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
2008/12/30 353 367 353 367 31,800
2008/12/29 353 360 346 356 60,600
2008/12/26 341 348 340 347 40,000
2008/12/25 340 345 340 345 72,500
2008/12/24 348 353 341 350 184,100
2008/12/22 352 367 335 367 339,800
2008/12/19 410 420 366 377 351,900
2008/12/18 437 445 418 423 435,700
2008/12/17 454 460 431 440 132,200
2008/12/16 420 446 412 439 226,200
2008/12/15 380 414 380 410 193,800
2008/12/12 383 388 369 377 116,900
2008/12/11 375 381 365 379 128,700
2008/12/10 385 394 373 388 81,600
2008/12/09 395 397 383 390 38,500
2008/12/08 383 395 373 393 88,900
2008/12/05 375 386 371 379 96,500
2008/12/04 368 386 363 378 135,400
2008/12/03 353 370 348 368 112,500
2008/12/02 340 360 339 356 65,200
2008/12/01 361 361 346 355 103,000
2008/11/28 338 368 338 368 131,100
2008/11/27 341 345 335 343 68,000
2008/11/26 344 347 331 334 57,400
2008/11/25 353 363 330 344 87,300
2008/11/21 320 350 316 348 146,400
2008/11/20 353 353 330 330 145,800
2008/11/19 376 384 362 368 93,900
2008/11/18 367 377 359 372 112,100
2008/11/17 350 373 348 367 126,700
2008/11/14 364 364 340 346 99,000
2008/11/13 350 353 337 339 180,900
2008/11/12 366 380 360 364 187,500
2008/11/11 395 395 366 371 290,800
2008/11/10 410 423 390 406 180,400
2008/11/07 420 423 396 405 154,900
2008/11/06 460 468 444 448 100,600
2008/11/05 480 494 476 488 82,500
2008/11/04 482 503 463 470 121,300
2008/10/31 480 495 462 489 78,400
2008/10/30 426 475 426 475 85,400
2008/10/29 450 450 417 431 72,900
2008/10/28 352 414 350 414 92,100
2008/10/27 400 410 366 367 122,300
2008/10/24 424 435 391 393 87,200
2008/10/23 420 427 400 423 128,700
2008/10/22 468 468 440 442 71,900
2008/10/21 493 495 475 485 88,700
2008/10/20 444 466 436 463 75,400
2008/10/17 453 455 418 437 120,800
2008/10/16 419 439 419 423 118,500
2008/10/15 475 490 438 465 136,100
2008/10/14 454 465 451 465 88,100
2008/10/10 375 391 367 385 204,700
2008/10/09 410 431 396 417 166,800
2008/10/08 406 435 395 408 264,700
2008/10/07 400 426 374 421 302,600
2008/10/06 453 454 401 415 237,700
2008/10/03 488 492 456 463 226,200
2008/10/02 540 540 494 497 232,700
2008/10/01 553 553 532 545 166,800
2008/09/30 542 543 502 533 242,300
2008/09/29 610 611 570 572 169,800
2008/09/26 593 611 586 605 380,500
2008/09/25 577 603 576 593 225,700
2008/09/24 595 608 572 600 431,800
2008/09/22 549 626 530 612 770,600
2008/09/19 521 531 496 529 408,000
2008/09/18 512 535 507 514 184,700
2008/09/17 558 558 525 532 131,000
2008/09/16 526 547 525 532 145,100
2008/09/12 581 596 564 566 175,700
2008/09/11 627 632 591 591 112,600
2008/09/10 640 654 632 634 91,200
2008/09/09 665 669 647 651 82,100
2008/09/08 653 676 650 655 70,100
2008/09/05 629 654 625 646 146,300
2008/09/04 632 660 632 639 115,300
2008/09/03 657 668 635 637 105,800
2008/09/02 680 687 653 654 76,100
2008/09/01 695 699 685 685 69,600
2008/08/29 673 705 673 705 147,100
2008/08/28 690 698 655 666 132,400
2008/08/27 707 712 692 694 107,400
2008/08/26 706 716 700 715 92,000
2008/08/25 703 724 698 716 71,300
2008/08/22 706 708 685 696 65,800
2008/08/21 702 711 698 706 90,900
2008/08/20 706 719 702 708 95,900
2008/08/19 727 728 702 720 95,200
2008/08/18 709 729 709 725 78,300
2008/08/15 705 708 692 707 91,300
2008/08/14 688 709 680 699 123,600
2008/08/13 680 687 671 681 137,700
2008/08/12 697 697 676 678 94,600
2008/08/11 671 700 671 696 164,500
2008/08/08 658 679 655 668 161,500
2008/08/07 704 708 655 668 296,300
2008/08/06 712 725 689 701 277,000
2008/08/05 732 756 706 707 212,300
2008/08/04 775 784 720 725 152,800
2008/08/01 780 790 772 776 86,800
2008/07/31 853 854 777 799 231,700
2008/07/30 854 866 840 843 69,500
2008/07/29 857 860 825 841 137,500
2008/07/28 904 908 880 884 70,900
2008/07/25 921 925 898 900 80,700
2008/07/24 915 922 907 921 91,300
2008/07/23 881 915 880 904 116,000
2008/07/22 845 874 845 873 99,700
2008/07/18 880 888 849 855 122,500
2008/07/17 858 879 858 870 92,700
2008/07/16 843 860 841 848 70,200
2008/07/15 865 872 853 860 92,100
2008/07/14 851 878 842 865 115,100
2008/07/11 867 872 855 858 122,900
2008/07/10 889 898 866 866 158,800
2008/07/09 878 913 877 889 126,700
2008/07/08 917 917 870 877 115,100
2008/07/07 909 924 886 917 111,400
2008/07/04 887 915 886 909 147,300
2008/07/03 871 890 865 873 179,400
2008/07/02 941 941 878 901 146,700
2008/07/01 961 972 941 945 101,600
2008/06/30 942 952 932 951 85,700
2008/06/27 941 948 928 943 102,100
2008/06/26 990 990 954 959 164,400
2008/06/25 968 976 940 973 129,400
2008/06/24 963 969 951 959 65,200
2008/06/23 960 971 925 960 137,400
2008/06/20 982 994 967 973 105,700
2008/06/19 1,015 1,019 973 982 185,500
2008/06/18 993 1,027 992 1,013 215,800
2008/06/17 992 992 975 983 104,200
2008/06/16 986 996 973 992 62,100
2008/06/13 956 986 954 980 125,800
2008/06/12 962 978 947 961 116,900
2008/06/11 981 1,000 968 982 82,100
2008/06/10 1,009 1,014 986 991 112,600
2008/06/09 989 1,024 989 999 183,700
2008/06/06 1,043 1,063 1,029 1,029 113,500
2008/06/05 1,030 1,055 1,019 1,051 141,300
2008/06/04 989 1,044 989 1,044 123,500
2008/06/03 985 1,011 982 995 141,100
2008/06/02 1,038 1,040 1,003 1,010 180,600
2008/05/30 991 1,043 986 1,043 281,800
2008/05/29 940 975 940 971 128,500
2008/05/28 952 953 923 931 166,800
2008/05/27 947 965 947 962 84,000
2008/05/26 970 973 941 952 147,800
2008/05/23 1,007 1,013 970 970 268,100
2008/05/22 961 1,039 960 997 445,400
2008/05/21 940 1,015 940 968 430,400
2008/05/20 927 949 920 940 200,200
2008/05/19 916 930 911 918 128,600
2008/05/16 927 930 903 916 131,200
2008/05/15 895 921 895 918 253,000
2008/05/14 852 885 845 884 322,100
2008/05/13 835 846 823 843 237,700
2008/05/12 801 846 791 824 415,700
2008/05/09 877 878 832 836 203,900
2008/05/08 858 872 856 867 123,400
2008/05/07 860 865 853 861 192,500
2008/05/02 835 854 822 847 256,800
2008/05/01 831 846 815 834 245,100
2008/04/30 812 840 806 831 253,800
2008/04/28 799 814 793 804 180,800
2008/04/25 780 790 774 789 188,200
2008/04/24 777 778 755 767 201,600
2008/04/23 773 775 766 771 242,300
2008/04/22 782 782 768 773 194,100
2008/04/21 777 785 771 782 231,000
2008/04/18 746 757 741 757 122,600
2008/04/17 754 762 741 743 179,300
2008/04/16 734 749 728 746 134,500
2008/04/15 732 734 718 728 158,800
2008/04/14 718 735 712 732 185,200
2008/04/11 737 740 721 732 153,000
2008/04/10 718 735 711 730 164,700
2008/04/09 751 756 726 731 229,600
2008/04/08 772 782 740 749 259,100
2008/04/07 762 770 744 765 199,800
2008/04/04 790 791 764 767 207,600
2008/04/03 786 798 782 789 143,600
2008/04/02 790 798 770 781 315,100
2008/04/01 817 818 768 780 535,800
2008/03/31 877 877 837 847 223,600
2008/03/28 871 889 851 878 160,100
2008/03/27 889 895 853 870 188,200
2008/03/26 908 918 876 909 174,900
2008/03/25 917 950 906 927 287,700
2008/03/24 927 931 904 911 204,700
2008/03/21 870 935 852 932 353,900
2008/03/19 870 889 857 869 204,200
2008/03/18 838 859 831 852 155,800
2008/03/17 866 866 814 837 181,300
2008/03/14 910 938 858 866 295,900
2008/03/13 915 928 894 910 181,000
2008/03/12 940 950 926 930 228,100
2008/03/11 865 909 857 908 211,900
2008/03/10 914 933 878 883 237,200
2008/03/07 926 950 910 924 211,200
2008/03/06 940 964 940 957 223,200
2008/03/05 928 948 910 932 179,600
2008/03/04 958 962 925 938 366,000
2008/03/03 971 991 956 963 280,200
2008/02/29 1,046 1,055 1,032 1,041 310,900
2008/02/28 1,085 1,094 1,066 1,086 97,800
2008/02/27 1,081 1,103 1,070 1,097 144,400
2008/02/26 1,117 1,135 1,069 1,076 225,700
2008/02/25 1,125 1,150 1,114 1,116 224,600
2008/02/22 1,077 1,127 1,075 1,125 168,000
2008/02/21 1,058 1,098 1,058 1,096 187,300
2008/02/20 1,068 1,068 1,043 1,048 156,700
2008/02/19 1,061 1,077 1,060 1,068 93,900
2008/02/18 1,056 1,087 1,050 1,057 110,300
2008/02/15 1,005 1,051 1,001 1,045 128,400
2008/02/14 1,010 1,034 1,000 1,025 181,600
2008/02/13 968 1,009 968 984 248,100
2008/02/12 935 986 933 958 300,400
2008/02/08 948 956 918 935 334,900
2008/02/07 870 870 830 858 96,100
2008/02/06 891 900 850 860 117,900
2008/02/05 915 928 894 901 135,900
2008/02/04 908 917 903 911 95,300
2008/02/01 895 900 871 891 117,700
2008/01/31 849 900 844 899 192,600
2008/01/30 876 882 844 852 147,000
2008/01/29 876 880 839 873 136,900
2008/01/28 890 896 843 846 148,900
2008/01/25 854 892 854 890 125,900
2008/01/24 836 857 830 843 152,100
2008/01/23 834 844 810 823 119,400
2008/01/22 807 835 800 804 176,000
2008/01/21 880 881 845 847 182,400
2008/01/18 845 901 832 893 304,100
2008/01/17 821 872 815 855 251,700
2008/01/16 825 865 812 821 235,200
2008/01/15 918 931 875 878 158,400
2008/01/11 961 980 900 927 179,000
2008/01/10 988 988 964 969 94,400
2008/01/09 984 985 951 978 246,600
2008/01/08 1,000 1,010 981 1,004 156,200
2008/01/07 1,017 1,042 1,003 1,018 170,600
2008/01/04 1,097 1,099 1,034 1,037 84,000

このページの先頭へ