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
2012/12/28 1,143 1,177 1,125 1,167 268,900
2012/12/27 1,103 1,146 1,092 1,124 267,000
2012/12/26 1,066 1,096 1,061 1,095 213,800
2012/12/25 1,095 1,095 1,050 1,057 208,500
2012/12/21 1,082 1,085 1,031 1,051 243,800
2012/12/20 1,076 1,082 1,055 1,068 159,500
2012/12/19 1,070 1,114 1,068 1,095 255,800
2012/12/18 1,057 1,082 1,053 1,056 176,600
2012/12/17 1,084 1,087 1,055 1,057 154,300
2012/12/14 1,069 1,079 1,051 1,066 204,300
2012/12/13 1,045 1,085 1,043 1,081 257,300
2012/12/12 1,038 1,044 1,026 1,038 214,800
2012/12/11 1,021 1,040 1,021 1,031 155,500
2012/12/10 1,026 1,039 1,019 1,028 153,200
2012/12/07 1,014 1,030 1,008 1,020 157,700
2012/12/06 1,022 1,033 1,015 1,024 142,200
2012/12/05 1,009 1,023 1,002 1,011 119,400
2012/12/04 1,009 1,033 1,006 1,010 160,300
2012/12/03 1,033 1,038 1,020 1,032 139,200
2012/11/30 1,024 1,055 1,017 1,033 262,100
2012/11/29 1,013 1,029 1,002 1,013 171,500
2012/11/28 1,023 1,024 986 991 239,100
2012/11/27 1,000 1,056 1,000 1,034 626,000
2012/11/26 998 1,026 993 999 316,800
2012/11/22 928 996 926 992 416,700
2012/11/21 922 929 902 909 171,600
2012/11/20 919 922 907 913 105,300
2012/11/19 908 920 905 908 150,900
2012/11/16 869 899 866 889 288,400
2012/11/15 812 867 812 861 179,200
2012/11/14 805 820 803 818 134,700
2012/11/13 826 830 803 805 242,400
2012/11/12 870 870 816 826 366,300
2012/11/09 866 882 864 876 97,900
2012/11/08 875 895 873 881 87,400
2012/11/07 900 914 886 893 119,300
2012/11/06 933 938 890 898 195,400
2012/11/05 939 939 926 933 100,400
2012/11/02 923 931 913 930 89,500
2012/11/01 897 912 878 908 83,400
2012/10/31 865 903 861 894 136,300
2012/10/30 874 889 865 865 156,100
2012/10/29 900 909 881 882 140,600
2012/10/26 929 936 900 900 88,300
2012/10/25 910 920 902 920 97,400
2012/10/24 914 937 906 910 179,200
2012/10/23 958 959 913 930 212,400
2012/10/22 926 960 926 955 229,800
2012/10/19 926 949 922 944 201,300
2012/10/18 891 930 891 925 266,000
2012/10/17 901 904 880 891 177,000
2012/10/16 883 893 871 891 168,500
2012/10/15 852 882 842 876 153,800
2012/10/12 843 855 842 847 99,000
2012/10/11 819 842 812 836 268,700
2012/10/10 821 830 811 823 269,400
2012/10/09 884 886 840 851 355,500
2012/10/05 887 898 881 892 219,900
2012/10/04 858 890 857 872 242,500
2012/10/03 866 873 856 858 197,900
2012/10/02 892 899 867 870 235,300
2012/10/01 908 908 881 892 222,500
2012/09/28 910 917 900 910 222,700
2012/09/27 926 931 892 908 348,400
2012/09/26 953 958 934 938 165,500
2012/09/25 965 974 946 963 236,600
2012/09/24 991 992 962 968 199,100
2012/09/21 1,011 1,023 996 996 143,100
2012/09/20 1,035 1,035 1,008 1,011 147,800
2012/09/19 1,031 1,053 1,014 1,040 179,200
2012/09/18 1,065 1,070 1,032 1,035 214,100
2012/09/14 1,060 1,073 1,044 1,062 301,600
2012/09/13 994 1,044 989 1,037 262,700
2012/09/12 989 1,020 984 1,000 193,400
2012/09/11 966 990 964 989 212,300
2012/09/10 980 993 960 976 140,800
2012/09/07 967 982 956 979 130,200
2012/09/06 921 945 919 939 192,500
2012/09/05 944 953 929 930 161,400
2012/09/04 950 961 940 954 211,300
2012/09/03 988 994 959 961 179,600
2012/08/31 987 998 984 987 134,500
2012/08/30 1,018 1,021 997 1,001 95,800
2012/08/29 1,016 1,025 1,011 1,018 117,800
2012/08/28 1,063 1,067 1,014 1,020 148,600
2012/08/27 1,030 1,060 1,030 1,058 183,800
2012/08/24 1,039 1,039 1,017 1,022 139,600
2012/08/23 1,023 1,055 1,016 1,051 185,500
2012/08/22 1,049 1,051 1,026 1,041 103,200
2012/08/21 1,063 1,067 1,049 1,049 98,100
2012/08/20 1,059 1,073 1,052 1,062 173,900
2012/08/17 1,050 1,050 1,032 1,044 138,200
2012/08/16 1,001 1,038 993 1,036 230,400
2012/08/15 1,028 1,028 999 1,008 275,800
2012/08/14 1,049 1,050 999 1,021 421,900
2012/08/13 1,100 1,110 1,037 1,046 387,200
2012/08/10 1,134 1,162 1,128 1,142 165,900
2012/08/09 1,116 1,136 1,116 1,132 99,400
2012/08/08 1,100 1,126 1,098 1,119 173,200
2012/08/07 1,075 1,109 1,069 1,099 115,500
2012/08/06 1,067 1,086 1,067 1,076 121,600
2012/08/03 1,085 1,085 1,039 1,044 188,900
2012/08/02 1,109 1,130 1,101 1,106 101,500
2012/08/01 1,110 1,120 1,091 1,104 73,400
2012/07/31 1,113 1,143 1,101 1,136 96,700
2012/07/30 1,144 1,159 1,106 1,118 109,200
2012/07/27 1,096 1,119 1,070 1,119 180,400
2012/07/26 1,039 1,072 1,017 1,061 186,400
2012/07/25 1,054 1,058 1,025 1,032 217,200
2012/07/24 1,099 1,120 1,061 1,070 188,200
2012/07/23 1,130 1,131 1,103 1,104 123,400
2012/07/20 1,156 1,156 1,135 1,142 105,700
2012/07/19 1,151 1,171 1,134 1,162 64,300
2012/07/18 1,152 1,172 1,127 1,132 116,200
2012/07/17 1,175 1,187 1,150 1,150 116,700
2012/07/13 1,165 1,196 1,165 1,173 166,900
2012/07/12 1,235 1,235 1,175 1,176 224,800
2012/07/11 1,246 1,249 1,226 1,231 125,100
2012/07/10 1,324 1,326 1,257 1,258 137,000
2012/07/09 1,310 1,318 1,291 1,294 108,900
2012/07/06 1,322 1,358 1,312 1,326 131,300
2012/07/05 1,330 1,335 1,305 1,327 176,600
2012/07/04 1,358 1,365 1,335 1,340 91,200
2012/07/03 1,311 1,344 1,310 1,339 141,200
2012/07/02 1,335 1,336 1,297 1,298 179,100
2012/06/29 1,293 1,326 1,286 1,319 117,800
2012/06/28 1,281 1,315 1,281 1,301 117,000
2012/06/27 1,271 1,287 1,260 1,284 105,500
2012/06/26 1,272 1,288 1,255 1,270 122,600
2012/06/25 1,327 1,334 1,283 1,288 139,900
2012/06/22 1,300 1,305 1,288 1,296 115,800
2012/06/21 1,328 1,342 1,299 1,321 118,700
2012/06/20 1,330 1,330 1,307 1,325 91,400
2012/06/19 1,305 1,318 1,296 1,305 163,700
2012/06/18 1,305 1,330 1,286 1,328 239,800
2012/06/15 1,260 1,272 1,236 1,239 111,700
2012/06/14 1,280 1,280 1,235 1,249 130,000
2012/06/13 1,285 1,305 1,262 1,273 115,500
2012/06/12 1,262 1,298 1,249 1,285 113,400
2012/06/11 1,276 1,299 1,270 1,294 179,100
2012/06/08 1,285 1,288 1,237 1,246 161,300
2012/06/07 1,290 1,291 1,259 1,285 154,400
2012/06/06 1,274 1,286 1,245 1,260 286,200
2012/06/05 1,240 1,262 1,236 1,254 121,500
2012/06/04 1,238 1,271 1,222 1,238 181,100
2012/06/01 1,350 1,363 1,293 1,298 212,600
2012/05/31 1,350 1,381 1,346 1,377 120,900
2012/05/30 1,385 1,397 1,352 1,388 178,600
2012/05/29 1,364 1,384 1,335 1,378 283,400
2012/05/28 1,413 1,415 1,351 1,379 293,000
2012/05/25 1,421 1,475 1,413 1,420 251,100
2012/05/24 1,427 1,434 1,385 1,421 237,200
2012/05/23 1,483 1,491 1,412 1,427 310,300
2012/05/22 1,383 1,476 1,380 1,462 462,800
2012/05/21 1,323 1,376 1,323 1,355 319,800
2012/05/18 1,381 1,389 1,341 1,350 405,900
2012/05/17 1,365 1,427 1,359 1,422 541,500
2012/05/16 1,359 1,396 1,300 1,374 991,600
2012/05/15 1,199 1,199 1,120 1,179 198,200
2012/05/14 1,229 1,252 1,213 1,216 71,100
2012/05/11 1,240 1,257 1,224 1,239 151,900
2012/05/10 1,222 1,264 1,212 1,254 101,900
2012/05/09 1,264 1,264 1,223 1,233 105,100
2012/05/08 1,261 1,286 1,234 1,282 115,800
2012/05/07 1,287 1,298 1,253 1,255 155,300
2012/05/02 1,290 1,317 1,276 1,317 153,100
2012/05/01 1,307 1,310 1,286 1,288 74,600
2012/04/27 1,319 1,360 1,285 1,311 156,600
2012/04/26 1,330 1,343 1,311 1,319 90,800
2012/04/25 1,329 1,336 1,309 1,333 96,400
2012/04/24 1,307 1,333 1,301 1,314 119,500
2012/04/23 1,348 1,360 1,328 1,334 129,400
2012/04/20 1,318 1,351 1,295 1,344 179,200
2012/04/19 1,325 1,330 1,295 1,299 239,900
2012/04/18 1,306 1,336 1,306 1,325 167,000
2012/04/17 1,303 1,336 1,272 1,276 229,800
2012/04/16 1,316 1,321 1,303 1,311 214,100
2012/04/13 1,331 1,355 1,331 1,345 181,300
2012/04/12 1,306 1,331 1,281 1,322 159,300
2012/04/11 1,245 1,317 1,233 1,306 220,500
2012/04/10 1,301 1,328 1,257 1,260 259,600
2012/04/09 1,328 1,330 1,295 1,296 258,400
2012/04/06 1,335 1,377 1,329 1,364 253,300
2012/04/05 1,355 1,360 1,312 1,329 223,900
2012/04/04 1,405 1,428 1,359 1,385 214,800
2012/04/03 1,378 1,402 1,370 1,397 216,400
2012/04/02 1,395 1,422 1,363 1,377 202,100
2012/03/30 1,302 1,380 1,300 1,367 358,100
2012/03/29 1,328 1,338 1,302 1,308 115,600
2012/03/28 1,298 1,330 1,292 1,328 204,200
2012/03/27 1,278 1,297 1,268 1,293 230,700
2012/03/26 1,264 1,298 1,261 1,261 137,100
2012/03/23 1,248 1,269 1,248 1,262 90,100
2012/03/22 1,252 1,281 1,252 1,260 155,200
2012/03/21 1,300 1,304 1,262 1,273 165,800
2012/03/19 1,279 1,300 1,279 1,297 94,900
2012/03/16 1,285 1,293 1,271 1,278 105,800
2012/03/15 1,237 1,295 1,234 1,285 232,100
2012/03/14 1,249 1,264 1,231 1,235 173,200
2012/03/13 1,267 1,269 1,237 1,238 133,100
2012/03/12 1,254 1,274 1,241 1,264 139,600
2012/03/09 1,273 1,273 1,243 1,246 183,300
2012/03/08 1,240 1,260 1,232 1,255 321,400
2012/03/07 1,184 1,234 1,170 1,225 382,100
2012/03/06 1,183 1,194 1,167 1,190 230,400
2012/03/05 1,149 1,192 1,149 1,177 184,300
2012/03/02 1,144 1,164 1,135 1,149 112,200
2012/03/01 1,144 1,168 1,134 1,142 119,700
2012/02/29 1,180 1,184 1,133 1,139 136,100
2012/02/28 1,160 1,178 1,142 1,163 175,300
2012/02/27 1,197 1,200 1,166 1,170 165,100
2012/02/24 1,197 1,197 1,176 1,186 117,100
2012/02/23 1,214 1,214 1,188 1,197 127,900
2012/02/22 1,163 1,215 1,156 1,199 242,300
2012/02/21 1,197 1,197 1,161 1,175 164,400
2012/02/20 1,206 1,210 1,162 1,178 296,200
2012/02/17 1,130 1,205 1,130 1,177 662,300
2012/02/16 1,075 1,119 1,072 1,107 193,100
2012/02/15 1,090 1,125 1,089 1,099 371,100
2012/02/14 1,038 1,088 1,038 1,086 177,000
2012/02/13 1,029 1,061 1,029 1,048 174,600
2012/02/10 1,052 1,055 1,006 1,029 254,600
2012/02/09 1,075 1,084 1,042 1,048 232,800
2012/02/08 1,070 1,100 1,070 1,100 154,800
2012/02/07 1,094 1,100 1,026 1,066 254,800
2012/02/06 1,079 1,109 1,075 1,108 141,900
2012/02/03 1,087 1,087 1,042 1,058 174,100
2012/02/02 1,050 1,087 1,050 1,081 169,200
2012/02/01 1,059 1,082 1,041 1,053 158,600
2012/01/31 1,052 1,088 1,045 1,066 124,700
2012/01/30 1,038 1,113 1,038 1,073 272,600
2012/01/27 1,050 1,050 1,011 1,027 99,600
2012/01/26 1,050 1,051 1,012 1,023 144,900
2012/01/25 1,020 1,065 1,020 1,051 192,800
2012/01/24 998 1,020 995 1,020 161,600
2012/01/23 969 997 967 994 118,100
2012/01/20 964 984 948 978 160,100
2012/01/19 923 966 917 962 167,500
2012/01/18 920 930 898 912 64,000
2012/01/17 916 916 904 911 41,200
2012/01/16 912 913 898 912 55,300
2012/01/13 914 925 910 923 71,100
2012/01/12 918 922 896 920 75,200
2012/01/11 892 916 892 910 69,100
2012/01/10 900 916 882 889 46,300
2012/01/06 918 918 901 906 91,800
2012/01/05 906 919 904 909 65,500
2012/01/04 914 914 901 906 54,300

このページの先頭へ