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
2004/12/30 972 1,000 972 994 48,000
2004/12/29 974 985 967 980 83,000
2004/12/28 946 970 946 964 79,000
2004/12/27 963 977 955 958 39,000
2004/12/24 980 980 960 962 62,000
2004/12/22 946 960 946 959 26,000
2004/12/21 941 954 916 944 119,000
2004/12/20 937 956 937 949 28,000
2004/12/17 929 955 929 946 97,000
2004/12/16 949 949 928 929 90,000
2004/12/15 973 973 952 963 29,000
2004/12/14 963 980 963 972 180,000
2004/12/13 961 980 959 963 98,000
2004/12/10 970 972 956 961 135,000
2004/12/09 942 965 941 959 139,000
2004/12/08 941 942 915 941 109,000
2004/12/07 942 944 933 942 93,000
2004/12/06 925 939 915 939 148,000
2004/12/03 896 909 896 905 84,000
2004/12/02 902 910 890 893 125,000
2004/12/01 908 908 890 893 73,000
2004/11/30 927 933 917 921 54,000
2004/11/29 913 922 903 917 53,000
2004/11/26 903 905 894 895 59,000
2004/11/25 913 913 900 908 56,000
2004/11/24 889 912 886 903 70,000
2004/11/22 910 910 888 888 62,000
2004/11/19 930 930 913 920 118,000
2004/11/18 958 958 902 912 353,000
2004/11/17 963 970 945 951 129,000
2004/11/16 989 989 960 961 59,000
2004/11/15 969 986 969 979 59,000
2004/11/12 987 987 958 967 128,000
2004/11/11 999 999 984 988 95,000
2004/11/10 988 1,005 988 1,000 81,000
2004/11/09 994 997 990 996 57,000
2004/11/08 1,000 1,009 988 993 124,000
2004/11/05 979 1,020 979 1,000 315,000
2004/11/04 955 976 955 969 95,000
2004/11/02 930 955 930 952 107,000
2004/11/01 936 936 927 929 50,000
2004/10/29 931 938 922 937 98,000
2004/10/28 894 930 894 922 112,000
2004/10/27 896 912 891 894 117,000
2004/10/26 883 890 881 883 69,000
2004/10/25 890 896 886 893 39,000
2004/10/22 922 922 910 910 159,000
2004/10/21 903 910 886 905 156,000
2004/10/20 914 924 910 913 92,000
2004/10/19 929 935 924 924 25,000
2004/10/18 938 938 915 927 204,000
2004/10/15 925 929 916 928 152,000
2004/10/14 937 937 924 925 102,000
2004/10/13 941 948 930 938 59,000
2004/10/12 956 956 929 944 65,000
2004/10/08 968 968 949 957 96,000
2004/10/07 960 973 960 972 53,000
2004/10/06 964 979 957 964 108,000
2004/10/05 965 984 962 970 104,000
2004/10/04 950 959 939 958 114,000
2004/10/01 954 965 940 945 98,000
2004/09/30 929 964 929 954 179,000
2004/09/29 958 958 915 928 252,000
2004/09/28 961 965 945 960 156,000
2004/09/27 983 987 961 971 80,000
2004/09/24 977 1,005 977 990 162,000
2004/09/22 984 997 975 997 137,000
2004/09/21 983 993 973 983 122,000
2004/09/17 970 986 960 984 242,000
2004/09/16 973 979 966 968 98,000
2004/09/15 960 1,001 960 990 645,000
2004/09/14 931 947 931 945 279,000
2004/09/13 939 939 912 929 136,000
2004/09/10 944 945 925 940 299,000
2004/09/09 915 934 911 924 190,000
2004/09/08 923 923 911 917 151,000
2004/09/07 917 932 917 924 107,000
2004/09/06 948 949 920 920 192,000
2004/09/03 948 951 937 947 145,000
2004/09/02 926 950 926 947 94,000
2004/09/01 945 947 936 946 112,000
2004/08/31 954 954 944 944 84,000
2004/08/30 930 957 928 953 244,000
2004/08/27 920 926 913 926 80,000
2004/08/26 913 926 913 920 104,000
2004/08/25 922 927 913 918 93,000
2004/08/24 922 946 922 926 156,000
2004/08/23 882 929 882 929 423,000
2004/08/20 869 877 869 872 73,000
2004/08/19 870 870 860 869 89,000
2004/08/18 840 857 840 855 90,000
2004/08/17 871 871 839 847 111,000
2004/08/16 880 889 856 877 147,000
2004/08/13 860 895 853 880 425,000
2004/08/12 840 868 835 863 310,000
2004/08/11 812 844 809 835 426,000
2004/08/10 770 795 758 795 167,000
2004/08/09 760 774 756 773 73,000
2004/08/06 778 790 777 780 42,000
2004/08/05 793 794 783 788 148,000
2004/08/04 799 799 782 793 101,000
2004/08/03 801 820 796 805 109,000
2004/08/02 783 809 778 799 163,000
2004/07/30 775 780 768 778 214,000
2004/07/29 796 799 777 780 133,000
2004/07/28 816 816 790 804 153,000
2004/07/27 812 825 777 796 186,000
2004/07/26 826 831 820 825 249,000
2004/07/23 855 861 840 846 166,000
2004/07/22 850 870 840 865 276,000
2004/07/21 867 881 866 866 223,000
2004/07/20 868 884 856 870 195,000
2004/07/16 845 871 841 868 338,000
2004/07/15 853 853 843 847 247,000
2004/07/14 843 859 838 858 508,000
2004/07/13 837 846 832 843 556,000
2004/07/12 806 826 800 823 313,000
2004/07/09 767 800 767 795 230,000
2004/07/08 808 808 787 787 181,000
2004/07/07 786 810 785 809 185,000
2004/07/06 810 834 805 810 729,000
2004/07/05 795 798 770 798 476,000
2004/07/02 770 798 759 795 1,512,000
2004/07/01 755 775 745 774 1,105,000
2004/06/30 717 755 717 745 588,000
2004/06/29 715 718 710 717 154,000
2004/06/28 716 725 716 720 187,000
2004/06/25 730 730 710 725 170,000
2004/06/24 730 744 727 733 231,000
2004/06/23 725 737 721 730 289,000
2004/06/22 740 740 718 726 214,000
2004/06/21 760 760 737 742 263,000
2004/06/18 741 752 735 752 507,000
2004/06/17 730 740 728 740 360,000
2004/06/16 745 745 728 728 656,000
2004/06/15 712 743 705 731 1,019,000
2004/06/14 709 720 702 702 397,000
2004/06/11 690 707 686 702 868,000
2004/06/10 701 710 681 700 522,000
2004/06/09 719 728 697 701 631,000
2004/06/08 707 738 690 727 672,000
2004/06/07 720 733 711 713 602,000
2004/06/04 670 707 670 700 913,000
2004/06/03 655 680 648 671 1,034,000
2004/06/02 621 684 621 655 990,000
2004/06/01 608 613 604 605 84,000
2004/05/31 631 631 601 611 119,000
2004/05/28 635 638 620 622 96,000
2004/05/27 620 637 619 627 118,000
2004/05/26 615 625 613 625 158,000
2004/05/25 610 612 602 605 50,000
2004/05/24 609 615 605 606 125,000
2004/05/21 598 598 589 598 133,000
2004/05/20 591 607 583 591 250,000
2004/05/19 559 559 545 557 35,000
2004/05/18 517 541 500 541 55,000
2004/05/17 535 535 510 514 59,000
2004/05/14 548 548 533 534 32,000
2004/05/13 575 575 549 558 50,000
2004/05/12 570 578 555 565 46,000
2004/05/11 520 552 520 542 69,000
2004/05/10 568 568 520 529 130,000
2004/05/07 574 586 570 584 93,000
2004/05/06 608 618 570 584 120,000
2004/04/30 610 615 607 609 56,000
2004/04/28 630 633 620 626 140,000
2004/04/27 622 630 608 620 77,000
2004/04/26 635 637 620 621 111,000
2004/04/23 627 635 625 631 64,000
2004/04/22 634 640 632 637 60,000
2004/04/21 620 648 618 632 137,000
2004/04/20 628 640 626 630 78,000
2004/04/19 648 653 630 632 113,000
2004/04/16 628 644 620 644 85,000
2004/04/15 635 640 623 624 135,000
2004/04/14 639 640 628 638 193,000
2004/04/13 648 660 638 638 192,000
2004/04/12 616 644 616 638 136,000
2004/04/09 630 630 606 613 118,000
2004/04/08 615 640 615 633 179,000
2004/04/07 608 635 605 635 133,000
2004/04/06 606 610 591 610 167,000
2004/04/05 597 618 597 604 262,000
2004/04/02 570 599 570 595 188,000
2004/04/01 584 584 571 574 87,000
2004/03/31 572 590 568 579 253,000
2004/03/30 560 569 559 564 141,000
2004/03/29 556 566 555 563 112,000
2004/03/26 570 570 563 566 91,000
2004/03/25 579 585 566 574 157,000
2004/03/24 545 580 542 580 466,000
2004/03/23 545 545 536 539 124,000
2004/03/22 531 545 531 541 95,000
2004/03/19 526 539 526 531 85,000
2004/03/18 540 543 527 534 294,000
2004/03/17 543 545 524 543 231,000
2004/03/16 549 549 540 543 191,000
2004/03/15 522 543 522 539 287,000
2004/03/12 525 526 515 517 196,000
2004/03/11 520 533 500 530 313,000
2004/03/10 509 533 506 524 461,000
2004/03/09 495 511 493 509 190,000
2004/03/08 491 500 489 500 166,000
2004/03/05 486 489 482 488 114,000
2004/03/04 477 490 476 484 203,000
2004/03/03 482 486 475 475 203,000
2004/03/02 473 487 468 487 165,000
2004/03/01 468 472 466 472 150,000
2004/02/27 460 466 458 463 117,000
2004/02/26 451 461 451 461 72,000
2004/02/25 454 455 445 455 43,000
2004/02/24 459 459 454 454 41,000
2004/02/23 457 459 453 455 41,000
2004/02/20 460 460 452 452 135,000
2004/02/19 452 455 449 454 70,000
2004/02/18 454 454 451 452 25,000
2004/02/17 451 454 451 454 39,000
2004/02/16 448 454 448 451 33,000
2004/02/13 450 450 445 448 36,000
2004/02/12 454 456 449 450 48,000
2004/02/10 460 463 452 452 56,000
2004/02/09 454 456 454 456 13,000
2004/02/06 452 460 450 454 47,000
2004/02/05 451 460 451 452 20,000
2004/02/04 460 460 445 454 102,000
2004/02/03 461 461 451 453 64,000
2004/02/02 445 455 445 455 52,000
2004/01/30 441 448 441 444 21,000
2004/01/29 448 451 445 448 49,000
2004/01/28 459 459 455 457 37,000
2004/01/27 464 467 460 460 41,000
2004/01/26 465 468 460 463 35,000
2004/01/23 463 463 458 460 35,000
2004/01/22 466 466 462 463 141,000
2004/01/21 475 475 465 469 75,000
2004/01/20 475 485 472 474 295,000
2004/01/19 475 478 469 475 277,000
2004/01/16 459 475 459 469 275,000
2004/01/15 450 464 450 460 210,000
2004/01/14 445 455 439 453 129,000
2004/01/13 456 458 451 453 169,000
2004/01/09 439 455 436 455 181,000
2004/01/08 430 435 426 435 55,000
2004/01/07 436 436 427 428 71,000
2004/01/06 442 442 436 436 31,000
2004/01/05 437 450 437 440 77,000

このページの先頭へ