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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/25 | 2,245 | 2,277 | 2,233 | 2,244 | 58,700 |
| 2024/10/24 | 2,248 | 2,255 | 2,212 | 2,245 | 53,000 |
| 2024/10/23 | 2,264 | 2,297 | 2,264 | 2,270 | 32,500 |
| 2024/10/22 | 2,280 | 2,288 | 2,260 | 2,263 | 46,800 |
| 2024/10/21 | 2,306 | 2,318 | 2,269 | 2,284 | 47,300 |
| 2024/10/18 | 2,340 | 2,340 | 2,302 | 2,306 | 25,400 |
| 2024/10/17 | 2,338 | 2,340 | 2,302 | 2,306 | 37,400 |
| 2024/10/16 | 2,304 | 2,339 | 2,285 | 2,321 | 53,700 |
| 2024/10/15 | 2,326 | 2,345 | 2,303 | 2,322 | 32,900 |
| 2024/10/11 | 2,307 | 2,321 | 2,305 | 2,310 | 29,200 |
| 2024/10/10 | 2,300 | 2,324 | 2,294 | 2,307 | 43,900 |
| 2024/10/09 | 2,324 | 2,335 | 2,281 | 2,283 | 52,500 |
| 2024/10/08 | 2,345 | 2,360 | 2,317 | 2,324 | 42,400 |
| 2024/10/07 | 2,382 | 2,391 | 2,352 | 2,379 | 42,200 |
| 2024/10/04 | 2,333 | 2,354 | 2,328 | 2,340 | 68,400 |
| 2024/10/03 | 2,369 | 2,390 | 2,349 | 2,349 | 53,600 |
| 2024/10/02 | 2,312 | 2,339 | 2,301 | 2,326 | 60,300 |
| 2024/10/01 | 2,236 | 2,340 | 2,232 | 2,331 | 114,700 |
| 2024/09/30 | 2,200 | 2,224 | 2,185 | 2,199 | 66,900 |
| 2024/09/27 | 2,295 | 2,299 | 2,250 | 2,274 | 69,600 |
| 2024/09/26 | 2,305 | 2,340 | 2,281 | 2,324 | 87,400 |
| 2024/09/25 | 2,301 | 2,301 | 2,262 | 2,281 | 47,300 |
| 2024/09/24 | 2,316 | 2,319 | 2,275 | 2,294 | 35,900 |
| 2024/09/20 | 2,315 | 2,319 | 2,267 | 2,279 | 102,500 |
| 2024/09/19 | 2,277 | 2,293 | 2,256 | 2,268 | 33,400 |
| 2024/09/18 | 2,215 | 2,246 | 2,205 | 2,239 | 40,700 |
| 2024/09/17 | 2,200 | 2,207 | 2,158 | 2,203 | 51,900 |
| 2024/09/13 | 2,182 | 2,198 | 2,170 | 2,184 | 40,200 |
| 2024/09/12 | 2,198 | 2,220 | 2,181 | 2,202 | 32,500 |
| 2024/09/11 | 2,209 | 2,209 | 2,134 | 2,148 | 56,400 |
| 2024/09/10 | 2,253 | 2,260 | 2,226 | 2,227 | 29,700 |
| 2024/09/09 | 2,214 | 2,252 | 2,182 | 2,252 | 51,300 |
| 2024/09/06 | 2,291 | 2,300 | 2,256 | 2,282 | 36,100 |
| 2024/09/05 | 2,259 | 2,356 | 2,251 | 2,291 | 50,200 |
| 2024/09/04 | 2,277 | 2,298 | 2,248 | 2,267 | 45,900 |
| 2024/09/03 | 2,318 | 2,332 | 2,310 | 2,327 | 21,400 |
| 2024/09/02 | 2,330 | 2,336 | 2,288 | 2,311 | 24,100 |
| 2024/08/30 | 2,263 | 2,347 | 2,263 | 2,330 | 34,400 |
| 2024/08/29 | 2,280 | 2,280 | 2,254 | 2,263 | 43,200 |
| 2024/08/28 | 2,278 | 2,290 | 2,270 | 2,280 | 17,700 |
| 2024/08/27 | 2,260 | 2,300 | 2,254 | 2,292 | 24,600 |
| 2024/08/26 | 2,264 | 2,293 | 2,264 | 2,280 | 23,100 |
| 2024/08/23 | 2,251 | 2,306 | 2,250 | 2,296 | 29,300 |
| 2024/08/22 | 2,253 | 2,254 | 2,232 | 2,251 | 28,400 |
| 2024/08/21 | 2,270 | 2,270 | 2,241 | 2,260 | 22,500 |
| 2024/08/20 | 2,283 | 2,289 | 2,254 | 2,285 | 21,800 |
| 2024/08/19 | 2,264 | 2,307 | 2,234 | 2,242 | 36,400 |