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
1999/12/30 260 260 255 255 9,000
1999/12/29 261 261 260 260 2,000
1999/12/28 268 268 260 261 4,000
1999/12/27 268 268 268 268 1,000
1999/12/24 275 275 275 275 5,000
1999/12/22 275 275 275 275 26,000
1999/12/21 275 275 274 275 12,000
1999/12/20 274 274 274 274 3,000
1999/12/17 274 274 274 274 16,000
1999/12/16 287 287 274 275 6,000
1999/12/15 283 285 283 285 6,000
1999/12/14 278 278 278 278 5,000
1999/12/13 286 288 278 278 29,000
1999/12/10 261 261 261 261 17,000
1999/12/09 260 260 260 260 10,000
1999/12/08 280 280 268 270 30,000
1999/12/07 269 269 268 269 8,000
1999/12/06 269 280 269 279 19,000
1999/12/03 278 278 270 270 3,000
1999/12/02 270 270 269 270 4,000
1999/12/01 285 285 270 270 2,000
1999/11/30 285 285 271 281 19,000
1999/11/29 285 293 285 285 9,000
1999/11/26 270 280 270 275 10,000
1999/11/25 310 310 265 297 9,000
1999/11/24 260 265 260 265 13,000
1999/11/22 285 285 285 285 9,000
1999/11/19 286 287 280 280 7,000
1999/11/18 300 300 285 285 4,000
1999/11/17 300 300 300 300 17,000
1999/11/16 299 299 299 299 1,000
1999/11/15 301 301 300 300 5,000
1999/11/12 310 310 300 300 25,000
1999/11/11 311 316 310 310 13,000
1999/11/10 311 311 311 311 5,000
1999/11/09 333 333 318 318 2,000
1999/11/05 335 335 318 318 8,000
1999/11/04 330 335 330 330 13,000
1999/11/02 310 310 310 310 2,000
1999/11/01 309 309 309 309 1,000
1999/10/29 330 330 324 324 6,000
1999/10/28 320 320 320 320 2,000
1999/10/27 315 315 315 315 2,000
1999/10/26 326 335 326 335 10,000
1999/10/25 327 327 326 326 7,000
1999/10/22 331 331 331 331 6,000
1999/10/21 325 331 320 331 26,000
1999/10/20 325 325 325 325 1,000
1999/10/19 330 330 325 325 10,000
1999/10/18 320 327 320 327 18,000
1999/10/15 305 315 305 315 3,000
1999/10/14 312 330 312 330 11,000
1999/10/13 305 307 305 307 9,000
1999/10/12 320 321 320 320 6,000
1999/10/08 305 305 305 305 1,000
1999/10/07 340 340 305 305 7,000
1999/10/06 350 350 340 340 2,000
1999/10/05 345 350 345 345 39,000
1999/10/04 334 350 330 344 52,000
1999/10/01 320 340 320 334 47,000
1999/09/30 300 300 300 300 3,000
1999/09/29 309 310 300 300 11,000
1999/09/28 310 310 310 310 3,000
1999/09/27 320 320 307 307 14,000
1999/09/24 335 335 311 325 12,000
1999/09/22 300 310 300 310 20,000
1999/09/21 290 305 290 300 14,000
1999/09/20 275 290 275 290 6,000
1999/09/17 285 290 285 290 17,000
1999/09/16 276 276 275 275 9,000
1999/09/14 280 280 280 280 2,000
1999/09/13 275 275 275 275 8,000
1999/09/10 275 275 275 275 1,000
1999/09/09 265 265 265 265 6,000
1999/09/08 285 285 285 285 22,000
1999/09/07 299 299 285 285 7,000
1999/09/06 299 299 299 299 9,000
1999/09/01 296 303 296 300 24,000
1999/08/30 300 300 293 300 8,000
1999/08/27 299 299 299 299 1,000
1999/08/26 300 300 293 293 6,000
1999/08/25 305 305 305 305 4,000
1999/08/23 300 300 300 300 8,000
1999/08/20 305 305 300 300 4,000
1999/08/17 310 310 310 310 16,000
1999/08/16 299 305 299 305 6,000
1999/08/13 305 305 298 298 8,000
1999/08/12 301 301 300 300 2,000
1999/08/11 301 301 301 301 1,000
1999/08/10 301 301 300 300 2,000
1999/08/09 295 295 295 295 3,000
1999/08/06 300 300 295 295 13,000
1999/08/05 300 300 290 290 11,000
1999/08/04 301 301 300 300 7,000
1999/08/03 300 302 300 301 18,000
1999/08/02 301 305 300 305 19,000
1999/07/30 301 301 301 301 9,000
1999/07/29 300 300 300 300 2,000
1999/07/27 297 297 297 297 2,000
1999/07/26 300 300 300 300 3,000
1999/07/23 305 305 295 295 5,000
1999/07/22 300 304 295 295 12,000
1999/07/21 300 300 300 300 9,000
1999/07/19 303 303 292 292 41,000
1999/07/16 295 300 295 300 6,000
1999/07/15 299 300 295 295 5,000
1999/07/14 299 300 299 300 7,000
1999/07/13 300 300 300 300 4,000
1999/07/12 291 298 291 298 5,000
1999/07/09 300 300 300 300 22,000
1999/07/08 299 301 299 301 19,000
1999/07/07 290 290 290 290 7,000
1999/07/06 295 295 290 290 11,000
1999/07/05 300 300 300 300 1,000
1999/07/02 300 300 290 290 8,000
1999/07/01 285 300 285 286 19,000
1999/06/30 299 304 298 304 30,000
1999/06/29 282 287 282 286 13,000
1999/06/28 271 271 271 271 1,000
1999/06/25 280 280 270 275 9,000
1999/06/24 277 277 275 275 11,000
1999/06/23 275 280 275 277 21,000
1999/06/22 272 272 272 272 3,000
1999/06/21 272 277 272 277 4,000
1999/06/18 275 277 272 277 8,000
1999/06/17 295 295 285 285 20,000
1999/06/16 284 284 284 284 5,000
1999/06/15 285 301 280 283 26,000
1999/06/14 284 285 284 285 6,000
1999/06/11 266 276 266 276 6,000
1999/06/08 266 266 266 266 1,000
1999/06/07 265 265 261 261 2,000
1999/06/04 267 267 265 265 22,000
1999/06/03 282 282 262 267 5,000
1999/06/02 282 282 282 282 2,000
1999/06/01 285 285 285 285 1,000
1999/05/31 285 285 285 285 2,000
1999/05/28 290 290 290 290 4,000
1999/05/27 290 290 289 289 4,000
1999/05/26 288 288 286 286 3,000
1999/05/25 295 295 290 290 7,000
1999/05/24 290 297 290 297 6,000
1999/05/21 285 290 280 280 8,000
1999/05/20 281 281 280 280 6,000
1999/05/19 281 281 280 280 2,000
1999/05/18 271 276 271 276 2,000
1999/05/17 300 306 300 301 24,000
1999/05/14 282 298 282 297 22,000
1999/05/13 287 287 287 287 2,000
1999/05/12 273 288 272 288 18,000
1999/05/11 270 275 270 270 5,000
1999/05/10 278 278 278 278 1,000
1999/05/06 268 268 263 268 10,000
1999/04/28 260 260 260 260 3,000
1999/04/27 256 259 255 255 12,000
1999/04/26 260 260 257 257 2,000
1999/04/23 265 265 265 265 6,000
1999/04/22 265 265 255 255 4,000
1999/04/21 265 265 265 265 8,000
1999/04/20 261 261 261 261 2,000
1999/04/19 275 275 261 261 20,000
1999/04/16 265 265 261 265 11,000
1999/04/15 265 265 265 265 1,000
1999/04/14 278 278 278 278 1,000
1999/04/13 275 277 260 277 14,000
1999/04/12 277 277 267 267 2,000
1999/04/09 278 278 278 278 2,000
1999/04/08 290 290 253 253 12,000
1999/04/07 256 260 252 260 13,000
1999/04/06 251 251 251 251 2,000
1999/04/05 260 260 251 251 5,000
1999/04/02 250 250 250 250 2,000
1999/04/01 250 250 250 250 2,000
1999/03/31 260 260 250 250 3,000
1999/03/29 255 255 255 255 1,000
1999/03/26 275 275 275 275 6,000
1999/03/25 275 275 275 275 6,000
1999/03/24 260 260 260 260 1,000
1999/03/23 255 256 255 255 12,000
1999/03/19 250 251 250 251 2,000
1999/03/18 250 250 250 250 6,000
1999/03/17 270 270 250 250 20,000
1999/03/16 265 267 265 267 6,000
1999/03/15 265 265 264 264 3,000
1999/03/12 256 260 256 260 4,000
1999/03/11 252 252 251 251 6,000
1999/03/10 269 269 251 251 3,000
1999/03/05 250 250 250 250 1,000
1999/03/04 250 250 250 250 1,000
1999/03/03 255 255 250 250 3,000
1999/03/01 263 263 258 258 2,000
1999/02/26 263 263 263 263 2,000
1999/02/25 251 251 251 251 4,000
1999/02/24 251 251 251 251 1,000
1999/02/23 250 251 250 251 9,000
1999/02/22 236 236 236 236 1,000
1999/02/19 236 236 236 236 1,000
1999/02/18 236 236 236 236 3,000
1999/02/17 250 250 250 250 20,000
1999/02/16 242 248 242 248 4,000
1999/02/15 240 245 240 245 5,000
1999/02/12 250 250 250 250 2,000
1999/02/10 241 241 240 240 2,000
1999/02/08 236 236 236 236 1,000
1999/02/05 236 236 236 236 2,000
1999/01/29 257 257 257 257 1,000
1999/01/28 236 237 236 237 108,000
1999/01/27 235 235 235 235 4,000
1999/01/26 250 250 250 250 1,000
1999/01/25 270 270 270 270 7,000
1999/01/22 259 259 259 259 101,000
1999/01/21 260 260 260 260 8,000
1999/01/18 260 260 260 260 19,000
1999/01/14 240 240 240 240 4,000
1999/01/13 240 240 240 240 1,000
1999/01/12 235 235 235 235 3,000
1999/01/11 227 235 227 235 205,000
1999/01/08 230 230 225 225 6,000
1999/01/07 235 240 235 235 8,000
1999/01/06 240 240 230 230 11,000
1999/01/05 245 245 245 245 10,000

このページの先頭へ