KabuInsight

テンポスホールディングス

2751
スタンダード/卸売業/TENPOS HOLDINGS Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,015.04,050.03,950.03,955.0-85.0-2.10%14,900
2026-03-124,055.04,055.04,000.04,040.0+5.0+0.12%14,200
2026-03-114,035.04,065.04,035.04,035.0+5.0+0.12%10,500
2026-03-104,020.04,040.04,000.04,030.0+40.0+1.00%5,500
2026-03-093,945.03,995.03,930.03,990.0-25.0-0.62%9,800
2026-03-063,990.04,035.03,980.04,015.0+15.0+0.38%3,600
2026-03-053,990.04,045.03,990.04,000.0+40.0+1.01%8,600
2026-03-043,960.03,980.03,910.03,960.0-40.0-1.00%15,800
2026-03-034,070.04,070.04,000.04,000.0-70.0-1.72%11,800
2026-03-024,045.04,070.04,015.04,070.0+65.0+1.62%12,400
2026-02-274,000.04,050.03,995.04,005.0+25.0+0.63%12,900
2026-02-263,925.03,980.03,905.03,980.0+60.0+1.53%14,700
2026-02-253,920.03,925.03,900.03,920.0+15.0+0.38%8,200
2026-02-243,875.03,915.03,860.03,905.0+15.0+0.39%7,000
2026-02-203,910.03,920.03,885.03,890.0+10.0+0.26%7,900
2026-02-193,855.03,890.03,855.03,880.0+25.0+0.65%7,300
2026-02-183,860.03,865.03,850.03,855.0+5.0+0.13%4,400
2026-02-173,850.03,850.03,820.03,850.00.00.00%3,600
2026-02-163,835.03,850.03,835.03,850.0+15.0+0.39%2,900
2026-02-133,825.03,835.03,825.03,835.0+10.0+0.26%2,500
2026-02-123,800.03,830.03,800.03,825.0+25.0+0.66%5,200
2026-02-103,790.03,805.03,790.03,800.00.00.00%3,000
2026-02-093,805.03,810.03,780.03,800.0-10.0-0.26%9,800
2026-02-063,810.03,820.03,800.03,810.0+15.0+0.40%4,800
2026-02-053,780.03,800.03,780.03,795.0+15.0+0.40%4,100
2026-02-043,800.03,805.03,780.03,780.0-15.0-0.40%5,600
2026-02-033,800.03,815.03,785.03,795.00.00.00%8,100
2026-02-023,770.03,795.03,770.03,795.0+30.0+0.80%4,100
2026-01-303,780.03,795.03,755.03,765.0-15.0-0.40%6,600
2026-01-293,795.03,800.03,775.03,780.0+15.0+0.40%4,100
2026-01-283,815.03,830.03,765.03,765.0-50.0-1.31%6,800
2026-01-273,835.03,850.03,815.03,815.0-15.0-0.39%6,900
2026-01-263,810.03,840.03,805.03,830.0+40.0+1.06%8,800
2026-01-233,795.03,800.03,790.03,790.0-5.0-0.13%5,300
2026-01-223,745.03,800.03,745.03,795.0+55.0+1.47%12,500
2026-01-213,760.03,765.03,720.03,740.0-30.0-0.80%6,600
2026-01-203,775.03,780.03,760.03,770.0+20.0+0.53%7,700
2026-01-193,745.03,760.03,740.03,750.0+15.0+0.40%6,100
2026-01-163,730.03,750.03,730.03,735.0+20.0+0.54%8,000
2026-01-153,690.03,720.03,690.03,715.0+30.0+0.81%9,600
2026-01-143,670.03,685.03,665.03,685.0+15.0+0.41%6,100
2026-01-133,650.03,675.03,650.03,670.0+20.0+0.55%16,200
2026-01-093,635.03,665.03,635.03,650.0+15.0+0.41%7,200
2026-01-083,620.03,640.03,620.03,635.0+15.0+0.41%4,400
2026-01-073,620.03,640.03,620.03,620.0-15.0-0.41%6,400
2026-01-063,645.03,660.03,620.03,635.0-10.0-0.27%9,100
2026-01-053,700.03,700.03,640.03,645.0+5.0+0.14%11,400
2025-12-303,615.03,670.03,600.03,640.0+20.0+0.55%9,900
2025-12-293,600.03,620.03,575.03,620.0+15.0+0.42%13,100
2025-12-263,610.03,610.03,570.03,605.0+30.0+0.84%15,100
2025-12-253,550.03,585.03,550.03,575.0+35.0+0.99%10,800
2025-12-243,540.03,555.03,535.03,540.0+5.0+0.14%9,300
2025-12-233,520.03,540.03,520.03,535.0+20.0+0.57%8,500
2025-12-223,520.03,525.03,510.03,515.0+10.0+0.29%9,100
2025-12-193,505.03,510.03,500.03,505.00.00.00%4,800
2025-12-183,510.03,510.03,500.03,505.00.00.00%2,300
2025-12-173,485.03,505.03,485.03,505.0+5.0+0.14%6,000
2025-12-163,500.03,500.03,480.03,500.0+5.0+0.14%5,600
2025-12-153,485.03,495.03,480.03,495.0+15.0+0.43%8,100
2025-12-123,480.03,490.03,480.03,480.00.00.00%5,200
2025-12-113,520.03,520.03,480.03,480.0-40.0-1.14%8,900
2025-12-103,510.03,525.03,490.03,520.0+20.0+0.57%11,000
2025-12-093,485.03,500.03,475.03,500.0+20.0+0.57%4,200
2025-12-083,470.03,480.03,465.03,480.0+10.0+0.29%4,000
2025-12-053,480.03,485.03,470.03,470.0-10.0-0.29%4,200
2025-12-043,495.03,495.03,470.03,480.0+10.0+0.29%5,000
2025-12-033,490.03,495.03,470.03,470.0-20.0-0.57%3,800
2025-12-023,510.03,515.03,490.03,490.0-15.0-0.43%4,900
2025-12-013,520.03,530.03,505.03,505.0-15.0-0.43%4,300
2025-11-283,500.03,520.03,500.03,520.0+20.0+0.57%3,600
2025-11-273,500.03,515.03,495.03,500.0-10.0-0.28%3,700
2025-11-263,515.03,520.03,510.03,510.0+10.0+0.29%6,900
2025-11-253,480.03,510.03,480.03,500.0+10.0+0.29%7,600
2025-11-213,460.03,495.03,460.03,490.0+30.0+0.87%5,300
2025-11-203,470.03,470.03,455.03,460.0-5.0-0.14%5,900
2025-11-193,455.03,470.03,445.03,465.0+15.0+0.43%3,700
2025-11-183,465.03,475.03,450.03,450.0-20.0-0.58%4,800
2025-11-173,480.03,485.03,470.03,470.0-10.0-0.29%3,200
2025-11-143,480.03,490.03,470.03,480.00.00.00%4,700
2025-11-133,490.03,490.03,470.03,480.0-10.0-0.29%4,400
2025-11-123,470.03,490.03,470.03,490.0+25.0+0.72%5,300
2025-11-113,475.03,475.03,455.03,465.00.00.00%3,100
2025-11-103,460.03,475.03,455.03,465.0+5.0+0.14%3,600
2025-11-073,435.03,465.03,435.03,460.0+25.0+0.73%3,400
2025-11-063,470.03,470.03,435.03,435.0-5.0-0.15%4,000
2025-11-053,430.03,470.03,425.03,440.0-5.0-0.15%11,000
2025-11-043,475.03,485.03,440.03,445.0-20.0-0.58%7,900
2025-10-313,425.03,480.03,425.03,465.0+35.0+1.02%15,700
2025-10-303,435.03,455.03,430.03,430.0-30.0-0.87%37,100
2025-10-293,505.03,505.03,460.03,460.0-35.0-1.00%54,800
2025-10-283,500.03,505.03,495.03,495.0-15.0-0.43%13,800
2025-10-273,510.03,515.03,500.03,510.00.00.00%16,800
2025-10-243,515.03,520.03,510.03,510.00.00.00%7,700
2025-10-233,510.03,515.03,500.03,510.0+10.0+0.29%6,200
2025-10-223,495.03,505.03,490.03,500.00.00.00%5,700
2025-10-213,500.03,505.03,490.03,500.00.00.00%4,900
2025-10-203,510.03,510.03,490.03,500.0-10.0-0.28%7,500
2025-10-173,500.03,510.03,500.03,510.0+10.0+0.29%6,100
2025-10-163,505.03,510.03,500.03,500.0+5.0+0.14%5,000
2025-10-153,495.03,500.03,485.03,495.0+20.0+0.58%5,800
2025-10-143,475.03,490.03,470.03,475.0-15.0-0.43%4,500
2025-10-103,490.03,490.03,480.03,490.00.00.00%3,900
2025-10-093,485.03,495.03,480.03,490.0+5.0+0.14%4,700
2025-10-083,475.03,485.03,470.03,485.0+20.0+0.58%7,000
2025-10-073,470.03,475.03,460.03,465.0+5.0+0.14%5,300
2025-10-063,465.03,470.03,460.03,460.00.00.00%5,200
2025-10-033,450.03,460.03,450.03,460.0+5.0+0.14%4,100
2025-10-023,470.03,485.03,450.03,455.00.00.00%6,900
2025-10-013,465.03,470.03,450.03,455.0-10.0-0.29%6,200
2025-09-303,490.03,490.03,460.03,465.0-25.0-0.72%8,700
2025-09-293,500.03,510.03,480.03,490.0+5.0+0.14%13,300
2025-09-263,455.03,485.03,440.03,485.0+40.0+1.16%13,500
2025-09-253,450.03,455.03,440.03,445.00.00.00%4,900
2025-09-243,450.03,450.03,440.03,445.00.00.00%4,200
2025-09-223,450.03,460.03,445.03,445.0+5.0+0.15%5,600
2025-09-193,470.03,470.03,440.03,440.0-25.0-0.72%5,800
2025-09-183,445.03,465.03,440.03,465.0+25.0+0.73%2,400
2025-09-173,470.03,470.03,440.03,440.0-20.0-0.58%5,800
2025-09-163,445.03,460.03,435.03,460.0+15.0+0.44%6,400
2025-09-123,450.03,475.03,435.03,445.0——6,400

直近120営業日分を表示