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
2010/12/30 830 833 810 824 140,800
2010/12/29 820 837 817 836 156,100
2010/12/28 802 822 801 818 100,200
2010/12/27 792 808 792 802 84,500
2010/12/24 803 806 794 797 161,000
2010/12/22 812 819 809 813 114,600
2010/12/21 812 821 807 807 101,100
2010/12/20 810 823 807 816 115,900
2010/12/17 828 829 815 820 125,200
2010/12/16 818 830 811 828 257,700
2010/12/15 803 815 801 815 124,600
2010/12/14 809 816 796 802 214,800
2010/12/13 780 809 779 805 240,000
2010/12/10 795 804 771 774 314,000
2010/12/09 804 808 794 804 171,300
2010/12/08 816 823 793 800 413,000
2010/12/07 798 819 791 816 320,100
2010/12/06 777 796 776 792 182,900
2010/12/03 772 783 769 779 106,300
2010/12/02 778 782 772 773 114,100
2010/12/01 760 765 746 764 131,500
2010/11/30 772 780 758 763 185,400
2010/11/29 730 771 728 771 340,300
2010/11/26 743 753 727 733 106,200
2010/11/25 742 748 737 740 182,100
2010/11/24 730 738 721 733 147,700
2010/11/22 732 756 730 751 194,100
2010/11/19 749 749 726 729 161,400
2010/11/18 736 745 728 742 125,600
2010/11/17 730 736 719 735 214,500
2010/11/16 707 742 707 733 385,700
2010/11/15 698 702 690 702 132,700
2010/11/12 690 693 682 689 86,300
2010/11/11 699 706 684 691 108,200
2010/11/10 690 699 678 698 186,400
2010/11/09 669 711 662 689 399,200
2010/11/08 629 645 626 644 120,100
2010/11/05 603 619 603 616 99,200
2010/11/04 590 599 589 590 45,500
2010/11/02 584 589 578 582 64,400
2010/11/01 589 602 588 591 64,000
2010/10/29 605 605 590 599 62,400
2010/10/28 628 628 606 606 120,100
2010/10/27 625 632 616 628 70,000
2010/10/26 629 634 616 619 49,600
2010/10/25 634 640 628 629 61,000
2010/10/22 637 638 627 632 56,100
2010/10/21 639 643 623 632 128,000
2010/10/20 603 636 595 633 198,300
2010/10/19 618 625 605 609 80,100
2010/10/18 609 620 607 615 55,500
2010/10/15 611 622 602 606 104,700
2010/10/14 614 624 614 618 89,300
2010/10/13 613 634 610 611 95,000
2010/10/12 640 641 606 614 99,500
2010/10/08 655 657 635 638 115,800
2010/10/07 667 682 657 664 169,100
2010/10/06 655 660 648 659 73,700
2010/10/05 643 660 637 654 92,900
2010/10/04 663 669 648 652 104,800
2010/10/01 656 669 647 666 170,100
2010/09/30 659 675 654 662 213,000
2010/09/29 643 658 638 653 101,900
2010/09/28 640 653 638 643 121,700
2010/09/27 624 640 623 640 74,700
2010/09/24 620 640 619 623 174,700
2010/09/22 650 656 638 640 132,400
2010/09/21 672 678 652 660 168,200
2010/09/17 641 679 631 677 327,600
2010/09/16 643 648 626 631 150,300
2010/09/15 609 628 593 625 134,600
2010/09/14 610 614 601 610 61,200
2010/09/13 606 611 594 610 114,900
2010/09/10 609 615 592 596 170,100
2010/09/09 600 608 596 601 99,400
2010/09/08 600 600 582 590 177,900
2010/09/07 600 633 595 613 285,900
2010/09/06 559 610 556 606 418,000
2010/09/03 556 564 547 556 231,600
2010/09/02 578 578 548 556 159,900
2010/09/01 566 576 557 562 131,700
2010/08/31 580 588 565 565 159,500
2010/08/30 616 616 596 598 133,400
2010/08/27 578 600 564 597 224,600
2010/08/26 594 609 582 587 144,100
2010/08/25 580 603 577 586 185,800
2010/08/24 593 604 587 589 237,000
2010/08/23 615 621 611 613 92,900
2010/08/20 624 631 619 621 67,000
2010/08/19 623 638 623 634 115,000
2010/08/18 634 644 620 623 187,500
2010/08/17 615 631 605 625 140,900
2010/08/16 629 632 613 615 185,000
2010/08/13 647 650 627 639 142,600
2010/08/12 620 647 620 646 167,200
2010/08/11 650 650 630 636 194,400
2010/08/10 671 674 652 655 188,700
2010/08/09 680 681 668 669 85,500
2010/08/06 670 689 660 685 194,100
2010/08/05 700 714 675 680 554,200
2010/08/04 717 719 702 714 319,000
2010/08/03 713 717 700 711 216,900
2010/08/02 673 699 666 692 191,900
2010/07/30 692 692 669 682 185,200
2010/07/29 697 709 692 694 126,400
2010/07/28 693 702 674 694 209,300
2010/07/27 697 713 675 677 232,900
2010/07/26 666 692 654 687 244,300
2010/07/23 646 665 642 659 187,200
2010/07/22 653 655 623 624 267,500
2010/07/21 680 693 663 663 149,300
2010/07/20 672 689 664 679 167,700
2010/07/16 693 700 673 677 159,800
2010/07/15 707 709 695 703 192,000
2010/07/14 720 735 703 715 169,700
2010/07/13 718 724 700 702 144,400
2010/07/12 717 745 717 723 216,700
2010/07/09 692 730 688 719 422,100
2010/07/08 722 727 682 687 750,800
2010/07/07 734 739 703 709 367,600
2010/07/06 726 749 714 749 188,300
2010/07/05 723 752 715 741 294,300
2010/07/02 693 719 691 708 142,200
2010/07/01 709 721 695 703 196,200
2010/06/30 720 733 714 724 275,000
2010/06/29 760 782 724 736 391,900
2010/06/28 826 827 749 751 461,900
2010/06/25 821 830 808 826 439,200
2010/06/24 788 838 782 825 663,900
2010/06/23 805 806 782 788 334,600
2010/06/22 781 815 771 811 575,100
2010/06/21 766 789 760 781 300,100
2010/06/18 769 770 756 761 191,900
2010/06/17 747 774 741 767 375,600
2010/06/16 759 768 751 754 259,900
2010/06/15 732 754 727 749 262,600
2010/06/14 724 745 721 732 438,900
2010/06/11 700 709 685 706 338,300
2010/06/10 687 696 671 690 247,500
2010/06/09 710 713 688 694 175,800
2010/06/08 695 722 695 705 259,800
2010/06/07 701 716 691 710 383,300
2010/06/04 694 725 690 724 516,400
2010/06/03 655 687 653 687 267,000
2010/06/02 659 671 641 645 196,300
2010/06/01 682 682 657 659 140,200
2010/05/31 666 681 659 675 139,600
2010/05/28 666 687 658 665 370,700
2010/05/27 602 660 598 650 327,200
2010/05/26 638 646 603 612 287,200
2010/05/25 649 670 632 638 431,300
2010/05/24 640 656 627 649 221,300
2010/05/21 640 647 631 634 250,700
2010/05/20 666 671 654 661 179,400
2010/05/19 652 681 645 676 234,200
2010/05/18 698 703 661 666 366,900
2010/05/17 725 737 683 696 620,300
2010/05/14 747 754 716 720 486,500
2010/05/13 740 782 733 768 477,000
2010/05/12 726 746 718 725 167,600
2010/05/11 740 752 718 722 269,800
2010/05/10 699 733 696 725 426,700
2010/05/07 678 699 675 690 300,600
2010/05/06 730 730 711 713 236,800
2010/04/30 743 757 739 749 186,700
2010/04/28 746 751 730 731 341,700
2010/04/27 770 771 750 761 203,900
2010/04/26 772 785 765 771 354,600
2010/04/23 748 764 735 757 425,100
2010/04/22 732 742 712 734 480,500
2010/04/21 700 728 696 726 479,700
2010/04/20 686 702 684 690 242,800
2010/04/19 687 691 679 690 205,900
2010/04/16 700 704 683 702 236,600
2010/04/15 714 714 699 703 219,100
2010/04/14 698 709 695 707 296,800
2010/04/13 711 712 686 697 340,700
2010/04/12 702 712 690 709 322,300
2010/04/09 690 696 682 692 278,300
2010/04/08 689 703 681 699 322,900
2010/04/07 685 722 683 695 1,222,400
2010/04/06 701 707 677 679 317,400
2010/04/05 677 709 671 696 389,100
2010/04/02 686 688 662 671 432,600
2010/04/01 675 698 661 677 803,300
2010/03/31 713 715 688 700 488,500
2010/03/30 745 748 687 709 712,800
2010/03/29 734 750 720 740 527,200
2010/03/26 722 729 709 725 505,000
2010/03/25 720 729 707 726 592,100
2010/03/24 715 723 683 705 1,024,500
2010/03/23 735 776 707 721 2,138,900
2010/03/19 659 720 659 720 1,671,900
2010/03/18 665 679 652 662 1,239,200
2010/03/17 610 674 592 653 1,850,200
2010/03/16 590 620 589 594 653,900
2010/03/15 574 593 562 585 441,900
2010/03/12 570 578 553 567 383,500
2010/03/11 564 595 561 572 668,000
2010/03/10 532 562 532 554 426,100
2010/03/09 540 546 526 537 501,800
2010/03/08 502 553 501 540 814,400
2010/03/05 495 504 495 502 118,200
2010/03/04 503 505 495 498 169,200
2010/03/03 485 506 485 497 328,000
2010/03/02 486 496 477 496 501,700
2010/03/01 475 520 473 493 1,374,400
2010/02/26 433 470 432 470 620,900
2010/02/25 407 455 407 430 1,095,900
2010/02/24 408 412 397 403 136,900
2010/02/23 378 420 376 408 355,200
2010/02/22 366 379 366 373 61,800
2010/02/19 373 373 367 367 29,200
2010/02/18 368 373 365 370 52,500
2010/02/17 376 376 371 371 45,400
2010/02/16 375 376 365 372 45,400
2010/02/15 375 379 368 369 68,600
2010/02/12 366 367 358 367 94,800
2010/02/10 376 376 364 366 69,100
2010/02/09 369 379 361 376 131,100
2010/02/08 365 383 365 372 263,600
2010/02/05 346 355 346 346 54,800
2010/02/04 360 361 350 353 55,700
2010/02/03 354 359 351 355 44,700
2010/02/02 347 349 340 349 38,200
2010/02/01 343 344 336 340 40,600
2010/01/29 348 352 344 345 48,600
2010/01/28 345 355 344 353 45,600
2010/01/27 351 354 343 344 55,500
2010/01/26 353 361 347 348 101,200
2010/01/25 352 352 346 349 40,300
2010/01/22 354 356 346 351 45,300
2010/01/21 353 362 352 359 33,900
2010/01/20 363 370 347 354 81,300
2010/01/19 363 363 357 359 27,500
2010/01/18 360 364 356 356 45,000
2010/01/15 360 368 355 360 101,500
2010/01/14 354 357 350 354 53,900
2010/01/13 350 354 345 347 52,900
2010/01/12 354 357 344 350 119,500
2010/01/08 353 357 352 356 44,100
2010/01/07 348 353 346 349 42,800
2010/01/06 358 360 339 345 130,000
2010/01/05 365 365 357 358 64,600
2010/01/04 360 365 358 358 38,300

このページの先頭へ