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 |
|---|---|---|---|---|---|
| 2026/06/30 | 1,406 | 1,410 | 1,383 | 1,394 | 177,800 |
| 2026/06/29 | 1,408 | 1,411 | 1,388 | 1,407 | 124,400 |
| 2026/06/26 | 1,419 | 1,419 | 1,398 | 1,402 | 96,800 |
| 2026/06/25 | 1,434 | 1,434 | 1,404 | 1,410 | 110,800 |
| 2026/06/24 | 1,391 | 1,427 | 1,383 | 1,420 | 177,700 |
| 2026/06/23 | 1,428 | 1,431 | 1,402 | 1,402 | 204,300 |
| 2026/06/22 | 1,430 | 1,436 | 1,408 | 1,410 | 120,700 |
| 2026/06/19 | 1,465 | 1,468 | 1,414 | 1,424 | 140,000 |
| 2026/06/18 | 1,444 | 1,462 | 1,436 | 1,454 | 107,100 |
| 2026/06/17 | 1,431 | 1,449 | 1,429 | 1,435 | 85,100 |
| 2026/06/16 | 1,427 | 1,445 | 1,412 | 1,431 | 124,500 |
| 2026/06/15 | 1,438 | 1,453 | 1,432 | 1,434 | 120,600 |
| 2026/06/12 | 1,420 | 1,444 | 1,410 | 1,412 | 165,900 |
| 2026/06/11 | 1,417 | 1,433 | 1,390 | 1,410 | 149,500 |
| 2026/06/10 | 1,420 | 1,456 | 1,409 | 1,420 | 154,400 |
| 2026/06/09 | 1,428 | 1,445 | 1,411 | 1,422 | 296,900 |
| 2026/06/08 | 1,397 | 1,427 | 1,388 | 1,410 | 196,500 |
| 2026/06/05 | 1,400 | 1,444 | 1,392 | 1,444 | 184,200 |
| 2026/06/04 | 1,403 | 1,413 | 1,383 | 1,393 | 133,600 |
| 2026/06/03 | 1,390 | 1,429 | 1,383 | 1,422 | 229,600 |
| 2026/06/02 | 1,358 | 1,398 | 1,353 | 1,386 | 215,300 |
| 2026/06/01 | 1,383 | 1,392 | 1,373 | 1,377 | 221,000 |
| 2026/05/29 | 1,394 | 1,423 | 1,394 | 1,399 | 144,700 |
| 2026/05/28 | 1,349 | 1,425 | 1,345 | 1,389 | 241,700 |
| 2026/05/27 | 1,321 | 1,402 | 1,321 | 1,368 | 388,700 |
| 2026/05/26 | 1,290 | 1,310 | 1,269 | 1,310 | 149,800 |
| 2026/05/25 | 1,306 | 1,337 | 1,290 | 1,290 | 159,100 |
| 2026/05/22 | 1,282 | 1,297 | 1,269 | 1,295 | 96,600 |
| 2026/05/21 | 1,279 | 1,287 | 1,269 | 1,275 | 90,700 |
| 2026/05/20 | 1,281 | 1,284 | 1,240 | 1,249 | 128,300 |
| 2026/05/19 | 1,302 | 1,319 | 1,292 | 1,299 | 153,900 |
| 2026/05/18 | 1,349 | 1,357 | 1,267 | 1,293 | 214,900 |
| 2026/05/15 | 1,293 | 1,351 | 1,244 | 1,319 | 195,000 |
| 2026/05/14 | 1,290 | 1,299 | 1,280 | 1,288 | 75,300 |
| 2026/05/13 | 1,247 | 1,293 | 1,247 | 1,287 | 127,400 |
| 2026/05/12 | 1,258 | 1,272 | 1,243 | 1,250 | 115,000 |
| 2026/05/11 | 1,242 | 1,259 | 1,241 | 1,250 | 101,500 |
| 2026/05/08 | 1,240 | 1,252 | 1,234 | 1,248 | 135,200 |
| 2026/05/07 | 1,238 | 1,253 | 1,231 | 1,241 | 115,400 |
| 2026/05/01 | 1,221 | 1,229 | 1,207 | 1,226 | 67,800 |
| 2026/04/30 | 1,223 | 1,234 | 1,217 | 1,226 | 91,700 |
| 2026/04/28 | 1,230 | 1,243 | 1,221 | 1,243 | 152,900 |
| 2026/04/27 | 1,217 | 1,234 | 1,214 | 1,223 | 81,500 |
| 2026/04/24 | 1,248 | 1,255 | 1,225 | 1,232 | 67,700 |
| 2026/04/23 | 1,255 | 1,256 | 1,230 | 1,241 | 81,200 |
| 2026/04/22 | 1,263 | 1,280 | 1,260 | 1,264 | 123,300 |
| 2026/04/21 | 1,274 | 1,278 | 1,265 | 1,277 | 101,200 |
| 2026/04/20 | 1,297 | 1,298 | 1,271 | 1,274 | 92,800 |
| 2026/04/17 | 1,281 | 1,287 | 1,273 | 1,273 | 67,200 |
| 2026/04/16 | 1,287 | 1,300 | 1,281 | 1,281 | 88,500 |
| 2026/04/15 | 1,303 | 1,311 | 1,285 | 1,286 | 88,400 |
| 2026/04/14 | 1,287 | 1,296 | 1,280 | 1,291 | 60,900 |
| 2026/04/13 | 1,296 | 1,305 | 1,282 | 1,285 | 59,600 |
| 2026/04/10 | 1,304 | 1,317 | 1,293 | 1,296 | 80,700 |
| 2026/04/09 | 1,325 | 1,325 | 1,306 | 1,306 | 87,000 |
| 2026/04/08 | 1,325 | 1,325 | 1,302 | 1,313 | 121,200 |
| 2026/04/07 | 1,290 | 1,304 | 1,280 | 1,286 | 86,200 |
| 2026/04/06 | 1,288 | 1,299 | 1,284 | 1,290 | 72,600 |
| 2026/04/03 | 1,280 | 1,291 | 1,274 | 1,281 | 64,700 |
| 2026/03/27 | 1,215 | 1,287 | 1,212 | 1,259 | 685,300 |
| 2026/03/26 | 1,218 | 1,224 | 1,205 | 1,221 | 243,800 |
| 2026/03/25 | 1,229 | 1,229 | 1,214 | 1,218 | 202,300 |
| 2026/03/24 | 1,197 | 1,204 | 1,189 | 1,201 | 213,700 |
| 2026/03/23 | 1,173 | 1,183 | 1,143 | 1,167 | 375,500 |
| 2026/03/19 | 1,215 | 1,221 | 1,201 | 1,201 | 191,200 |
| 2026/03/18 | 1,228 | 1,241 | 1,221 | 1,241 | 136,000 |
| 2026/03/17 | 1,220 | 1,221 | 1,206 | 1,210 | 95,700 |
| 2026/03/16 | 1,207 | 1,223 | 1,198 | 1,203 | 190,800 |
| 2026/03/13 | 1,220 | 1,229 | 1,207 | 1,211 | 172,600 |
| 2026/03/12 | 1,250 | 1,254 | 1,233 | 1,241 | 155,500 |
| 2026/03/11 | 1,272 | 1,284 | 1,265 | 1,266 | 99,700 |
| 2026/03/10 | 1,262 | 1,267 | 1,239 | 1,254 | 174,000 |
| 2026/03/09 | 1,220 | 1,243 | 1,204 | 1,235 | 198,100 |
| 2026/03/06 | 1,273 | 1,288 | 1,264 | 1,285 | 112,800 |
| 2026/03/05 | 1,309 | 1,316 | 1,281 | 1,294 | 147,800 |
| 2026/03/04 | 1,304 | 1,314 | 1,247 | 1,263 | 223,500 |
| 2026/03/03 | 1,388 | 1,400 | 1,343 | 1,347 | 220,900 |
| 2026/03/02 | 1,381 | 1,409 | 1,374 | 1,400 | 218,100 |
| 2026/02/27 | 1,405 | 1,413 | 1,397 | 1,410 | 135,900 |
| 2026/02/26 | 1,390 | 1,399 | 1,383 | 1,399 | 115,400 |
| 2026/02/25 | 1,399 | 1,399 | 1,380 | 1,386 | 127,400 |
| 2026/02/24 | 1,378 | 1,407 | 1,372 | 1,390 | 141,800 |
| 2026/02/20 | 1,374 | 1,395 | 1,366 | 1,374 | 423,900 |
| 2026/02/19 | 1,380 | 1,398 | 1,370 | 1,393 | 121,500 |
| 2026/02/18 | 1,365 | 1,378 | 1,359 | 1,378 | 115,900 |
| 2026/02/17 | 1,367 | 1,384 | 1,348 | 1,363 | 157,100 |
| 2026/02/16 | 1,380 | 1,380 | 1,336 | 1,359 | 227,000 |
| 2026/02/13 | 1,435 | 1,435 | 1,350 | 1,380 | 181,200 |
| 2026/02/12 | 1,434 | 1,435 | 1,422 | 1,422 | 161,400 |
| 2026/02/10 | 1,419 | 1,433 | 1,414 | 1,431 | 218,900 |
| 2026/02/09 | 1,420 | 1,421 | 1,402 | 1,411 | 122,100 |
| 2026/02/06 | 1,376 | 1,394 | 1,370 | 1,390 | 172,000 |
| 2026/02/05 | 1,400 | 1,400 | 1,373 | 1,377 | 127,400 |
| 2026/02/04 | 1,371 | 1,388 | 1,366 | 1,377 | 165,300 |
| 2026/02/03 | 1,362 | 1,363 | 1,346 | 1,363 | 123,200 |
| 2026/02/02 | 1,351 | 1,361 | 1,335 | 1,337 | 119,200 |
| 2026/01/30 | 1,325 | 1,341 | 1,321 | 1,341 | 148,100 |
| 2026/01/29 | 1,321 | 1,332 | 1,308 | 1,325 | 129,800 |
| 2026/01/28 | 1,348 | 1,353 | 1,328 | 1,332 | 109,500 |
| 2026/01/27 | 1,348 | 1,358 | 1,342 | 1,354 | 93,800 |
| 2026/01/26 | 1,356 | 1,369 | 1,350 | 1,361 | 118,700 |
| 2026/01/23 | 1,400 | 1,403 | 1,381 | 1,386 | 92,600 |
| 2026/01/22 | 1,375 | 1,391 | 1,367 | 1,389 | 85,100 |
| 2026/01/21 | 1,352 | 1,368 | 1,344 | 1,361 | 123,300 |
| 2026/01/20 | 1,386 | 1,386 | 1,372 | 1,375 | 67,100 |
| 2026/01/19 | 1,397 | 1,397 | 1,369 | 1,386 | 69,700 |
| 2026/01/16 | 1,375 | 1,402 | 1,374 | 1,402 | 68,900 |
| 2026/01/15 | 1,370 | 1,389 | 1,366 | 1,384 | 94,300 |
| 2026/01/14 | 1,353 | 1,372 | 1,353 | 1,370 | 122,100 |
| 2026/01/13 | 1,367 | 1,374 | 1,350 | 1,352 | 118,700 |
| 2026/01/09 | 1,348 | 1,356 | 1,340 | 1,348 | 89,400 |
| 2026/01/08 | 1,340 | 1,351 | 1,336 | 1,337 | 92,000 |
| 2026/01/07 | 1,315 | 1,356 | 1,315 | 1,347 | 157,800 |
| 2026/01/06 | 1,321 | 1,341 | 1,321 | 1,333 | 154,100 |
| 2026/01/05 | 1,300 | 1,326 | 1,300 | 1,315 | 119,900 |
| 2025/12/30 | 1,300 | 1,300 | 1,288 | 1,291 | 68,300 |
| 2025/12/29 | 1,296 | 1,302 | 1,291 | 1,297 | 74,700 |
| 2025/12/26 | 1,300 | 1,301 | 1,283 | 1,293 | 62,400 |
| 2025/12/25 | 1,303 | 1,303 | 1,290 | 1,295 | 81,200 |
| 2025/12/24 | 1,300 | 1,300 | 1,282 | 1,290 | 67,700 |
| 2025/12/23 | 1,305 | 1,313 | 1,293 | 1,300 | 105,100 |
| 2025/12/22 | 1,301 | 1,308 | 1,298 | 1,305 | 120,300 |
| 2025/12/19 | 1,280 | 1,302 | 1,280 | 1,301 | 143,100 |
| 2025/12/18 | 1,287 | 1,294 | 1,277 | 1,286 | 119,900 |
| 2025/12/17 | 1,292 | 1,299 | 1,284 | 1,286 | 149,400 |
| 2025/12/16 | 1,315 | 1,315 | 1,287 | 1,291 | 110,200 |
| 2025/12/15 | 1,294 | 1,315 | 1,290 | 1,313 | 111,700 |
| 2025/12/12 | 1,280 | 1,294 | 1,279 | 1,294 | 98,700 |
| 2025/12/11 | 1,292 | 1,292 | 1,262 | 1,262 | 62,400 |
| 2025/12/10 | 1,280 | 1,293 | 1,274 | 1,285 | 106,900 |
| 2025/12/09 | 1,286 | 1,289 | 1,265 | 1,269 | 158,400 |
| 2025/12/08 | 1,289 | 1,296 | 1,280 | 1,286 | 133,400 |
| 2025/12/05 | 1,290 | 1,294 | 1,276 | 1,283 | 160,800 |
| 2025/12/04 | 1,281 | 1,302 | 1,281 | 1,301 | 119,200 |
| 2025/12/03 | 1,277 | 1,288 | 1,275 | 1,280 | 179,600 |
| 2025/12/02 | 1,291 | 1,295 | 1,266 | 1,277 | 149,300 |
| 2025/12/01 | 1,287 | 1,295 | 1,276 | 1,287 | 254,800 |
| 2025/11/28 | 1,274 | 1,291 | 1,274 | 1,286 | 125,600 |
| 2025/11/27 | 1,270 | 1,284 | 1,270 | 1,273 | 94,700 |
| 2025/11/26 | 1,250 | 1,267 | 1,250 | 1,267 | 171,200 |
| 2025/11/25 | 1,237 | 1,248 | 1,235 | 1,244 | 204,500 |
| 2025/11/21 | 1,208 | 1,234 | 1,207 | 1,232 | 151,200 |
| 2025/11/20 | 1,234 | 1,234 | 1,211 | 1,217 | 131,000 |
| 2025/11/19 | 1,215 | 1,225 | 1,206 | 1,207 | 71,400 |
| 2025/11/18 | 1,230 | 1,236 | 1,209 | 1,218 | 118,000 |
| 2025/11/17 | 1,239 | 1,248 | 1,231 | 1,233 | 124,200 |
| 2025/11/14 | 1,240 | 1,251 | 1,219 | 1,240 | 157,900 |
| 2025/11/13 | 1,244 | 1,250 | 1,217 | 1,235 | 73,300 |
| 2025/11/12 | 1,222 | 1,244 | 1,222 | 1,242 | 100,400 |
| 2025/11/11 | 1,223 | 1,231 | 1,213 | 1,220 | 117,800 |
| 2025/11/10 | 1,219 | 1,223 | 1,212 | 1,223 | 102,500 |
| 2025/11/07 | 1,210 | 1,215 | 1,198 | 1,208 | 73,400 |
| 2025/11/06 | 1,202 | 1,223 | 1,200 | 1,211 | 121,400 |
| 2025/11/05 | 1,213 | 1,221 | 1,180 | 1,201 | 159,200 |
| 2025/11/04 | 1,207 | 1,232 | 1,206 | 1,218 | 125,300 |
| 2025/10/31 | 1,227 | 1,232 | 1,208 | 1,214 | 157,000 |
| 2025/10/30 | 1,210 | 1,231 | 1,208 | 1,227 | 450,800 |
| 2025/10/29 | 1,226 | 1,229 | 1,210 | 1,210 | 117,900 |
| 2025/10/28 | 1,255 | 1,256 | 1,224 | 1,226 | 129,100 |
| 2025/10/27 | 1,260 | 1,275 | 1,255 | 1,262 | 140,100 |
| 2025/10/24 | 1,250 | 1,260 | 1,242 | 1,249 | 102,300 |
| 2025/10/23 | 1,228 | 1,239 | 1,219 | 1,239 | 120,800 |
| 2025/10/22 | 1,213 | 1,234 | 1,208 | 1,228 | 77,800 |
| 2025/10/21 | 1,210 | 1,216 | 1,203 | 1,212 | 136,800 |
| 2025/10/20 | 1,208 | 1,210 | 1,195 | 1,206 | 89,500 |
| 2025/10/17 | 1,197 | 1,202 | 1,182 | 1,186 | 127,700 |
| 2025/10/16 | 1,200 | 1,208 | 1,188 | 1,196 | 115,000 |
| 2025/10/15 | 1,183 | 1,188 | 1,173 | 1,186 | 163,600 |
| 2025/10/14 | 1,162 | 1,181 | 1,156 | 1,166 | 147,000 |
| 2025/10/10 | 1,192 | 1,201 | 1,182 | 1,189 | 139,500 |
| 2025/10/09 | 1,208 | 1,216 | 1,198 | 1,215 | 97,300 |
| 2025/10/08 | 1,217 | 1,225 | 1,201 | 1,208 | 133,500 |
| 2025/10/07 | 1,215 | 1,231 | 1,214 | 1,221 | 119,300 |
| 2025/10/06 | 1,232 | 1,236 | 1,212 | 1,215 | 173,800 |
| 2025/10/03 | 1,177 | 1,203 | 1,175 | 1,202 | 127,300 |
| 2025/10/02 | 1,178 | 1,189 | 1,160 | 1,174 | 155,200 |
| 2025/10/01 | 1,205 | 1,210 | 1,163 | 1,178 | 210,800 |
| 2025/09/30 | 1,205 | 1,224 | 1,200 | 1,217 | 172,500 |
| 2025/09/29 | 1,196 | 1,232 | 1,187 | 1,215 | 168,900 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 2,430 | 2,464 | 2,429 | 2,462 | 81,500 |
| 2025/09/25 | 2,426 | 2,438 | 2,415 | 2,430 | 65,000 |
| 2025/09/24 | 2,431 | 2,435 | 2,415 | 2,415 | 66,600 |
| 2025/09/22 | 2,430 | 2,449 | 2,424 | 2,431 | 68,300 |
| 2025/09/19 | 2,450 | 2,467 | 2,417 | 2,450 | 148,900 |
| 2025/09/18 | 2,446 | 2,459 | 2,429 | 2,445 | 69,700 |
| 2025/09/17 | 2,456 | 2,468 | 2,438 | 2,445 | 87,200 |
| 2025/09/16 | 2,432 | 2,466 | 2,425 | 2,456 | 75,000 |
| 2025/09/12 | 2,454 | 2,464 | 2,427 | 2,432 | 69,700 |
| 2025/09/11 | 2,440 | 2,461 | 2,433 | 2,457 | 98,300 |
| 2025/09/10 | 2,445 | 2,453 | 2,420 | 2,428 | 68,200 |
| 2025/09/09 | 2,453 | 2,469 | 2,433 | 2,444 | 79,900 |
| 2025/09/08 | 2,448 | 2,458 | 2,420 | 2,438 | 64,800 |
| 2025/09/05 | 2,418 | 2,442 | 2,407 | 2,442 | 86,400 |
| 2025/09/04 | 2,395 | 2,410 | 2,371 | 2,394 | 63,500 |
| 2025/09/03 | 2,358 | 2,417 | 2,358 | 2,396 | 124,000 |
| 2025/09/02 | 2,342 | 2,367 | 2,342 | 2,358 | 58,300 |
| 2025/09/01 | 2,357 | 2,370 | 2,331 | 2,341 | 63,600 |
| 2025/08/29 | 2,350 | 2,384 | 2,350 | 2,373 | 88,300 |
| 2025/08/28 | 2,332 | 2,368 | 2,330 | 2,351 | 84,400 |
| 2025/08/27 | 2,288 | 2,342 | 2,284 | 2,332 | 108,000 |