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
2011/12/30 880 905 874 902 48,400
2011/12/29 858 890 857 884 45,600
2011/12/28 867 874 863 863 49,000
2011/12/27 892 896 873 876 59,400
2011/12/26 910 910 888 897 60,000
2011/12/22 905 907 890 896 86,400
2011/12/21 908 910 900 902 62,900
2011/12/20 887 908 881 893 81,100
2011/12/19 874 887 863 882 100,300
2011/12/16 879 888 873 874 84,200
2011/12/15 872 884 869 875 104,900
2011/12/14 897 916 880 882 217,900
2011/12/13 877 892 871 889 131,900
2011/12/12 875 880 868 874 136,400
2011/12/09 852 871 850 855 85,300
2011/12/08 873 873 848 858 86,800
2011/12/07 850 872 849 865 82,800
2011/12/06 863 869 842 850 85,900
2011/12/05 853 869 850 862 61,900
2011/12/02 824 857 824 850 166,500
2011/12/01 839 846 816 821 133,500
2011/11/30 793 807 790 805 164,000
2011/11/29 750 808 745 806 179,800
2011/11/28 749 750 728 734 140,900
2011/11/25 745 748 727 734 79,000
2011/11/24 760 760 742 745 47,500
2011/11/22 753 771 750 767 34,100
2011/11/21 763 774 756 768 50,900
2011/11/18 790 796 767 767 100,800
2011/11/17 794 812 779 801 62,200
2011/11/16 828 829 794 794 40,300
2011/11/15 814 850 813 833 133,300
2011/11/14 798 811 796 810 50,100
2011/11/11 810 816 772 782 182,300
2011/11/10 822 830 805 819 82,200
2011/11/09 854 862 835 852 52,600
2011/11/08 877 883 846 848 60,500
2011/11/07 869 882 863 877 39,400
2011/11/04 884 888 868 878 34,900
2011/11/02 870 875 858 862 75,900
2011/11/01 905 920 881 884 85,100
2011/10/31 860 936 860 928 184,600
2011/10/28 903 905 869 869 133,700
2011/10/27 870 884 857 876 96,800
2011/10/26 854 887 854 877 47,000
2011/10/25 891 901 870 873 73,700
2011/10/24 894 902 881 898 61,800
2011/10/21 902 902 884 886 14,600
2011/10/20 877 906 877 898 85,500
2011/10/19 914 917 875 883 89,900
2011/10/18 899 925 888 911 56,900
2011/10/17 906 925 905 919 38,100
2011/10/14 902 902 886 893 69,500
2011/10/13 945 946 916 917 83,400
2011/10/12 925 946 903 934 91,400
2011/10/11 898 936 898 926 156,200
2011/10/07 872 893 872 884 108,400
2011/10/06 850 864 850 858 66,100
2011/10/05 892 892 834 836 121,700
2011/10/04 885 885 866 877 104,000
2011/10/03 912 925 891 913 81,400
2011/09/30 961 965 914 942 110,100
2011/09/29 900 946 889 946 112,400
2011/09/28 861 907 861 907 80,300
2011/09/27 849 871 840 859 110,200
2011/09/26 880 882 832 834 87,200
2011/09/22 891 892 873 882 82,900
2011/09/21 907 910 891 891 35,200
2011/09/20 915 921 902 905 145,700
2011/09/16 895 915 882 915 188,200
2011/09/15 873 882 864 880 63,600
2011/09/14 886 901 844 848 99,300
2011/09/13 870 905 863 891 100,300
2011/09/12 862 869 854 860 54,500
2011/09/09 893 899 874 877 124,600
2011/09/08 927 927 890 900 111,600
2011/09/07 874 904 873 902 112,700
2011/09/06 899 899 853 859 139,100
2011/09/05 917 924 887 897 139,800
2011/09/02 927 944 913 935 174,200
2011/09/01 928 945 924 932 226,500
2011/08/31 901 928 892 918 224,300
2011/08/30 866 918 861 909 376,300
2011/08/29 849 868 828 850 143,700
2011/08/26 816 853 816 849 169,900
2011/08/25 819 843 809 822 227,900
2011/08/24 828 846 802 807 167,700
2011/08/23 823 824 802 813 291,900
2011/08/22 853 885 829 832 156,800
2011/08/19 882 893 867 868 324,200
2011/08/18 944 951 897 899 272,400
2011/08/17 967 967 944 956 162,700
2011/08/16 970 990 954 968 212,100
2011/08/15 992 1,014 960 979 204,200
2011/08/12 1,030 1,049 989 992 201,600
2011/08/11 1,002 1,041 1,002 1,022 193,300
2011/08/10 1,085 1,091 1,039 1,043 168,000
2011/08/09 1,000 1,068 969 1,061 372,400
2011/08/08 1,094 1,115 1,038 1,057 440,200
2011/08/05 1,090 1,148 1,058 1,124 956,500
2011/08/04 999 1,098 996 1,098 903,000
2011/08/03 960 961 944 948 102,900
2011/08/02 990 990 974 975 55,200
2011/08/01 972 991 968 988 74,800
2011/07/29 950 980 950 972 149,000
2011/07/28 971 974 957 963 120,700
2011/07/27 993 993 982 990 77,900
2011/07/26 986 1,000 980 993 76,300
2011/07/25 985 990 972 980 78,400
2011/07/22 976 987 976 985 136,900
2011/07/21 976 976 963 967 50,700
2011/07/20 980 984 969 975 87,500
2011/07/19 967 977 957 975 96,100
2011/07/15 957 968 953 967 106,000
2011/07/14 931 963 929 953 184,500
2011/07/13 915 930 906 928 111,400
2011/07/12 920 932 917 928 98,800
2011/07/11 945 945 923 926 169,600
2011/07/08 945 953 936 947 99,100
2011/07/07 935 946 933 942 64,200
2011/07/06 930 943 917 942 88,900
2011/07/05 941 941 926 929 66,400
2011/07/04 960 961 940 943 93,300
2011/07/01 961 968 942 949 95,100
2011/06/30 950 968 938 965 134,400
2011/06/29 935 949 923 948 162,800
2011/06/28 954 965 915 923 278,300
2011/06/27 931 954 922 948 199,500
2011/06/24 932 946 925 931 152,800
2011/06/23 892 936 888 925 299,700
2011/06/22 892 907 888 902 164,800
2011/06/21 898 900 874 891 232,400
2011/06/20 889 901 885 892 100,900
2011/06/17 893 903 870 885 213,300
2011/06/16 880 928 873 892 375,300
2011/06/15 951 951 878 881 453,300
2011/06/14 912 953 908 949 298,900
2011/06/13 910 917 903 912 105,300
2011/06/10 919 928 915 925 198,200
2011/06/09 910 915 887 909 131,100
2011/06/08 892 913 890 909 261,600
2011/06/07 865 887 857 884 163,000
2011/06/06 848 876 843 868 150,300
2011/06/03 892 892 860 863 154,600
2011/06/02 876 895 871 893 165,000
2011/06/01 883 894 865 894 191,800
2011/05/31 874 888 870 888 176,200
2011/05/30 831 878 820 871 343,600
2011/05/27 811 832 803 831 123,000
2011/05/26 816 828 811 819 102,900
2011/05/25 795 820 795 815 119,000
2011/05/24 790 800 787 795 82,300
2011/05/23 809 809 793 800 121,800
2011/05/20 823 840 818 820 182,900
2011/05/19 803 817 790 816 195,100
2011/05/18 784 802 781 794 182,400
2011/05/17 777 789 761 770 114,500
2011/05/16 749 814 748 777 458,300
2011/05/13 758 766 742 764 219,000
2011/05/12 726 755 722 750 124,700
2011/05/11 735 739 728 730 93,200
2011/05/10 720 735 719 732 88,300
2011/05/09 723 728 716 719 98,300
2011/05/06 718 723 710 722 82,900
2011/05/02 743 744 720 733 181,000
2011/04/28 706 730 701 730 143,600
2011/04/27 690 706 690 701 124,600
2011/04/26 689 696 685 690 117,200
2011/04/25 699 703 684 688 66,700
2011/04/22 669 695 665 689 130,300
2011/04/21 687 690 675 675 124,900
2011/04/20 694 700 679 686 96,700
2011/04/19 695 698 683 687 102,100
2011/04/18 675 710 675 703 192,400
2011/04/15 694 694 673 675 139,900
2011/04/14 661 695 660 686 221,400
2011/04/13 636 663 635 660 105,900
2011/04/12 660 663 635 640 141,700
2011/04/11 655 675 652 663 90,700
2011/04/08 631 666 631 663 185,800
2011/04/07 664 677 633 637 226,500
2011/04/06 678 680 657 664 114,600
2011/04/05 695 700 672 685 93,300
2011/04/04 732 737 702 705 119,900
2011/04/01 765 769 728 732 137,100
2011/03/31 778 778 743 767 168,600
2011/03/30 758 779 750 779 91,600
2011/03/29 734 765 726 757 113,300
2011/03/28 749 755 724 744 376,200
2011/03/25 721 740 717 740 136,400
2011/03/24 727 727 700 710 155,200
2011/03/23 743 761 725 733 165,800
2011/03/22 773 775 748 748 227,700
2011/03/18 702 720 690 713 161,800
2011/03/17 609 690 603 672 240,100
2011/03/16 580 650 580 649 270,900
2011/03/15 702 703 567 569 294,700
2011/03/14 758 780 709 717 205,300
2011/03/11 859 870 849 851 244,200
2011/03/10 855 865 848 857 161,000
2011/03/09 868 879 852 853 129,400
2011/03/08 867 875 855 858 87,100
2011/03/07 885 885 864 872 99,300
2011/03/04 898 899 876 884 94,100
2011/03/03 880 886 876 883 85,600
2011/03/02 884 884 871 875 87,800
2011/03/01 896 900 886 895 112,300
2011/02/28 875 895 866 887 108,900
2011/02/25 855 878 853 873 193,300
2011/02/24 868 872 849 852 183,600
2011/02/23 894 904 876 877 266,500
2011/02/22 926 929 901 909 125,700
2011/02/21 944 944 926 938 114,100
2011/02/18 951 954 935 945 90,300
2011/02/17 961 963 942 951 104,500
2011/02/16 955 967 955 958 74,800
2011/02/15 965 973 958 964 98,300
2011/02/14 959 968 953 963 65,500
2011/02/10 943 961 942 958 89,600
2011/02/09 963 984 937 956 251,500
2011/02/08 985 985 955 962 237,700
2011/02/07 959 979 954 975 246,300
2011/02/04 924 954 923 943 196,400
2011/02/03 916 925 908 922 81,400
2011/02/02 916 931 915 915 99,900
2011/02/01 915 918 906 910 78,900
2011/01/31 900 918 894 906 101,300
2011/01/28 916 929 896 926 161,200
2011/01/27 928 928 902 916 119,800
2011/01/26 916 926 910 918 105,700
2011/01/25 888 932 885 929 332,200
2011/01/24 840 884 840 877 164,100
2011/01/21 886 889 839 846 443,000
2011/01/20 892 902 882 884 194,300
2011/01/19 923 926 890 905 230,800
2011/01/18 905 929 901 923 99,200
2011/01/17 930 943 904 915 129,900
2011/01/14 926 936 917 928 140,500
2011/01/13 927 936 920 931 248,300
2011/01/12 935 940 898 901 246,400
2011/01/11 887 932 880 928 193,800
2011/01/07 890 910 883 892 146,000
2011/01/06 890 899 885 894 225,200
2011/01/05 860 877 846 876 186,500
2011/01/04 837 862 833 854 202,800

このページの先頭へ