Comparing Back to the side-by-side chart ↗
Teleperformance SE（TEP.PA）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 76.22 | 76.70 | 74.24 | 74.68 | -2.20% | 195,754 |
| 2026-10-15 | 74.66 | 76.92 | 73.96 | 76.36 | +2.66% | 277,993 |
| 2026-10-14 | 74.02 | 74.58 | 73.30 | 74.38 | -0.32% | 288,645 |
| 2026-10-13 | 71.36 | 74.62 | 70.96 | 74.62 | +5.43% | 309,482 |
| 2026-10-12 | 71.50 | 72.48 | 70.50 | 70.78 | -1.42% | 361,605 |
| 2026-10-09 | 70.48 | 72.44 | 70.48 | 71.80 | +2.63% | 113,319 |
| 2026-10-08 | 71.00 | 72.12 | 69.96 | 69.96 | -1.13% | 281,941 |
| 2026-10-07 | 70.38 | 71.22 | 69.74 | 70.76 | +1.03% | 226,068 |
| 2026-10-06 | 68.80 | 70.04 | 68.69 | 70.04 | +2.01% | 194,319 |
| 2026-10-05 | 68.90 | 69.20 | 67.92 | 68.66 | -0.49% | 166,198 |
| 2026-10-02 | 71.60 | 71.64 | 69.00 | 69.00 | -2.90% | 188,595 |
| 2026-10-01 | 70.00 | 72.64 | 68.36 | 71.06 | +1.20% | 337,466 |
| 2026-09-30 | 70.66 | 70.66 | 66.66 | 70.22 | -1.71% | 410,406 |
| 2026-09-29 | 70.20 | 72.04 | 69.60 | 71.44 | +0.70% | 169,157 |
| 2026-09-28 | 73.00 | 73.70 | 70.48 | 70.94 | -1.96% | 237,922 |
| 2026-09-25 | 71.52 | 73.52 | 71.30 | 72.36 | +1.12% | 193,936 |
| 2026-09-24 | 73.70 | 74.64 | 71.56 | 71.56 | -2.90% | 212,720 |
| 2026-09-23 | 70.50 | 74.10 | 70.42 | 73.70 | +5.14% | 440,046 |
| 2026-09-22 | 69.80 | 71.04 | 69.10 | 70.10 | +0.26% | 233,408 |
| 2026-09-21 | 69.72 | 70.12 | 69.04 | 69.92 | +0.29% | 185,056 |
| 2026-09-18 | 69.14 | 70.10 | 68.46 | 69.72 | -0.37% | 407,438 |
| 2026-09-17 | 70.10 | 70.10 | 68.70 | 69.98 | -0.31% | 209,002 |
| 2026-09-16 | 69.50 | 70.20 | 68.08 | 70.20 | +0.69% | 194,210 |
| 2026-09-15 | 70.90 | 71.38 | 69.12 | 69.72 | -2.60% | 169,517 |
| 2026-09-14 | 70.04 | 72.80 | 70.04 | 71.58 | +3.65% | 325,479 |
| 2026-09-11 | 68.72 | 69.40 | 67.76 | 69.06 | +0.03% | 163,775 |
| 2026-09-10 | 69.26 | 70.16 | 68.28 | 69.04 | +1.17% | 179,943 |
| 2026-09-09 | 69.00 | 69.66 | 67.60 | 68.24 | -1.10% | 202,523 |
| 2026-09-08 | 70.00 | 70.28 | 68.20 | 69.00 | -1.03% | 182,539 |
| 2026-09-07 | 70.30 | 70.30 | 68.96 | 69.72 | -1.02% | 132,893 |
| 2026-09-04 | 71.30 | 71.44 | 69.98 | 70.44 | -1.40% | 150,168 |
| 2026-09-03 | 70.38 | 71.98 | 70.24 | 71.44 | +1.65% | 140,146 |
| 2026-09-02 | 72.20 | 72.20 | 69.90 | 70.28 | -2.39% | 185,721 |
| 2026-09-01 | 70.20 | 72.20 | 69.88 | 72.00 | +3.30% | 284,851 |
| 2026-08-31 | 70.00 | 70.02 | 68.68 | 69.70 | -0.94% | 253,008 |
| 2026-08-28 | 71.70 | 71.70 | 70.36 | 70.36 | -1.59% | 231,853 |
| 2026-08-27 | 70.80 | 71.54 | 70.26 | 71.50 | +1.48% | 170,232 |
| 2026-08-26 | 70.92 | 71.14 | 70.05 | 70.46 | -0.76% | 187,469 |
| 2026-08-25 | 71.50 | 71.70 | 69.56 | 71.00 | -1.28% | 179,299 |
| 2026-08-24 | 71.80 | 72.64 | 70.48 | 71.92 | +0.25% | 159,485 |
| 2026-08-21 | 69.94 | 72.36 | 69.08 | 71.74 | +2.87% | 426,107 |
| 2026-08-20 | 70.50 | 70.60 | 69.52 | 69.74 | -1.33% | 320,403 |
| 2026-08-19 | 68.88 | 71.26 | 68.50 | 70.68 | +2.76% | 179,734 |
| 2026-08-18 | 68.78 | 69.00 | 67.42 | 68.78 | +0.23% | 270,237 |
| 2026-08-17 | 70.56 | 71.76 | 68.62 | 68.62 | -3.16% | 244,683 |
| 2026-08-14 | 70.10 | 71.96 | 69.72 | 70.86 | +2.55% | 392,983 |
| 2026-08-13 | 69.24 | 69.86 | 68.38 | 69.10 | -0.37% | 240,429 |
| 2026-08-12 | 69.98 | 70.52 | 68.56 | 69.36 | -1.70% | 194,594 |
| 2026-08-11 | 69.82 | 70.74 | 69.14 | 70.56 | +3.95% | 307,101 |
| 2026-08-10 | 69.96 | 70.00 | 67.28 | 67.88 | -3.03% | 203,269 |
| 2026-08-07 | 68.80 | 70.00 | 67.92 | 70.00 | +1.92% | 433,198 |
| 2026-08-06 | 66.64 | 69.00 | 65.60 | 68.68 | +2.60% | 247,258 |
| 2026-08-05 | 67.46 | 69.00 | 66.60 | 66.94 | -0.15% | 257,249 |
| 2026-08-04 | 65.02 | 68.40 | 64.80 | 67.04 | +3.20% | 326,268 |
| 2026-08-03 | 66.40 | 68.84 | 63.76 | 64.96 | -5.86% | 506,836 |
| 2026-07-31 | 56.60 | 72.00 | 55.50 | 69.00 | +13.15% | 1,260,361 |
| 2026-07-30 | 62.00 | 62.48 | 60.52 | 60.98 | -3.21% | 297,269 |
| 2026-07-29 | 60.00 | 63.00 | 59.06 | 63.00 | +5.00% | 373,102 |
| 2026-07-28 | 57.44 | 60.00 | 56.80 | 60.00 | +4.75% | 344,906 |
| 2026-07-27 | 56.08 | 57.92 | 55.80 | 57.28 | +1.70% | 166,195 |
| 2026-07-24 | 54.20 | 56.94 | 54.20 | 56.32 | +3.61% | 203,752 |
| 2026-07-23 | 54.50 | 55.18 | 53.78 | 54.36 | +0.18% | 189,932 |
| 2026-07-22 | 53.70 | 56.34 | 52.98 | 54.26 | +1.76% | 310,628 |
| 2026-07-21 | 54.38 | 54.40 | 52.72 | 53.32 | -1.73% | 144,221 |
| 2026-07-20 | 53.20 | 54.38 | 52.92 | 54.26 | -1.09% | 180,969 |
| 2026-07-17 | 54.34 | 55.96 | 54.22 | 54.86 | +0.96% | 221,559 |
| 2026-07-16 | 52.80 | 54.34 | 51.60 | 54.34 | -1.56% | 301,235 |
| 2026-07-15 | 53.12 | 56.58 | 52.38 | 55.20 | +3.29% | 258,634 |
| 2026-07-14 | 55.46 | 55.90 | 52.67 | 53.44 | -3.75% | 211,531 |
| 2026-07-13 | 52.50 | 55.90 | 52.32 | 55.52 | +6.52% | 262,887 |
| 2026-07-10 | 50.20 | 52.50 | 49.80 | 52.12 | +3.70% | 203,565 |
| 2026-07-09 | 50.92 | 51.04 | 49.12 | 50.26 | -0.83% | 192,633 |
| 2026-07-08 | 51.52 | 51.70 | 50.40 | 50.68 | -2.35% | 198,608 |
| 2026-07-07 | 51.40 | 52.04 | 50.46 | 51.90 | +2.57% | 224,938 |
| 2026-07-06 | 51.96 | 52.50 | 50.28 | 50.60 | -2.50% | 246,445 |
| 2026-07-03 | 50.76 | 52.40 | 50.34 | 51.90 | +2.45% | 197,431 |
| 2026-07-02 | 49.58 | 50.66 | 48.64 | 50.66 | +0.96% | 342,682 |
| 2026-07-01 | 46.58 | 50.18 | 46.34 | 50.18 | +9.13% | 435,287 |
| 2026-06-30 | 51.10 | 51.20 | 43.65 | 45.98 | -11.54% | 1,343,655 |
| 2026-06-29 | 52.00 | 53.64 | 51.36 | 51.98 | +0.70% | 232,561 |
| 2026-06-26 | 50.92 | 51.90 | 50.32 | 51.62 | +1.37% | 240,977 |
| 2026-06-25 | 51.20 | 51.58 | 50.02 | 50.92 | -0.90% | 333,850 |
| 2026-06-24 | 53.50 | 53.68 | 49.85 | 51.38 | -4.11% | 387,195 |
| 2026-06-23 | 53.16 | 54.42 | 52.44 | 53.58 | +0.98% | 275,734 |
| 2026-06-22 | 55.08 | 55.10 | 52.60 | 53.06 | -3.74% | 237,041 |
| 2026-06-19 | 55.60 | 55.88 | 54.98 | 55.12 | -0.29% | 915,470 |
| 2026-06-18 | 56.60 | 56.64 | 53.90 | 55.28 | -3.22% | 333,838 |
| 2026-06-17 | 55.58 | 57.50 | 55.50 | 57.12 | +2.81% | 193,220 |
| 2026-06-16 | 55.24 | 56.02 | 54.90 | 55.56 | +0.07% | 210,985 |
| 2026-06-15 | 56.04 | 56.70 | 55.30 | 55.52 | -0.29% | 179,925 |
| 2026-06-12 | 55.52 | 56.08 | 54.56 | 55.68 | +1.61% | 207,495 |
| 2026-06-11 | 57.00 | 57.02 | 54.50 | 54.80 | -4.13% | 228,024 |
| 2026-06-10 | 57.60 | 57.96 | 56.34 | 57.16 | -0.56% | 167,784 |
| 2026-06-09 | 58.42 | 59.44 | 57.48 | 57.48 | -2.01% | 181,810 |
| 2026-06-08 | 59.30 | 60.32 | 58.40 | 58.66 | -0.98% | 195,821 |
| 2026-06-05 | 62.18 | 62.80 | 58.94 | 59.24 | -4.79% | 274,914 |
| 2026-06-04 | 60.38 | 64.24 | 60.26 | 62.22 | +2.81% | 263,207 |
| 2026-06-03 | 62.50 | 62.76 | 60.50 | 60.52 | -3.17% | 192,536 |
| 2026-06-02 | 64.32 | 65.86 | 62.50 | 62.50 | -2.83% | 291,304 |
| 2026-06-01 | 62.78 | 64.60 | 61.30 | 64.32 | +2.03% | 264,261 |
| 2026-05-29 | 60.52 | 63.38 | 60.16 | 63.04 | +5.03% | 778,325 |
| 2026-05-28 | 60.50 | 60.58 | 58.50 | 60.02 | -1.48% | 289,426 |
| 2026-05-27 | 64.48 | 65.00 | 60.62 | 60.92 | -5.17% | 528,240 |
| 2026-05-26 | 68.70 | 69.20 | 64.24 | 64.24 | -10.93% | 317,432 |
| 2026-05-25 | 72.38 | 72.80 | 71.58 | 72.12 | -0.11% | 196,187 |
| 2026-05-22 | 73.34 | 74.16 | 72.20 | 72.20 | -1.45% | 308,683 |
| 2026-05-21 | 76.00 | 76.20 | 73.26 | 73.26 | -3.10% | 291,029 |
| 2026-05-20 | 74.62 | 76.44 | 74.28 | 75.60 | -0.45% | 285,361 |
| 2026-05-19 | 75.04 | 78.14 | 74.92 | 75.94 | +0.58% | 314,087 |
| 2026-05-18 | 70.52 | 76.48 | 70.52 | 75.50 | +8.35% | 596,915 |
| 2026-05-15 | 66.80 | 70.28 | 66.68 | 69.68 | +4.72% | 178,943 |
| 2026-05-14 | 67.20 | 67.20 | 64.98 | 66.54 | +0.15% | 180,388 |
| 2026-05-13 | 67.40 | 67.40 | 65.72 | 66.44 | -1.28% | 243,237 |
| 2026-05-12 | 67.50 | 67.50 | 64.60 | 67.30 | -1.69% | 373,600 |
| 2026-05-11 | 63.80 | 69.18 | 63.80 | 68.46 | +7.81% | 489,441 |
| 2026-05-08 | 62.00 | 63.50 | 60.86 | 63.50 | +2.92% | 309,463 |
| 2026-05-07 | 62.00 | 62.38 | 59.68 | 61.70 | -0.39% | 371,776 |
| 2026-05-06 | 64.22 | 64.40 | 61.62 | 61.94 | -2.58% | 484,891 |
| 2026-05-05 | 60.36 | 63.58 | 60.28 | 63.58 | +6.97% | 550,066 |
| 2026-05-04 | 58.04 | 60.12 | 57.76 | 59.44 | +3.30% | 341,342 |
| 2026-04-30 | 56.00 | 57.58 | 55.48 | 57.54 | +4.35% | 461,996 |
| 2026-04-29 | 52.66 | 57.32 | 52.54 | 55.14 | +1.92% | 387,381 |
| 2026-04-28 | 54.70 | 55.30 | 54.02 | 54.10 | -2.38% | 153,939 |
| 2026-04-27 | 54.18 | 55.64 | 54.12 | 55.42 | +2.33% | 226,805 |
| 2026-04-24 | 53.78 | 54.20 | 52.94 | 54.16 | +0.67% | 241,053 |
| 2026-04-23 | 54.82 | 55.20 | 53.44 | 53.80 | -2.25% | 206,248 |
| 2026-04-22 | 55.80 | 56.50 | 54.54 | 55.04 | -1.61% | 188,483 |
| 2026-04-21 | 55.34 | 57.18 | 54.84 | 55.94 | +1.78% | 316,174 |
| 2026-04-20 | 56.70 | 56.70 | 54.24 | 54.96 | -3.27% | 296,044 |
| 2026-04-17 | 57.60 | 58.28 | 56.54 | 56.82 | +0.07% | 310,532 |
| 2026-04-16 | 54.28 | 57.00 | 54.10 | 56.78 | +4.80% | 492,892 |
| 2026-04-15 | 53.88 | 54.46 | 52.90 | 54.18 | +1.01% | 295,772 |
| 2026-04-14 | 51.20 | 53.88 | 50.90 | 53.64 | +5.80% | 344,380 |
| 2026-04-13 | 49.88 | 50.70 | 49.16 | 50.70 | +2.28% | 238,624 |
| 2026-04-10 | 49.73 | 50.72 | 49.28 | 49.57 | -0.12% | 271,493 |
| 2026-04-09 | 50.12 | 50.70 | 49.23 | 49.63 | -1.33% | 365,158 |
| 2026-04-08 | 51.50 | 52.14 | 50.18 | 50.30 | +0.60% | 461,408 |
| 2026-04-07 | 49.80 | 50.86 | 49.26 | 50.00 | +1.73% | 335,066 |
| 2026-04-02 | 49.10 | 49.26 | 48.07 | 49.15 | -0.71% | 280,754 |
| 2026-04-01 | 50.68 | 51.10 | 48.51 | 49.50 | -1.55% | 438,921 |
| 2026-03-31 | 48.99 | 50.48 | 48.95 | 50.28 | +3.33% | 371,004 |
| 2026-03-30 | 46.62 | 48.91 | 46.30 | 48.66 | +3.51% | 255,239 |
| 2026-03-27 | 48.70 | 48.70 | 46.58 | 47.01 | -1.90% | 301,757 |
| 2026-03-26 | 46.05 | 48.73 | 45.97 | 47.92 | +4.70% | 447,525 |
| 2026-03-25 | 46.20 | 46.80 | 45.50 | 45.77 | -0.61% | 404,155 |
| 2026-03-24 | 48.40 | 50.14 | 46.05 | 46.05 | -6.99% | 701,696 |
| 2026-03-23 | 48.88 | 51.38 | 48.60 | 49.51 | -3.11% | 499,865 |
| 2026-03-20 | 52.40 | 53.24 | 49.70 | 51.10 | -0.47% | 5,640,311 |
| 2026-03-19 | 50.36 | 52.50 | 50.20 | 51.34 | +1.46% | 486,008 |
| 2026-03-18 | 52.20 | 52.76 | 50.58 | 50.60 | -1.98% | 454,275 |
| 2026-03-17 | 51.20 | 52.48 | 50.60 | 51.62 | +1.33% | 335,089 |
| 2026-03-16 | 52.00 | 52.64 | 50.42 | 50.94 | -0.59% | 395,574 |
| 2026-03-13 | 50.96 | 52.16 | 50.72 | 51.24 | +0.75% | 363,632 |
| 2026-03-12 | 51.52 | 52.14 | 50.08 | 50.86 | -1.97% | 418,117 |
| 2026-03-11 | 52.54 | 53.24 | 51.54 | 51.88 | +0.15% | 389,621 |
| 2026-03-10 | 54.54 | 54.66 | 51.64 | 51.80 | -4.00% | 599,715 |
| 2026-03-09 | 54.00 | 55.06 | 52.56 | 53.96 | -5.00% | 459,239 |
| 2026-03-06 | 58.88 | 60.38 | 56.46 | 56.80 | -2.30% | 461,279 |
| 2026-03-05 | 55.96 | 58.98 | 55.20 | 58.14 | +3.75% | 474,247 |
| 2026-03-04 | 55.36 | 57.42 | 54.38 | 56.04 | +3.55% | 514,222 |
| 2026-03-03 | 51.26 | 54.32 | 50.30 | 54.12 | +5.95% | 813,246 |
| 2026-03-02 | 49.68 | 51.60 | 49.07 | 51.08 | -0.78% | 485,224 |
| 2026-02-27 | 50.00 | 53.32 | 48.08 | 51.48 | -3.56% | 1,109,891 |
| 2026-02-26 | 50.20 | 54.60 | 49.90 | 53.38 | +6.04% | 484,769 |
| 2026-02-25 | 50.80 | 51.54 | 50.22 | 50.34 | -1.06% | 288,830 |
| 2026-02-24 | 49.94 | 51.22 | 49.25 | 50.88 | +1.31% | 363,206 |
| 2026-02-23 | 51.98 | 52.60 | 50.22 | 50.22 | -3.42% | 279,755 |
| 2026-02-20 | 51.34 | 53.16 | 50.85 | 52.00 | +2.16% | 373,870 |
| 2026-02-19 | 51.82 | 52.50 | 50.60 | 50.90 | -1.36% | 260,354 |
| 2026-02-18 | 50.64 | 52.16 | 50.48 | 51.60 | +1.90% | 305,104 |
| 2026-02-17 | 49.94 | 51.52 | 49.88 | 50.64 | +1.24% | 304,549 |
| 2026-02-16 | 52.90 | 53.18 | 49.90 | 50.02 | -3.73% | 253,497 |
| 2026-02-13 | 50.50 | 52.90 | 49.84 | 51.96 | +2.93% | 332,518 |
| 2026-02-12 | 51.46 | 52.00 | 50.48 | 50.48 | -0.83% | 284,740 |
| 2026-02-11 | 53.54 | 53.56 | 50.52 | 50.90 | -6.05% | 363,968 |
| 2026-02-10 | 53.80 | 54.98 | 53.60 | 54.18 | +2.03% | 241,401 |
| 2026-02-09 | 52.18 | 54.10 | 52.18 | 53.10 | +1.76% | 194,992 |
| 2026-02-06 | 52.22 | 52.64 | 51.44 | 52.18 | -1.77% | 237,201 |
| 2026-02-05 | 53.92 | 54.30 | 52.22 | 53.12 | -0.41% | 261,424 |
| 2026-02-04 | 52.80 | 53.92 | 52.36 | 53.34 | +1.18% | 264,039 |
| 2026-02-03 | 56.40 | 56.42 | 52.26 | 52.72 | -5.79% | 423,914 |
| 2026-02-02 | 54.94 | 56.48 | 54.52 | 55.96 | +2.49% | 290,723 |
| 2026-01-30 | 53.22 | 54.96 | 53.20 | 54.60 | +2.67% | 428,285 |
| 2026-01-29 | 55.10 | 55.58 | 53.14 | 53.18 | -2.92% | 353,519 |
| 2026-01-28 | 54.80 | 55.68 | 54.52 | 54.78 | -0.07% | 274,693 |
| 2026-01-27 | 53.68 | 55.00 | 52.90 | 54.82 | +1.14% | 377,923 |
| 2026-01-26 | 58.50 | 58.82 | 53.34 | 54.20 | -7.73% | 802,842 |
| 2026-01-23 | 62.18 | 62.54 | 58.64 | 58.74 | -5.38% | 301,645 |
| 2026-01-22 | 60.00 | 62.58 | 59.40 | 62.08 | +5.83% | 317,812 |
| 2026-01-21 | 57.68 | 59.24 | 57.14 | 58.66 | +2.02% | 276,436 |
| 2026-01-20 | 57.18 | 58.48 | 56.84 | 57.50 | +0.56% | 218,815 |
| 2026-01-19 | 56.98 | 58.36 | 56.80 | 57.18 | -0.73% | 180,227 |
| 2026-01-16 | 59.62 | 59.76 | 57.52 | 57.60 | -3.16% | 180,264 |
| 2026-01-15 | 59.50 | 59.90 | 59.04 | 59.48 | -0.03% | 213,741 |
| 2026-01-14 | 56.96 | 59.64 | 56.54 | 59.50 | +3.84% | 327,758 |
| 2026-01-13 | 60.16 | 60.44 | 56.14 | 57.30 | -4.66% | 436,113 |
| 2026-01-12 | 62.62 | 62.90 | 59.66 | 60.10 | -3.96% | 322,791 |
| 2026-01-09 | 62.90 | 63.70 | 61.90 | 62.58 | -0.45% | 213,320 |
| 2026-01-08 | 64.14 | 64.34 | 61.62 | 62.86 | -1.97% | 302,809 |
| 2026-01-07 | 63.82 | 64.42 | 63.10 | 64.12 | +1.78% | 282,475 |
| 2026-01-06 | 63.94 | 64.10 | 60.52 | 63.00 | -0.79% | 299,760 |
| 2026-01-05 | 63.50 | 63.70 | 61.60 | 63.50 | +0.63% | 229,193 |
| 2026-01-02 | 62.14 | 63.56 | 61.98 | 63.10 | +2.04% | 221,586 |
| 2025-12-31 | 61.00 | 62.00 | 60.94 | 61.84 | -0.19% | 70,513 |
| 2025-12-30 | 62.06 | 62.40 | 61.34 | 61.96 | +0.26% | 149,329 |
| 2025-12-29 | 61.02 | 62.22 | 61.02 | 61.80 | +1.31% | 171,926 |
| 2025-12-24 | 61.20 | 61.50 | 61.00 | 61.00 | -0.39% | 57,916 |
| 2025-12-23 | 61.28 | 62.08 | 61.14 | 61.24 | -0.39% | 108,473 |
| 2025-12-22 | 60.70 | 61.86 | 60.16 | 61.48 | +1.12% | 143,204 |
| 2025-12-19 | 60.14 | 61.26 | 59.84 | 60.80 | +0.00% | 703,202 |
| 2025-12-18 | 60.58 | 61.12 | 59.64 | 60.80 | +0.53% | 298,941 |
| 2025-12-17 | 59.80 | 60.66 | 59.38 | 60.48 | +0.63% | 243,877 |
| 2025-12-16 | 60.62 | 61.30 | 60.10 | 60.10 | -0.92% | 509,625 |
| 2025-12-15 | 61.36 | 62.02 | 60.58 | 60.66 | -1.21% | 239,456 |
| 2025-12-12 | 61.36 | 62.74 | 61.26 | 61.40 | +0.36% | 241,337 |
| 2025-12-11 | 59.20 | 61.98 | 59.02 | 61.18 | +4.12% | 264,380 |
| 2025-12-10 | 58.34 | 59.30 | 58.20 | 58.76 | +0.41% | 105,159 |
| 2025-12-09 | 58.08 | 58.96 | 57.52 | 58.52 | +0.58% | 207,974 |
| 2025-12-08 | 60.10 | 60.28 | 57.92 | 58.18 | -3.19% | 205,811 |
| 2025-12-05 | 58.84 | 61.04 | 58.26 | 60.10 | +2.74% | 244,660 |
| 2025-12-04 | 57.60 | 59.24 | 57.54 | 58.50 | +2.34% | 262,150 |
| 2025-12-03 | 57.50 | 58.04 | 56.54 | 57.16 | -0.17% | 222,308 |
| 2025-12-02 | 59.04 | 59.64 | 57.26 | 57.26 | -3.18% | 288,822 |
| 2025-12-01 | 59.04 | 59.40 | 58.08 | 59.14 | -0.17% | 232,830 |
| 2025-11-28 | 58.80 | 59.52 | 58.10 | 59.24 | +1.06% | 189,778 |
| 2025-11-27 | 57.66 | 58.70 | 57.18 | 58.62 | +1.98% | 162,930 |
| 2025-11-26 | 59.08 | 59.62 | 57.48 | 57.48 | -2.28% | 251,381 |
| 2025-11-25 | 60.60 | 60.84 | 58.26 | 58.82 | -2.62% | 314,349 |
| 2025-11-24 | 59.82 | 60.76 | 59.40 | 60.40 | +1.00% | 3,878,115 |
| 2025-11-21 | 57.80 | 59.80 | 57.20 | 59.80 | +3.32% | 330,465 |
| 2025-11-20 | 58.74 | 58.90 | 57.20 | 57.88 | -0.58% | 241,351 |
| 2025-11-19 | 56.50 | 58.40 | 55.98 | 58.22 | +3.23% | 262,893 |
| 2025-11-18 | 56.60 | 57.06 | 56.08 | 56.40 | -1.74% | 263,661 |
| 2025-11-17 | 58.66 | 58.96 | 57.40 | 57.40 | -3.50% | 236,839 |
| 2025-11-14 | 60.14 | 60.42 | 59.20 | 59.48 | -2.07% | 192,643 |
| 2025-11-13 | 60.22 | 61.68 | 60.02 | 60.74 | +1.06% | 171,564 |
| 2025-11-12 | 59.80 | 60.66 | 59.32 | 60.10 | +0.43% | 226,333 |
| 2025-11-11 | 58.46 | 59.96 | 58.16 | 59.84 | +1.36% | 201,695 |
| 2025-11-10 | 59.18 | 59.52 | 57.94 | 59.04 | +2.18% | 211,412 |
| 2025-11-07 | 61.28 | 61.50 | 57.20 | 57.78 | -4.21% | 362,652 |
| 2025-11-06 | 59.00 | 62.34 | 57.36 | 60.32 | -3.89% | 585,519 |
| 2025-11-05 | 60.70 | 64.26 | 60.30 | 62.76 | +2.92% | 357,069 |
| 2025-11-04 | 59.84 | 61.92 | 59.02 | 60.98 | +0.73% | 343,613 |
| 2025-11-03 | 61.76 | 62.06 | 60.54 | 60.54 | -2.29% | 242,672 |
| 2025-10-31 | 61.90 | 62.44 | 61.40 | 61.96 | +0.03% | 276,470 |
| 2025-10-30 | 63.28 | 63.40 | 61.90 | 61.94 | -2.30% | 203,695 |
| 2025-10-29 | 63.60 | 64.02 | 63.24 | 63.40 | -1.03% | 169,537 |
| 2025-10-28 | 64.86 | 65.38 | 64.06 | 64.06 | -1.39% | 204,385 |
| 2025-10-27 | 67.00 | 67.20 | 64.96 | 64.96 | -2.61% | 167,908 |
| 2025-10-24 | 66.58 | 66.74 | 65.28 | 66.70 | +0.85% | 187,832 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+20.27%）。最も弱い月：6月（-17.87%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Teleperformance SE（TEP.PA）の直近終値は？
2026-10-16 時点で 74.68。Closelookデータレイクの日次価格記録より。
TEP.PA の52週高値・安値は？
直近52週間で高値 78.14、安値 43.65（2026-10-16 時点）。
Teleperformance SE が歴史的に最も強い月と弱い月は？
歴史的に、TEP.PA の最も強い月は 7月（平均 +20.27%）、最も弱い月は 6月（平均 -17.87%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー458本から計算。