2,513	2,504	2,512	2,300	2,512
2023-08-23	2,488	2,514	2,480	2,501	5,000	2,501
2023-08-22	2,501	2,507	2,489	2,490	8,500	2,490
2023-08-21	2,519	2,523	2,501	2,501	5,000	2,501
2023-08-18	2,539	2,539	2,515	2,520	5,800	2,520
2023-08-17	2,526	2,532	2,519	2,522	4,700	2,522
2023-08-16	2,546	2,546	2,536	2,536	5,000	2,536
2023-08-15	2,541	2,549	2,537	2,544	6,600	2,544
2023-08-14	2,537	2,541	2,526	2,540	8,400	2,540
2023-08-10	2,525	2,537	2,500	2,535	9,400	2,535
2023-08-09	2,524	2,525	2,500	2,525	6,700	2,525
2023-08-08	2,520	2,524	2,513	2,522	5,300	2,522
2023-08-07	2,500	2,515	2,498	2,512	6,800	2,512
2023-08-04	2,499	2,499	2,491	2,496	2,500	2,496
2023-08-03	2,497	2,499	2,491	2,496	2,300	2,496
2023-08-02	2,505	2,505	2,491	2,497	3,800	2,497
2023-08-01	2,498	2,506	2,497	2,498	5,100	2,498
2023-07-31	2,488	2,497	2,478	2,494	5,500	2,494
2023-07-28	2,505	2,505	2,480	2,488	3,200	2,488
2023-07-27	2,510	2,510	2,493	2,499	2,300	2,499
2023-07-26	2,525	2,525	2,495	2,508	8,700	2,508
2023-07-25	2,478	2,515	2,475	2,502	20,400	2,502
2023-07-24	2,471	2,478	2,460	2,460	4,100	2,460
2023-07-21	2,473	2,473	2,460	2,465	2,800	2,465
2023-07-20	2,470	2,473	2,456	2,456	5,100	2,456
2023-07-19	2,447	2,459	2,447	2,459	2,700	2,459
2023-07-18	2,437	2,449	2,437	2,446	2,200	2,446
2023-07-14	2,438	2,443	2,435	2,437	3,200	2,437
2023-07-13	2,442	2,451	2,441	2,441	2,200	2,441
2023-07-12	2,450	2,454	2,443	2,443	4,800	2,443
2023-07-11	2,460	2,468	2,452	2,452	2,300	2,452
2023-07-10	2,465	2,481	2,455	2,460	3,900	2,460
2023-07-07	2,470	2,478	2,460	2,467	2,300	2,467
2023-07-06	2,473	2,479	2,473	2,473	3,300	2,473
2023-07-05	2,478	2,488	2,472	2,479	4,100	2,479
2023-07-04	2,463	2,474	2,462	2,473	2,800	2,473
2023-07-03	2,468	2,479	2,462	2,463	3,800	2,463
2023-06-30	2,462	2,462	2,450	2,454	3,500	2,454
2023-06-29	2,455	2,469	2,455	2,462	2,300	2,462
2023-06-28	2,452	2,464	2,452	2,455	4,500	2,455
2023-06-27	2,473	2,473	2,451	2,452	2,300	2,452
2023-06-26	2,479	2,479	2,453	2,457	6,600	2,457
2023-06-23	2,485	2,485	2,452	2,470	4,600	2,470
2023-06-22	2,498	2,498	2,484	2,485	7,200	2,485
2023-06-21	2,453	2,510	2,453	2,500	29,000	2,500
2023-06-20	2,474	2,474	2,450	2,453	5,800	2,453
2023-06-19	2,455	2,467	2,443	2,450	5,100	2,450
2023-06-16	2,459	2,459	2,431	2,447	2,800	2,447
2023-06-15	2,475	2,475	2,440	2,440	15,000	2,440
2023-06-14	2,490	2,506	2,469	2,475	31,200	2,475
2023-06-13	2,474	2,474	2,440	2,466	15,600	2,466
2023-06-12	2,465	2,468	2,457	2,468	4,000	2,468
2023-06-09	2,451	2,467	2,451	2,465	2,400	2,465
2023-06-08	2,454	2,483	2,447	2,451	5,900	2,451
2023-06-07	2,485	2,485	2,459	2,462	5,200	2,462
2023-06-06	2,433	2,485	2,433	2,478	13,500	2,478
2023-06-05	2,444	2,456	2,430	2,439	7,700	2,439
2023-06-02	2,401	2,440	2,401	2,438	6,800	2,438
2023-06-01	2,401	2,410	2,398	2,401	8,100	2,401
2023-05-31	2,400	2,419	2,400	2,410	7,600	2,410
2023-05-30	2,401	2,408	2,399	2,401	5,400	2,401
2023-05-29	2,432	2,433	2,401	2,401	14,400	2,401
2023-05-26	2,433	2,442	2,432	2,432	7,400	2,432
2023-05-25	2,420	2,450	2,420	2,450	11,300	2,450
2023-05-24	2,453	2,455	2,432	2,432	11,900	2,432
2023-05-23	2,475	2,480	2,451	2,452	14,800	2,452
2023-05-22	2,481	2,485	2,469	2,475	6,100	2,475
2023-05-19	2,487	2,487	2,474	2,480	10,300	2,480
2023-05-18	2,481	2,487	2,467	2,468	11,200	2,468
2023-05-17	2,493	2,493	2,481	2,481	8,300	2,481
2023-05-16	2,484	2,499	2,480	2,493	12,200	2,493
2023-05-15	2,470	2,503	2,467	2,488	15,300	2,488
2023-05-12	2,487	2,487	2,443	2,478	24,900	2,478
2023-05-11	2,519	2,519	2,487	2,487	27,600	2,487
2023-05-10	2,510	2,526	2,510	2,515	13,000	2,515
2023-05-09	2,518	2,529	2,510	2,510	21,600	2,510
2023-05-08	2,537	2,550	2,517	2,521	22,500	2,521
2023-05-02	2,520	2,532	2,511	2,532	21,800	2,532
2023-05-01	2,530	2,541	2,510	2,510	31,700	2,510
2023-04-28	2,566	2,571	2,533	2,533	47,600	2,533
2023-04-27	2,549	2,588	2,541	2,568	230,100	2,568
2023-04-26	2,591	2,621	2,591	2,610	337,400	2,610
2023-04-25	2,585	2,595	2,585	2,591	69,100	2,591
2023-04-24	2,585	2,590	2,582	2,586	59,700	2,586
2023-04-21	2,600	2,605	2,589	2,589	64,700	2,589
2023-04-20	2,607	2,613	2,602	2,609	26,200	2,609
2023-04-19	2,618	2,622	2,607	2,614	24,700	2,614
2023-04-18	2,620	2,623	2,616	2,616	23,000	2,616
2023-04-17	2,617	2,620	2,615	2,620	17,300	2,620
2023-04-14	2,610	2,617	2,608	2,608	21,100	2,608
2023-04-13	2,600	2,609	2,595	2,608	17,500	2,608
2023-04-12	2,605	2,607	2,601	2,601	12,200	2,601
2023-04-11	2,599	2,607	2,595	2,600	24,000	2,600
2023-04-10	2,584	2,595	2,578	2,595	21,400	2,595
2023-04-07	2,572	2,579	2,571	2,576	18,100	2,576
2023-04-06	2,570	2,578	2,563	2,567	27,200	2,567
2023-04-05	2,586	2,586	2,573	2,579	28,800	2,579
2023-04-04	2,594	2,599	2,586	2,590	25,300	2,590
2023-04-03	2,572	2,595	2,572	2,589	27,400	2,589
2023-03-31	2,573	2,596	2,562	2,567	33,800	2,567
2023-03-30	2,584	2,609	2,558	2,574	36,900	2,574
2023-03-29	2,552	2,585	2,549	2,585	28,500	2,585
2023-03-28	2,571	2,571	2,538	2,549	16,100	2,549
2023-03-27	2,537	2,559	2,528	2,558	20,500	2,558
2023-03-24	2,540	2,540	2,524	2,533	13,100	2,533
2023-03-23	2,490	2,537	2,488	2,537	12,300	2,537
2023-03-22	2,485	2,500	2,485	2,495	8,100	2,495
2023-03-20	2,494	2,502	2,475	2,482	13,300	2,482
2023-03-17	2,508	2,508	2,491	2,494	7,300	2,494
2023-03-16	2,490	2,509	2,485	2,485	12,300	2,485
2023-03-15	2,526	2,527	2,496	2,510	11,200	2,510
2023-03-14	2,515	2,517	2,467	2,496	24,200	2,496
2023-03-13	2,501	2,516	2,474	2,516	25,100	2,516
2023-03-10	2,500	2,558	2,496	2,517	37,800	2,517
2023-03-09	2,585	2,585	2,526	2,526	27,600	2,526
2023-03-08	2,576	2,586	2,576	2,586	8,400	2,586
2023-03-07	2,571	2,583	2,571	2,576	9,900	2,576
2023-03-06	2,567	2,581	2,556	2,573	9,600	2,573
2023-03-03	2,537	2,555	2,537	2,551	8,800	2,551
2023-03-02	2,516	2,536	2,514	2,525	8,600	2,525
2023-03-01	2,524	2,524	2,507	2,515	9,300	2,515
2023-02-28	2,510	2,510	2,496	2,500	7,600	2,500
2023-02-27	2,484	2,508	2,484	2,508	14,700	2,508
2023-02-24	2,472	2,485	2,465	2,484	9,500	2,484
2023-02-22	2,468	2,468	2,454	2,468	4,500	2,468
2023-02-21	2,460	2,467	2,455	2,467	3,900	2,467
2023-02-20	2,440	2,460	2,440	2,460	6,600	2,460
2023-02-17	2,438	2,444	2,431	2,439	6,300	2,439
2023-02-16	2,442	2,458	2,436	2,438	8,900	2,438
2023-02-15	2,450	2,455	2,440	2,455	3,700	2,455
2023-02-14	2,432	2,441	2,432	2,438	2,400	2,438
2023-02-13	2,430	2,442	2,430	2,431	3,800	2,431
2023-02-10	2,458	2,459	2,415	2,430	8,600	2,430
2023-02-09	2,455	2,456	2,447	2,456	1,800	2,456
2023-02-08	2,460	2,460	2,455	2,455	3,300	2,455
2023-02-07	2,455	2,460	2,450	2,460	3,200	2,460
2023-02-06	2,431	2,456	2,431	2,446	4,900	2,446
2023-02-03	2,422	2,448	2,422	2,440	4,800	2,440
2023-02-02	2,445	2,450	2,440	2,449	4,200	2,449
2023-02-01	2,448	2,470	2,435	2,445	9,400	2,445
2023-01-31	2,450	2,475	2,450	2,451	6,700	2,451
2023-01-30	2,440	2,450	2,440	2,450	5,500	2,450
2023-01-27	2,430	2,440	2,429	2,440	7,000	2,440
2023-01-26	2,429	2,430	2,415	2,422	5,400	2,422
2023-01-25	2,412	2,424	2,412	2,421	6,800	2,421
2023-01-24	2,410	2,414	2,405	2,408	2,500	2,408
2023-01-23	2,413	2,415	2,403	2,410	7,300	2,410
2023-01-20	2,407	2,421	2,407	2,415	7,600	2,415
2023-01-19	2,400	2,406	2,395	2,398	6,800	2,398
2023-01-18	2,394	2,398	2,394	2,398	3,200	2,398
2023-01-17	2,392	2,397	2,390	2,394	3,700	2,394
2023-01-16	2,386	2,393	2,386	2,393	3,900	2,393
2023-01-13	2,392	2,392	2,382	2,386	3,400	2,386
2023-01-12	2,381	2,386	2,379	2,382	2,100	2,382
2023-01-11	2,378	2,388	2,372	2,381	4,100	2,381
2023-01-10	2,380	2,383	2,372	2,378	4,300	2,378
2023-01-06	2,385	2,385	2,378	2,380	2,600	2,380
2023-01-05	2,380	2,388	2,380	2,386	5,700	2,386
2023-01-04	2,375	2,380	2,371	2,379	7,400	2,379

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

2751 (株)テンポスホールディングス の時系列データ [2023年度]

2751 (株)テンポスホールディングスの時系列データ [2023年度]