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
2007/12/28 1,132 1,132 1,095 1,096 44,400
2007/12/27 1,131 1,140 1,126 1,133 126,700
2007/12/26 1,113 1,131 1,110 1,130 91,000
2007/12/25 1,130 1,133 1,101 1,107 78,000
2007/12/21 1,085 1,093 1,062 1,093 103,000
2007/12/20 1,099 1,099 1,074 1,082 180,900
2007/12/19 1,091 1,096 1,075 1,079 88,500
2007/12/18 1,065 1,121 1,052 1,102 154,000
2007/12/17 1,148 1,148 1,096 1,104 149,500
2007/12/14 1,139 1,160 1,129 1,130 174,000
2007/12/13 1,145 1,150 1,129 1,129 148,500
2007/12/12 1,118 1,142 1,115 1,142 109,000
2007/12/11 1,129 1,136 1,119 1,130 101,600
2007/12/10 1,142 1,147 1,118 1,127 128,700
2007/12/07 1,134 1,154 1,129 1,142 172,900
2007/12/06 1,118 1,138 1,108 1,121 245,600
2007/12/05 1,117 1,152 1,107 1,137 288,700
2007/12/04 1,179 1,192 1,140 1,157 484,800
2007/12/03 1,166 1,166 1,124 1,131 202,700
2007/11/30 1,128 1,159 1,128 1,150 167,400
2007/11/29 1,148 1,162 1,127 1,147 290,300
2007/11/28 1,143 1,143 1,073 1,096 148,300
2007/11/27 1,058 1,117 1,040 1,106 265,700
2007/11/26 1,066 1,090 1,056 1,078 129,900
2007/11/22 1,047 1,083 1,022 1,067 209,800
2007/11/21 1,038 1,097 1,026 1,085 317,600
2007/11/20 1,000 1,026 984 1,020 154,500
2007/11/19 1,087 1,087 1,027 1,031 175,000
2007/11/16 1,060 1,060 1,032 1,039 120,500
2007/11/15 1,091 1,094 1,067 1,085 152,300
2007/11/14 1,040 1,074 1,040 1,071 150,600
2007/11/13 1,002 1,042 1,002 1,027 124,700
2007/11/12 1,033 1,050 1,017 1,029 157,500
2007/11/09 1,118 1,118 1,052 1,073 236,900
2007/11/08 1,037 1,084 1,010 1,078 288,700
2007/11/07 1,093 1,120 1,087 1,097 262,300
2007/11/06 1,095 1,143 1,078 1,113 158,300
2007/11/05 1,129 1,131 1,095 1,100 192,300
2007/11/02 1,140 1,158 1,125 1,146 235,600
2007/11/01 1,182 1,200 1,133 1,158 250,300
2007/10/31 1,132 1,163 1,125 1,163 230,100
2007/10/30 1,139 1,157 1,139 1,148 288,300
2007/10/29 1,141 1,168 1,134 1,150 229,700
2007/10/26 1,160 1,163 1,142 1,160 143,800
2007/10/25 1,196 1,198 1,161 1,169 203,500
2007/10/24 1,190 1,215 1,190 1,205 115,800
2007/10/23 1,197 1,215 1,197 1,201 182,600
2007/10/22 1,199 1,213 1,172 1,207 266,700
2007/10/19 1,224 1,244 1,218 1,232 252,300
2007/10/18 1,166 1,235 1,166 1,227 289,100
2007/10/17 1,180 1,195 1,161 1,180 259,100
2007/10/16 1,177 1,193 1,170 1,180 209,400
2007/10/15 1,165 1,198 1,165 1,197 267,600
2007/10/12 1,157 1,175 1,157 1,162 280,000
2007/10/11 1,131 1,185 1,131 1,177 272,600
2007/10/10 1,149 1,151 1,123 1,146 187,200
2007/10/09 1,150 1,160 1,143 1,148 182,700
2007/10/05 1,139 1,148 1,117 1,146 209,100
2007/10/04 1,086 1,147 1,086 1,139 294,300
2007/10/03 1,058 1,107 1,055 1,100 249,900
2007/10/02 1,079 1,080 1,065 1,078 161,000
2007/10/01 1,050 1,063 1,035 1,061 292,900
2007/09/28 1,005 1,036 1,004 1,035 301,400
2007/09/27 1,024 1,028 995 1,002 428,200
2007/09/26 991 1,040 983 1,010 654,000
2007/09/25 949 999 920 996 741,700
2007/09/21 834 944 823 944 705,100
2007/09/20 843 849 826 844 119,500
2007/09/19 820 848 820 839 127,700
2007/09/18 823 823 806 811 135,600
2007/09/14 809 826 807 822 145,600
2007/09/13 825 838 821 829 103,800
2007/09/12 850 855 829 835 118,500
2007/09/11 840 853 817 843 143,600
2007/09/10 854 860 847 848 112,500
2007/09/07 861 884 861 880 102,300
2007/09/06 872 880 857 879 116,400
2007/09/05 886 892 875 875 134,900
2007/09/04 893 896 880 891 82,700
2007/09/03 900 915 885 892 94,200
2007/08/31 878 900 870 900 118,700
2007/08/30 885 887 873 878 80,700
2007/08/29 859 885 858 878 87,100
2007/08/28 890 893 886 889 61,900
2007/08/27 884 913 883 895 163,600
2007/08/24 871 876 855 867 51,700
2007/08/23 850 872 850 871 83,700
2007/08/22 832 852 829 844 85,900
2007/08/21 824 857 821 850 115,200
2007/08/20 830 846 823 834 162,000
2007/08/17 904 904 804 818 155,300
2007/08/16 901 917 864 904 182,500
2007/08/15 912 933 912 920 254,400
2007/08/14 945 956 914 922 192,400
2007/08/13 919 965 919 950 313,500
2007/08/10 909 918 893 915 368,600
2007/08/09 898 920 885 919 663,400
2007/08/08 886 894 850 858 207,600
2007/08/07 893 902 884 886 145,200
2007/08/06 881 895 870 887 146,900
2007/08/03 889 902 889 897 92,800
2007/08/02 900 905 883 889 126,900
2007/08/01 910 911 892 898 152,100
2007/07/31 919 931 913 914 179,700
2007/07/30 891 921 890 919 132,700
2007/07/27 920 921 902 907 148,300
2007/07/26 931 937 923 929 118,900
2007/07/25 934 942 923 937 122,300
2007/07/24 945 951 940 946 95,900
2007/07/23 961 966 932 938 236,200
2007/07/20 997 1,003 959 968 568,500
2007/07/19 1,001 1,008 981 994 877,700
2007/07/18 955 958 935 936 178,400
2007/07/17 920 955 919 955 372,800
2007/07/13 921 924 918 919 145,700
2007/07/12 915 927 913 917 155,900
2007/07/11 933 934 913 918 159,200
2007/07/10 938 942 930 932 108,000
2007/07/09 940 947 924 932 201,000
2007/07/06 958 960 936 940 253,800
2007/07/05 971 975 961 963 116,000
2007/07/04 981 981 969 969 140,800
2007/07/03 970 982 964 979 184,500
2007/07/02 985 985 975 978 173,700
2007/06/29 963 976 955 975 139,700
2007/06/28 950 960 947 958 168,500
2007/06/27 965 970 940 943 149,900
2007/06/26 965 974 952 955 199,200
2007/06/25 955 970 954 955 238,700
2007/06/22 956 957 936 948 150,900
2007/06/21 952 969 951 960 257,600
2007/06/20 925 960 917 955 315,600
2007/06/19 941 941 927 931 96,900
2007/06/18 939 944 929 940 126,100
2007/06/15 924 929 921 929 84,200
2007/06/14 911 920 907 918 111,300
2007/06/13 906 911 899 903 137,200
2007/06/12 916 922 910 916 103,800
2007/06/11 925 931 910 916 137,200
2007/06/08 945 946 924 932 126,400
2007/06/07 945 954 940 952 94,400
2007/06/06 949 962 948 957 74,100
2007/06/05 970 970 955 963 88,200
2007/06/04 979 979 951 955 118,000
2007/06/01 940 968 940 963 109,300
2007/05/31 938 947 934 945 94,700
2007/05/30 940 940 921 930 140,300
2007/05/29 909 921 909 920 120,100
2007/05/28 896 914 896 906 89,800
2007/05/25 920 923 895 902 137,300
2007/05/24 924 925 914 919 67,700
2007/05/23 918 927 914 924 72,400
2007/05/22 906 910 889 908 180,200
2007/05/21 917 926 900 911 114,200
2007/05/18 948 954 900 915 104,200
2007/05/17 936 950 930 936 144,100
2007/05/16 945 947 928 936 118,800
2007/05/15 963 963 939 939 139,600
2007/05/14 993 993 955 959 185,200
2007/05/11 985 995 976 983 265,600
2007/05/10 958 1,008 954 975 458,300
2007/05/09 910 926 910 924 76,300
2007/05/08 920 929 915 916 87,700
2007/05/07 936 936 916 919 116,700
2007/05/02 920 926 911 916 102,900
2007/05/01 906 930 906 918 95,000
2007/04/27 900 920 900 912 132,000
2007/04/26 900 905 895 903 107,300
2007/04/25 912 912 893 897 59,200
2007/04/24 890 904 880 902 166,700
2007/04/23 914 914 885 896 153,400
2007/04/20 914 915 903 904 63,500
2007/04/19 917 925 907 910 124,800
2007/04/18 922 937 917 927 126,400
2007/04/17 945 950 922 924 151,800
2007/04/16 958 961 943 944 150,100
2007/04/13 976 976 945 948 191,700
2007/04/12 980 987 975 978 115,400
2007/04/11 1,000 1,001 980 988 143,100
2007/04/10 1,003 1,003 995 997 142,400
2007/04/09 999 1,003 989 999 145,500
2007/04/06 996 1,005 976 983 271,200
2007/04/05 995 1,001 995 996 222,600
2007/04/04 1,002 1,017 995 1,000 200,300
2007/04/03 1,002 1,008 995 997 154,300
2007/04/02 1,026 1,034 993 1,001 214,200
2007/03/30 1,033 1,033 1,018 1,022 149,300
2007/03/29 1,002 1,021 999 1,019 207,400
2007/03/28 1,037 1,050 1,016 1,020 171,300
2007/03/27 1,052 1,073 1,045 1,050 148,100
2007/03/26 1,079 1,086 1,070 1,078 120,600
2007/03/23 1,077 1,079 1,054 1,078 115,700
2007/03/22 1,091 1,091 1,070 1,077 118,000
2007/03/20 1,039 1,066 1,037 1,051 106,200
2007/03/19 1,033 1,037 1,029 1,031 70,000
2007/03/16 1,052 1,052 1,026 1,032 130,800
2007/03/15 1,066 1,066 1,049 1,050 127,400
2007/03/14 1,079 1,080 1,050 1,053 123,300
2007/03/13 1,107 1,113 1,091 1,096 165,300
2007/03/12 1,098 1,118 1,097 1,106 99,900
2007/03/09 1,124 1,137 1,089 1,101 215,000
2007/03/08 1,118 1,134 1,114 1,125 234,500
2007/03/07 1,162 1,162 1,130 1,136 124,400
2007/03/06 1,131 1,147 1,127 1,142 123,700
2007/03/05 1,136 1,144 1,121 1,136 142,700
2007/03/02 1,157 1,157 1,127 1,151 161,700
2007/03/01 1,106 1,163 1,098 1,162 305,900
2007/02/28 1,100 1,122 1,083 1,105 207,600
2007/02/27 1,154 1,162 1,144 1,153 102,600
2007/02/26 1,160 1,167 1,151 1,158 74,600
2007/02/23 1,141 1,159 1,141 1,156 105,000
2007/02/22 1,136 1,158 1,136 1,158 86,800
2007/02/21 1,145 1,159 1,135 1,147 120,800
2007/02/20 1,161 1,164 1,126 1,158 88,400
2007/02/19 1,167 1,168 1,156 1,166 57,500
2007/02/16 1,170 1,176 1,157 1,167 59,500
2007/02/15 1,176 1,188 1,165 1,176 91,100
2007/02/14 1,175 1,180 1,161 1,165 133,200
2007/02/13 1,166 1,180 1,160 1,168 191,500
2007/02/09 1,130 1,146 1,115 1,139 192,300
2007/02/08 1,154 1,170 1,134 1,139 138,200
2007/02/07 1,178 1,180 1,143 1,153 195,800
2007/02/06 1,170 1,196 1,167 1,177 148,800
2007/02/05 1,200 1,200 1,172 1,176 163,000
2007/02/02 1,237 1,237 1,197 1,203 315,000
2007/02/01 1,240 1,258 1,226 1,244 148,800
2007/01/31 1,260 1,260 1,243 1,247 122,200
2007/01/30 1,245 1,255 1,231 1,244 120,300
2007/01/29 1,214 1,256 1,209 1,244 106,800
2007/01/26 1,208 1,227 1,208 1,219 74,800
2007/01/25 1,258 1,261 1,228 1,228 135,300
2007/01/24 1,261 1,270 1,252 1,261 88,200
2007/01/23 1,245 1,267 1,243 1,261 88,600
2007/01/22 1,271 1,272 1,254 1,261 107,300
2007/01/19 1,257 1,276 1,236 1,268 147,300
2007/01/18 1,269 1,280 1,254 1,267 161,700
2007/01/17 1,290 1,290 1,243 1,269 273,800
2007/01/16 1,255 1,298 1,255 1,291 495,000
2007/01/15 1,231 1,288 1,230 1,275 399,100
2007/01/12 1,184 1,229 1,184 1,224 244,400
2007/01/11 1,155 1,189 1,152 1,179 238,700
2007/01/10 1,149 1,153 1,142 1,146 222,100
2007/01/09 1,112 1,148 1,111 1,143 242,000
2007/01/05 1,143 1,148 1,106 1,110 212,400
2007/01/04 1,120 1,136 1,115 1,126 78,500

このページの先頭へ