ＴＰＲ(6463)の株価時系列情報
ＴＰＲ(6463)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,401 | 2,430 | 2,397 | 2,407 | 31,800 |
| 2024/07/25 | 2,416 | 2,439 | 2,390 | 2,416 | 66,600 |
| 2024/07/24 | 2,461 | 2,480 | 2,420 | 2,420 | 27,700 |
| 2024/07/23 | 2,501 | 2,510 | 2,475 | 2,475 | 20,600 |
| 2024/07/22 | 2,526 | 2,530 | 2,456 | 2,456 | 47,200 |
| 2024/07/19 | 2,530 | 2,553 | 2,512 | 2,553 | 41,500 |
| 2024/07/18 | 2,542 | 2,556 | 2,525 | 2,525 | 47,200 |
| 2024/07/17 | 2,539 | 2,559 | 2,538 | 2,548 | 28,600 |
| 2024/07/16 | 2,526 | 2,560 | 2,520 | 2,526 | 38,700 |
| 2024/07/12 | 2,522 | 2,552 | 2,511 | 2,519 | 24,400 |
| 2024/07/11 | 2,494 | 2,545 | 2,494 | 2,541 | 38,900 |
| 2024/07/10 | 2,475 | 2,486 | 2,460 | 2,476 | 37,400 |
| 2024/07/09 | 2,456 | 2,475 | 2,437 | 2,465 | 36,800 |
| 2024/07/08 | 2,502 | 2,502 | 2,437 | 2,445 | 61,500 |
| 2024/07/05 | 2,543 | 2,547 | 2,502 | 2,505 | 53,400 |
| 2024/07/04 | 2,514 | 2,564 | 2,514 | 2,561 | 43,100 |
| 2024/07/03 | 2,524 | 2,524 | 2,496 | 2,502 | 33,900 |
| 2024/07/02 | 2,515 | 2,525 | 2,490 | 2,524 | 73,000 |
| 2024/07/01 | 2,565 | 2,584 | 2,515 | 2,515 | 45,600 |
| 2024/06/28 | 2,558 | 2,567 | 2,528 | 2,555 | 56,800 |
| 2024/06/27 | 2,590 | 2,602 | 2,555 | 2,569 | 72,800 |
| 2024/06/26 | 2,587 | 2,598 | 2,564 | 2,583 | 59,900 |
| 2024/06/25 | 2,511 | 2,586 | 2,507 | 2,584 | 78,000 |
| 2024/06/24 | 2,500 | 2,519 | 2,466 | 2,486 | 69,300 |
| 2024/06/21 | 2,550 | 2,581 | 2,480 | 2,482 | 116,000 |
| 2024/06/20 | 2,531 | 2,555 | 2,523 | 2,538 | 61,600 |
| 2024/06/19 | 2,488 | 2,538 | 2,484 | 2,530 | 54,600 |
| 2024/06/18 | 2,459 | 2,498 | 2,456 | 2,485 | 50,500 |
| 2024/06/17 | 2,458 | 2,458 | 2,387 | 2,442 | 61,800 |
| 2024/06/14 | 2,406 | 2,469 | 2,406 | 2,465 | 74,500 |
| 2024/06/13 | 2,412 | 2,412 | 2,381 | 2,406 | 50,200 |
| 2024/06/12 | 2,400 | 2,431 | 2,397 | 2,405 | 37,000 |
| 2024/06/11 | 2,409 | 2,424 | 2,394 | 2,400 | 25,700 |
| 2024/06/10 | 2,357 | 2,404 | 2,357 | 2,404 | 30,800 |
| 2024/06/07 | 2,376 | 2,382 | 2,351 | 2,357 | 34,200 |
| 2024/06/06 | 2,349 | 2,380 | 2,349 | 2,360 | 26,200 |
| 2024/06/05 | 2,416 | 2,416 | 2,338 | 2,349 | 38,500 |
| 2024/06/04 | 2,399 | 2,434 | 2,394 | 2,430 | 48,200 |
| 2024/06/03 | 2,380 | 2,431 | 2,380 | 2,407 | 71,800 |
| 2024/05/31 | 2,298 | 2,369 | 2,298 | 2,362 | 51,800 |
| 2024/05/30 | 2,223 | 2,288 | 2,222 | 2,281 | 85,100 |
| 2024/05/29 | 2,321 | 2,325 | 2,270 | 2,271 | 57,500 |
| 2024/05/28 | 2,347 | 2,347 | 2,313 | 2,321 | 29,700 |
| 2024/05/27 | 2,323 | 2,371 | 2,323 | 2,347 | 46,800 |
| 2024/05/24 | 2,296 | 2,339 | 2,291 | 2,323 | 29,600 |
| 2024/05/23 | 2,314 | 2,354 | 2,289 | 2,329 | 44,100 |
| 2024/05/22 | 2,326 | 2,354 | 2,311 | 2,317 | 57,000 |
| 2024/05/21 | 2,384 | 2,390 | 2,328 | 2,342 | 54,200 |
| 2024/05/20 | 2,400 | 2,421 | 2,360 | 2,367 | 56,500 |
| 2024/05/17 | 2,333 | 2,404 | 2,304 | 2,377 | 57,300 |
| 2024/05/16 | 2,401 | 2,419 | 2,305 | 2,333 | 93,500 |
| 2024/05/15 | 2,320 | 2,353 | 2,287 | 2,288 | 75,800 |
| 2024/05/14 | 2,297 | 2,309 | 2,257 | 2,298 | 87,800 |
| 2024/05/13 | 2,304 | 2,318 | 2,200 | 2,307 | 92,100 |
| 2024/05/10 | 2,318 | 2,333 | 2,285 | 2,318 | 65,500 |
| 2024/05/09 | 2,314 | 2,331 | 2,287 | 2,314 | 21,100 |
| 2024/05/08 | 2,293 | 2,304 | 2,265 | 2,282 | 69,400 |
| 2024/05/07 | 2,341 | 2,342 | 2,292 | 2,302 | 55,500 |
| 2024/05/02 | 2,337 | 2,343 | 2,288 | 2,336 | 43,600 |
| 2024/05/01 | 2,331 | 2,345 | 2,306 | 2,321 | 42,600 |
| 2024/04/30 | 2,268 | 2,341 | 2,248 | 2,335 | 71,600 |
| 2024/04/26 | 2,297 | 2,297 | 2,261 | 2,278 | 69,600 |
| 2024/04/25 | 2,337 | 2,337 | 2,283 | 2,297 | 34,300 |
| 2024/04/24 | 2,282 | 2,345 | 2,273 | 2,337 | 57,000 |
| 2024/04/23 | 2,270 | 2,280 | 2,241 | 2,272 | 65,900 |
| 2024/04/22 | 2,250 | 2,279 | 2,237 | 2,250 | 52,200 |
| 2024/04/19 | 2,250 | 2,262 | 2,167 | 2,228 | 96,600 |
| 2024/04/18 | 2,244 | 2,283 | 2,226 | 2,263 | 68,300 |
| 2024/04/17 | 2,285 | 2,298 | 2,238 | 2,258 | 52,800 |
| 2024/04/16 | 2,345 | 2,365 | 2,276 | 2,276 | 77,900 |
| 2024/04/15 | 2,321 | 2,359 | 2,298 | 2,345 | 59,400 |
| 2024/04/12 | 2,364 | 2,370 | 2,340 | 2,367 | 73,700 |
| 2024/04/11 | 2,361 | 2,376 | 2,331 | 2,372 | 61,900 |
| 2024/04/10 | 2,400 | 2,400 | 2,364 | 2,373 | 66,600 |
| 2024/04/09 | 2,357 | 2,385 | 2,356 | 2,379 | 62,100 |
| 2024/04/08 | 2,390 | 2,405 | 2,348 | 2,371 | 88,700 |
| 2024/04/05 | 2,303 | 2,366 | 2,297 | 2,359 | 61,000 |
| 2024/04/04 | 2,342 | 2,360 | 2,325 | 2,348 | 88,800 |
| 2024/04/03 | 2,301 | 2,350 | 2,287 | 2,342 | 61,300 |
| 2024/04/02 | 2,388 | 2,388 | 2,304 | 2,316 | 63,700 |
| 2024/04/01 | 2,447 | 2,447 | 2,339 | 2,376 | 83,600 |
| 2024/03/29 | 2,328 | 2,447 | 2,328 | 2,415 | 123,400 |
| 2024/03/28 | 2,371 | 2,384 | 2,335 | 2,350 | 155,100 |
| 2024/03/27 | 2,430 | 2,451 | 2,394 | 2,431 | 257,800 |
| 2024/03/26 | 2,405 | 2,425 | 2,373 | 2,418 | 195,400 |
| 2024/03/25 | 2,239 | 2,425 | 2,221 | 2,400 | 408,600 |
| 2024/03/22 | 2,272 | 2,272 | 2,242 | 2,260 | 100,400 |
| 2024/03/21 | 2,264 | 2,281 | 2,237 | 2,258 | 173,800 |
| 2024/03/19 | 2,193 | 2,234 | 2,170 | 2,225 | 96,400 |
| 2024/03/18 | 2,189 | 2,197 | 2,170 | 2,180 | 109,300 |
| 2024/03/15 | 2,126 | 2,158 | 2,116 | 2,139 | 127,400 |
| 2024/03/14 | 2,094 | 2,112 | 2,088 | 2,112 | 91,800 |
| 2024/03/13 | 2,143 | 2,164 | 2,090 | 2,109 | 77,400 |
| 2024/03/12 | 2,092 | 2,116 | 2,061 | 2,114 | 72,500 |
| 2024/03/11 | 2,124 | 2,126 | 2,070 | 2,092 | 115,200 |
| 2024/03/08 | 2,138 | 2,168 | 2,120 | 2,161 | 118,400 |
| 2024/03/07 | 2,201 | 2,207 | 2,149 | 2,155 | 112,700 |
| 2024/03/06 | 2,193 | 2,194 | 2,151 | 2,164 | 76,900 |
| 2024/03/05 | 2,152 | 2,186 | 2,137 | 2,176 | 119,900 |
| 2024/03/04 | 2,183 | 2,191 | 2,163 | 2,174 | 151,300 |
| 2024/03/01 | 2,165 | 2,166 | 2,146 | 2,161 | 97,700 |
| 2024/02/29 | 2,149 | 2,162 | 2,130 | 2,159 | 96,000 |
| 2024/02/28 | 2,166 | 2,193 | 2,136 | 2,149 | 79,600 |
| 2024/02/27 | 2,116 | 2,164 | 2,116 | 2,152 | 83,000 |
| 2024/02/26 | 2,130 | 2,140 | 2,102 | 2,104 | 82,000 |
| 2024/02/22 | 2,133 | 2,142 | 2,106 | 2,128 | 90,400 |
| 2024/02/21 | 2,122 | 2,130 | 2,097 | 2,119 | 57,600 |
| 2024/02/20 | 2,125 | 2,140 | 2,100 | 2,113 | 78,500 |
| 2024/02/19 | 2,119 | 2,124 | 2,095 | 2,121 | 51,900 |
| 2024/02/16 | 2,140 | 2,145 | 2,114 | 2,130 | 96,800 |
| 2024/02/15 | 2,147 | 2,182 | 2,108 | 2,121 | 105,700 |
| 2024/02/14 | 2,148 | 2,179 | 2,082 | 2,136 | 132,100 |
| 2024/02/13 | 2,101 | 2,137 | 2,080 | 2,134 | 110,600 |
| 2024/02/09 | 2,089 | 2,111 | 2,071 | 2,096 | 70,900 |
| 2024/02/08 | 2,121 | 2,122 | 2,084 | 2,113 | 149,700 |
| 2024/02/07 | 2,048 | 2,113 | 2,048 | 2,104 | 120,200 |
| 2024/02/06 | 2,061 | 2,065 | 2,040 | 2,048 | 78,800 |
| 2024/02/05 | 2,082 | 2,088 | 2,034 | 2,063 | 96,500 |
| 2024/02/02 | 2,005 | 2,050 | 1,995 | 2,042 | 120,200 |
| 2024/02/01 | 1,965 | 2,002 | 1,965 | 1,992 | 69,500 |
| 2024/01/31 | 1,970 | 1,985 | 1,951 | 1,984 | 64,500 |
| 2024/01/30 | 2,000 | 2,000 | 1,973 | 1,975 | 68,900 |
| 2024/01/29 | 1,996 | 2,015 | 1,991 | 2,003 | 79,700 |
| 2024/01/26 | 2,018 | 2,024 | 1,970 | 1,970 | 119,000 |
| 2024/01/25 | 1,986 | 2,018 | 1,985 | 2,018 | 147,600 |
| 2024/01/24 | 1,970 | 1,988 | 1,968 | 1,978 | 123,100 |
| 2024/01/23 | 1,965 | 1,984 | 1,963 | 1,984 | 88,700 |
| 2024/01/22 | 1,907 | 1,955 | 1,907 | 1,954 | 64,700 |
| 2024/01/19 | 1,900 | 1,905 | 1,879 | 1,898 | 138,500 |
| 2024/01/18 | 1,866 | 1,899 | 1,851 | 1,886 | 121,800 |
| 2024/01/17 | 1,858 | 1,887 | 1,848 | 1,848 | 71,300 |
| 2024/01/16 | 1,853 | 1,860 | 1,832 | 1,851 | 52,700 |
| 2024/01/15 | 1,817 | 1,864 | 1,817 | 1,849 | 69,200 |
| 2024/01/12 | 1,840 | 1,844 | 1,815 | 1,824 | 59,000 |
| 2024/01/11 | 1,842 | 1,856 | 1,833 | 1,833 | 52,400 |
| 2024/01/10 | 1,795 | 1,827 | 1,795 | 1,821 | 75,700 |
| 2024/01/09 | 1,779 | 1,850 | 1,778 | 1,796 | 110,900 |
| 2024/01/05 | 1,759 | 1,771 | 1,752 | 1,770 | 68,400 |
| 2024/01/04 | 1,710 | 1,743 | 1,688 | 1,743 | 67,200 |
| 2023/12/29 | 1,686 | 1,704 | 1,685 | 1,704 | 56,600 |
| 2023/12/28 | 1,690 | 1,692 | 1,677 | 1,686 | 52,100 |
| 2023/12/27 | 1,677 | 1,687 | 1,670 | 1,685 | 79,600 |
| 2023/12/26 | 1,674 | 1,693 | 1,659 | 1,670 | 88,800 |
| 2023/12/25 | 1,652 | 1,688 | 1,649 | 1,672 | 115,400 |
| 2023/12/22 | 1,611 | 1,625 | 1,599 | 1,622 | 165,500 |
| 2023/12/21 | 1,565 | 1,571 | 1,555 | 1,555 | 55,500 |
| 2023/12/20 | 1,587 | 1,587 | 1,570 | 1,575 | 83,800 |
| 2023/12/19 | 1,554 | 1,557 | 1,539 | 1,552 | 59,400 |
| 2023/12/18 | 1,550 | 1,556 | 1,534 | 1,553 | 131,300 |
| 2023/12/15 | 1,544 | 1,555 | 1,541 | 1,551 | 115,800 |
| 2023/12/14 | 1,591 | 1,592 | 1,543 | 1,548 | 95,700 |
| 2023/12/13 | 1,623 | 1,625 | 1,594 | 1,600 | 74,300 |
| 2023/12/12 | 1,644 | 1,645 | 1,621 | 1,623 | 48,400 |
| 2023/12/11 | 1,626 | 1,639 | 1,622 | 1,638 | 43,900 |
| 2023/12/08 | 1,644 | 1,645 | 1,606 | 1,613 | 163,300 |
| 2023/12/07 | 1,700 | 1,704 | 1,673 | 1,683 | 78,600 |
| 2023/12/06 | 1,709 | 1,730 | 1,705 | 1,723 | 71,700 |
| 2023/12/05 | 1,722 | 1,730 | 1,711 | 1,712 | 53,300 |
| 2023/12/04 | 1,709 | 1,722 | 1,688 | 1,722 | 82,700 |
| 2023/12/01 | 1,736 | 1,744 | 1,724 | 1,727 | 48,900 |
| 2023/11/30 | 1,732 | 1,745 | 1,712 | 1,729 | 55,200 |
| 2023/11/29 | 1,755 | 1,760 | 1,733 | 1,736 | 43,900 |
| 2023/11/28 | 1,732 | 1,770 | 1,732 | 1,765 | 105,800 |
| 2023/11/27 | 1,748 | 1,749 | 1,730 | 1,737 | 32,500 |
| 2023/11/24 | 1,758 | 1,758 | 1,735 | 1,740 | 28,200 |
| 2023/11/22 | 1,705 | 1,740 | 1,705 | 1,726 | 46,100 |
| 2023/11/21 | 1,736 | 1,736 | 1,705 | 1,717 | 46,200 |
| 2023/11/20 | 1,790 | 1,792 | 1,734 | 1,736 | 53,500 |
| 2023/11/17 | 1,778 | 1,793 | 1,764 | 1,793 | 53,200 |
| 2023/11/16 | 1,768 | 1,788 | 1,746 | 1,778 | 59,400 |
| 2023/11/15 | 1,799 | 1,799 | 1,766 | 1,766 | 56,300 |
| 2023/11/14 | 1,777 | 1,806 | 1,776 | 1,787 | 55,300 |
| 2023/11/13 | 1,798 | 1,799 | 1,772 | 1,777 | 59,400 |
| 2023/11/10 | 1,794 | 1,804 | 1,768 | 1,798 | 56,900 |
| 2023/11/09 | 1,748 | 1,801 | 1,748 | 1,795 | 54,100 |
| 2023/11/08 | 1,828 | 1,845 | 1,739 | 1,747 | 153,000 |
| 2023/11/07 | 1,851 | 1,863 | 1,840 | 1,854 | 63,800 |
| 2023/11/06 | 1,837 | 1,869 | 1,830 | 1,862 | 119,300 |
| 2023/11/02 | 1,818 | 1,847 | 1,798 | 1,808 | 147,100 |
| 2023/11/01 | 1,786 | 1,809 | 1,777 | 1,809 | 127,500 |
| 2023/10/31 | 1,733 | 1,756 | 1,717 | 1,755 | 103,800 |
| 2023/10/30 | 1,724 | 1,735 | 1,698 | 1,730 | 384,800 |
| 2023/10/27 | 1,742 | 1,767 | 1,741 | 1,767 | 106,600 |
| 2023/10/26 | 1,721 | 1,739 | 1,707 | 1,718 | 44,700 |
| 2023/10/25 | 1,727 | 1,744 | 1,716 | 1,721 | 52,100 |
| 2023/10/24 | 1,731 | 1,738 | 1,661 | 1,710 | 64,800 |
| 2023/10/23 | 1,738 | 1,749 | 1,726 | 1,726 | 59,800 |
| 2023/10/20 | 1,736 | 1,754 | 1,720 | 1,738 | 48,300 |
| 2023/10/19 | 1,739 | 1,765 | 1,733 | 1,742 | 40,300 |
| 2023/10/18 | 1,760 | 1,771 | 1,757 | 1,767 | 38,800 |
| 2023/10/17 | 1,768 | 1,782 | 1,742 | 1,751 | 49,600 |
| 2023/10/16 | 1,775 | 1,785 | 1,750 | 1,753 | 65,400 |
| 2023/10/13 | 1,801 | 1,808 | 1,782 | 1,788 | 69,700 |
| 2023/10/12 | 1,807 | 1,817 | 1,795 | 1,817 | 44,600 |
| 2023/10/11 | 1,799 | 1,804 | 1,776 | 1,796 | 63,400 |
| 2023/10/10 | 1,792 | 1,799 | 1,777 | 1,798 | 100,800 |
| 2023/10/06 | 1,722 | 1,735 | 1,714 | 1,729 | 60,200 |
| 2023/10/05 | 1,699 | 1,732 | 1,690 | 1,720 | 133,200 |
| 2023/10/04 | 1,733 | 1,733 | 1,678 | 1,681 | 110,600 |
| 2023/10/03 | 1,800 | 1,806 | 1,766 | 1,766 | 81,800 |