日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/08/21 2,288 2,302 2,269 2,288 86,500
2025/08/20 2,280 2,302 2,276 2,288 54,700
2025/08/19 2,253 2,291 2,247 2,290 71,300
2025/08/18 2,250 2,282 2,250 2,268 68,000
2025/08/15 2,247 2,255 2,233 2,246 52,000
2025/08/14 2,248 2,259 2,218 2,247 85,900
2025/08/13 2,237 2,272 2,235 2,260 112,100
2025/08/12 2,223 2,261 2,204 2,213 141,100
2025/08/08 2,176 2,231 2,173 2,222 146,700
2025/08/07 2,180 2,205 2,180 2,191 66,900
2025/08/06 2,176 2,195 2,174 2,183 63,300
2025/08/05 2,140 2,177 2,125 2,160 83,300
2025/08/04 2,140 2,158 2,123 2,154 83,100
2025/08/01 2,136 2,167 2,136 2,167 99,200
2025/07/31 2,113 2,128 2,109 2,121 70,900
2025/07/30 2,089 2,118 2,087 2,113 64,400
2025/07/29 2,120 2,123 2,103 2,113 58,300
2025/07/28 2,129 2,147 2,116 2,120 64,200
2025/07/25 2,136 2,136 2,101 2,116 94,300
2025/07/24 2,129 2,149 2,121 2,136 92,700
2025/07/23 2,064 2,120 2,062 2,114 133,000
2025/07/22 2,043 2,065 2,034 2,039 64,500
2025/07/18 2,068 2,074 2,044 2,044 53,100
2025/07/17 2,051 2,064 2,037 2,064 87,900
2025/07/16 2,067 2,069 2,050 2,051 48,100
2025/07/15 2,053 2,065 2,048 2,060 63,100
2025/07/14 2,056 2,068 2,042 2,048 60,500
2025/07/11 2,045 2,055 2,035 2,055 75,200
2025/07/10 2,039 2,045 2,020 2,023 96,500
2025/07/09 2,028 2,054 2,023 2,032 91,400
2025/07/08 2,005 2,036 2,005 2,028 71,600
2025/07/07 2,015 2,023 2,002 2,005 62,000
2025/07/04 2,019 2,024 1,997 2,010 52,400
2025/07/03 2,000 2,029 2,000 2,018 119,800
2025/07/02 1,954 2,000 1,954 1,986 84,100
2025/07/01 1,950 1,973 1,950 1,962 67,100
2025/06/30 1,963 1,964 1,946 1,950 73,800
2025/06/27 1,946 1,953 1,937 1,948 81,300
2025/06/26 1,917 1,945 1,916 1,935 83,200
2025/06/25 1,914 1,948 1,905 1,923 202,000
2025/06/24 1,866 1,916 1,844 1,889 222,700
2025/06/23 1,865 1,869 1,841 1,850 82,800
2025/06/20 1,890 1,903 1,873 1,873 146,000
2025/06/19 1,908 1,913 1,890 1,896 46,300
2025/06/18 1,895 1,909 1,894 1,909 45,700
2025/06/17 1,895 1,900 1,888 1,899 44,700
2025/06/16 1,889 1,899 1,878 1,885 51,800
2025/06/13 1,900 1,905 1,880 1,880 126,200
2025/06/12 1,926 1,935 1,910 1,920 62,900
2025/06/11 1,923 1,937 1,916 1,933 56,500
2025/06/10 1,913 1,923 1,906 1,906 69,200
2025/06/09 1,920 1,925 1,910 1,914 62,600
2025/06/06 1,899 1,913 1,895 1,910 61,500
2025/06/05 1,905 1,925 1,900 1,902 79,200
2025/06/04 1,923 1,933 1,919 1,926 53,100
2025/06/03 1,943 1,943 1,927 1,930 76,900
2025/06/02 1,957 1,962 1,938 1,949 60,500
2025/05/30 1,958 1,977 1,954 1,974 56,700
2025/05/29 1,959 1,979 1,959 1,975 50,700
2025/05/28 1,967 1,976 1,956 1,956 41,900
2025/05/27 1,942 1,960 1,942 1,954 34,000
2025/05/26 1,943 1,950 1,934 1,937 53,700
2025/05/23 1,952 1,964 1,935 1,944 51,400
2025/05/22 1,960 1,961 1,933 1,943 65,500
2025/05/21 1,985 2,000 1,970 1,976 47,600
2025/05/20 2,000 2,025 1,980 1,982 63,500
2025/05/19 1,981 2,011 1,978 1,994 50,200
2025/05/16 2,010 2,044 1,957 1,973 116,500
2025/05/15 2,101 2,129 2,031 2,043 94,700
2025/05/14 2,120 2,124 2,090 2,123 64,800
2025/05/13 2,169 2,175 2,133 2,139 45,500
2025/05/12 2,110 2,143 2,106 2,135 42,500
2025/05/09 2,105 2,171 2,090 2,122 169,800
2025/05/08 2,110 2,110 2,081 2,103 43,300
2025/05/07 2,110 2,142 2,081 2,117 101,200
2025/05/02 2,115 2,125 2,092 2,110 42,800
2025/05/01 2,119 2,125 2,095 2,099 38,700
2025/04/30 2,132 2,136 2,101 2,125 38,300
2025/04/28 2,137 2,139 2,110 2,118 34,200
2025/04/25 2,088 2,132 2,088 2,109 35,500
2025/04/24 2,081 2,114 2,079 2,079 32,700
2025/04/23 2,101 2,109 2,068 2,068 28,300
2025/04/22 2,042 2,064 2,042 2,057 23,800
2025/04/21 2,045 2,061 2,028 2,042 34,100
2025/04/18 2,042 2,080 2,042 2,070 26,400
2025/04/17 2,002 2,027 1,997 2,027 32,000
2025/04/16 2,005 2,020 1,999 2,008 47,900
2025/04/15 2,013 2,027 2,009 2,010 37,500
2025/04/14 1,960 1,988 1,950 1,988 66,800
2025/04/11 1,941 2,003 1,892 1,972 68,500
2025/04/10 2,124 2,124 2,009 2,031 56,900
2025/04/09 1,951 1,991 1,881 1,904 85,000
2025/04/08 1,971 2,049 1,971 2,001 50,900
2025/04/07 1,856 1,928 1,820 1,877 118,100
2025/04/04 2,096 2,096 1,984 2,026 118,000
2025/04/03 2,200 2,223 2,162 2,187 87,000
2025/04/02 2,330 2,330 2,275 2,297 46,500
2025/04/01 2,342 2,360 2,307 2,308 63,300
2025/03/31 2,372 2,378 2,318 2,318 69,200
2025/03/28 2,448 2,462 2,417 2,422 149,200
2025/03/27 2,437 2,541 2,429 2,541 298,700
2025/03/26 2,504 2,532 2,476 2,512 164,200
2025/03/25 2,513 2,531 2,501 2,505 78,800
2025/03/24 2,529 2,540 2,480 2,495 120,800
2025/03/21 2,521 2,549 2,507 2,507 119,900
2025/03/19 2,518 2,543 2,516 2,536 63,000
2025/03/18 2,519 2,535 2,515 2,520 56,000
2025/03/17 2,479 2,507 2,469 2,496 83,900
2025/03/14 2,463 2,480 2,455 2,458 66,200
2025/03/13 2,461 2,481 2,449 2,463 73,300
2025/03/12 2,420 2,478 2,415 2,445 68,200
2025/03/11 2,387 2,427 2,374 2,427 56,500
2025/03/10 2,466 2,467 2,407 2,410 86,400
2025/03/07 2,403 2,462 2,397 2,462 99,200
2025/03/06 2,363 2,431 2,357 2,421 117,100
2025/03/05 2,333 2,374 2,333 2,342 60,800
2025/03/04 2,320 2,328 2,303 2,319 56,100
2025/03/03 2,332 2,357 2,332 2,344 72,000
2025/02/28 2,290 2,308 2,283 2,298 63,600
2025/02/27 2,242 2,299 2,240 2,296 64,900
2025/02/26 2,283 2,290 2,248 2,271 62,100
2025/02/25 2,290 2,307 2,283 2,283 62,200
2025/02/21 2,315 2,327 2,294 2,316 42,800
2025/02/20 2,318 2,340 2,292 2,316 58,700
2025/02/19 2,379 2,391 2,323 2,323 52,700
2025/02/18 2,387 2,388 2,361 2,362 29,700
2025/02/17 2,375 2,405 2,368 2,387 33,800
2025/02/14 2,389 2,444 2,362 2,374 46,800
2025/02/13 2,363 2,418 2,352 2,366 49,500
2025/02/12 2,361 2,373 2,341 2,359 33,400
2025/02/10 2,370 2,370 2,347 2,347 24,000
2025/02/07 2,350 2,371 2,340 2,368 23,700
2025/02/06 2,336 2,368 2,336 2,364 14,100
2025/02/05 2,333 2,353 2,332 2,345 24,600
2025/02/04 2,372 2,372 2,315 2,318 26,200
2025/02/03 2,391 2,396 2,323 2,323 77,100
2025/01/31 2,399 2,415 2,391 2,401 22,200
2025/01/30 2,376 2,415 2,376 2,399 26,500
2025/01/29 2,382 2,395 2,370 2,376 38,300
2025/01/28 2,382 2,393 2,370 2,380 37,800
2025/01/27 2,390 2,404 2,385 2,393 29,500
2025/01/24 2,394 2,402 2,364 2,364 31,500
2025/01/23 2,363 2,375 2,334 2,361 52,400
2025/01/22 2,329 2,388 2,329 2,374 41,600
2025/01/21 2,339 2,341 2,307 2,320 30,300
2025/01/20 2,311 2,350 2,305 2,333 38,100
2025/01/17 2,284 2,300 2,269 2,287 33,900
2025/01/16 2,310 2,320 2,282 2,284 50,000
2025/01/15 2,320 2,324 2,299 2,299 51,600
2025/01/14 2,315 2,334 2,302 2,320 41,500
2025/01/10 2,335 2,352 2,315 2,315 39,000
2025/01/09 2,380 2,380 2,334 2,335 50,300
2025/01/08 2,393 2,415 2,393 2,395 29,600
2025/01/07 2,426 2,426 2,393 2,393 42,400
2025/01/06 2,457 2,457 2,404 2,415 46,500
2024/12/30 2,470 2,471 2,443 2,457 28,100
2024/12/27 2,450 2,470 2,436 2,470 36,300
2024/12/26 2,418 2,448 2,395 2,448 35,100
2024/12/25 2,407 2,417 2,371 2,417 21,300
2024/12/24 2,398 2,400 2,371 2,380 23,800
2024/12/23 2,345 2,397 2,345 2,385 36,500
2024/12/20 2,390 2,418 2,301 2,301 93,600
2024/12/19 2,350 2,407 2,342 2,380 25,300
2024/12/18 2,362 2,408 2,362 2,384 23,100
2024/12/17 2,400 2,410 2,362 2,362 43,800
2024/12/16 2,331 2,403 2,331 2,393 40,600
2024/12/13 2,294 2,329 2,291 2,329 45,700
2024/12/12 2,335 2,347 2,321 2,321 44,300
2024/12/11 2,325 2,331 2,321 2,321 27,900
2024/12/10 2,349 2,350 2,321 2,321 32,900
2024/12/09 2,350 2,350 2,320 2,330 34,600
2024/12/06 2,339 2,347 2,308 2,319 21,400
2024/12/05 2,341 2,350 2,322 2,341 31,000
2024/12/04 2,341 2,361 2,310 2,314 46,000
2024/12/03 2,354 2,365 2,341 2,341 42,900
2024/12/02 2,344 2,360 2,323 2,331 31,100
2024/11/29 2,338 2,364 2,338 2,344 31,700
2024/11/28 2,339 2,373 2,330 2,338 27,500
2024/11/27 2,352 2,371 2,319 2,338 30,100
2024/11/26 2,390 2,415 2,355 2,372 41,600
2024/11/25 2,458 2,462 2,389 2,389 38,200
2024/11/22 2,399 2,418 2,390 2,414 21,800
2024/11/21 2,424 2,441 2,390 2,399 55,100
2024/11/20 2,425 2,463 2,414 2,423 40,500
2024/11/19 2,457 2,506 2,434 2,434 94,700
2024/11/18 2,379 2,453 2,379 2,436 44,400
2024/11/15 2,377 2,427 2,371 2,409 61,400
2024/11/14 2,344 2,364 2,319 2,328 35,500
2024/11/13 2,383 2,398 2,335 2,344 50,000
2024/11/12 2,375 2,407 2,370 2,370 41,400
2024/11/11 2,333 2,362 2,329 2,352 23,800
2024/11/08 2,393 2,394 2,331 2,331 38,000
2024/11/07 2,364 2,402 2,360 2,393 78,100
2024/11/06 2,332 2,365 2,314 2,326 43,300
2024/11/05 2,300 2,331 2,300 2,314 31,800
2024/11/01 2,295 2,312 2,272 2,281 30,100
2024/10/31 2,293 2,335 2,287 2,322 31,900
2024/10/30 2,296 2,322 2,285 2,293 144,200
2024/10/29 2,279 2,292 2,270 2,283 42,700
2024/10/28 2,244 2,290 2,244 2,279 33,800

このページの先頭へ