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
2014/12/30 3,130 3,135 3,070 3,080 96,800
2014/12/29 3,125 3,150 3,075 3,130 144,900
2014/12/26 3,045 3,125 3,045 3,110 95,900
2014/12/25 3,080 3,105 3,025 3,040 117,100
2014/12/24 3,050 3,085 3,020 3,075 135,600
2014/12/22 2,964 2,993 2,935 2,981 151,000
2014/12/19 2,978 2,989 2,929 2,951 129,300
2014/12/18 2,900 2,952 2,882 2,893 171,600
2014/12/17 2,804 2,862 2,786 2,812 133,100
2014/12/16 2,843 2,913 2,834 2,852 190,700
2014/12/15 2,855 2,936 2,832 2,882 210,500
2014/12/12 2,850 2,932 2,823 2,866 414,800
2014/12/11 2,832 2,932 2,810 2,893 1,045,200
2014/12/10 2,949 3,020 2,902 2,925 376,500
2014/12/09 3,050 3,115 3,030 3,055 297,900
2014/12/08 3,195 3,210 3,115 3,130 128,200
2014/12/05 3,180 3,190 3,130 3,170 253,500
2014/12/04 3,200 3,290 3,135 3,175 421,600
2014/12/03 3,220 3,265 3,180 3,200 280,000
2014/12/02 3,200 3,200 3,105 3,150 188,700
2014/12/01 3,085 3,205 3,055 3,190 245,800
2014/11/28 3,075 3,140 2,996 3,070 181,600
2014/11/27 3,050 3,075 2,991 3,060 187,600
2014/11/26 2,900 3,095 2,876 3,075 372,500
2014/11/25 2,840 2,885 2,826 2,875 170,400
2014/11/21 2,728 2,811 2,708 2,803 301,100
2014/11/20 2,680 2,718 2,655 2,707 86,700
2014/11/19 2,700 2,722 2,660 2,688 134,500
2014/11/18 2,585 2,680 2,585 2,678 103,700
2014/11/17 2,655 2,655 2,563 2,578 123,500
2014/11/14 2,713 2,713 2,640 2,669 105,800
2014/11/13 2,665 2,684 2,616 2,660 125,100
2014/11/12 2,730 2,742 2,627 2,632 174,800
2014/11/11 2,730 2,734 2,688 2,718 90,600
2014/11/10 2,676 2,741 2,660 2,733 112,600
2014/11/07 2,718 2,733 2,690 2,701 103,200
2014/11/06 2,700 2,757 2,678 2,692 209,900
2014/11/05 2,684 2,695 2,653 2,683 143,900
2014/11/04 2,699 2,700 2,648 2,682 231,500
2014/10/31 2,550 2,630 2,539 2,604 183,100
2014/10/30 2,552 2,566 2,528 2,528 139,900
2014/10/29 2,466 2,569 2,447 2,542 283,400
2014/10/28 2,512 2,535 2,412 2,465 710,800
2014/10/27 2,288 2,298 2,260 2,262 96,300
2014/10/24 2,304 2,319 2,255 2,258 97,000
2014/10/23 2,280 2,301 2,241 2,265 202,800
2014/10/22 2,201 2,244 2,201 2,238 220,200
2014/10/21 2,224 2,224 2,148 2,148 142,000
2014/10/20 2,200 2,225 2,183 2,213 165,800
2014/10/17 2,187 2,207 2,081 2,088 252,500
2014/10/16 2,110 2,235 2,110 2,186 428,900
2014/10/15 2,166 2,190 2,126 2,152 365,400
2014/10/14 2,141 2,209 2,141 2,180 194,400
2014/10/10 2,273 2,293 2,226 2,230 332,200
2014/10/09 2,453 2,476 2,347 2,353 156,500
2014/10/08 2,410 2,471 2,405 2,452 140,200
2014/10/07 2,550 2,550 2,457 2,462 248,900
2014/10/06 2,558 2,618 2,557 2,577 159,400
2014/10/03 2,525 2,580 2,510 2,541 108,800
2014/10/02 2,538 2,564 2,522 2,524 220,300
2014/10/01 2,653 2,658 2,571 2,574 94,800
2014/09/30 2,620 2,651 2,612 2,645 147,000
2014/09/29 2,630 2,643 2,611 2,620 74,600
2014/09/26 2,614 2,646 2,608 2,617 101,200
2014/09/25 2,646 2,659 2,626 2,651 116,700
2014/09/24 2,673 2,673 2,607 2,626 259,500
2014/09/22 2,663 2,716 2,650 2,705 193,700
2014/09/19 2,670 2,675 2,618 2,637 208,900
2014/09/18 2,660 2,668 2,629 2,637 92,800
2014/09/17 2,679 2,698 2,628 2,629 94,900
2014/09/16 2,629 2,688 2,614 2,661 144,200
2014/09/12 2,594 2,604 2,579 2,589 136,300
2014/09/11 2,650 2,650 2,583 2,590 107,000
2014/09/10 2,557 2,620 2,555 2,617 145,500
2014/09/09 2,601 2,608 2,566 2,596 232,100
2014/09/08 2,640 2,645 2,600 2,619 165,700
2014/09/05 2,662 2,694 2,642 2,658 129,000
2014/09/04 2,700 2,726 2,654 2,660 121,700
2014/09/03 2,704 2,745 2,691 2,732 157,400
2014/09/02 2,671 2,705 2,652 2,685 148,600
2014/09/01 2,726 2,729 2,644 2,671 215,100
2014/08/29 2,700 2,742 2,649 2,725 221,200
2014/08/28 2,730 2,738 2,708 2,719 93,200
2014/08/27 2,830 2,834 2,727 2,754 127,200
2014/08/26 2,787 2,840 2,772 2,809 194,200
2014/08/25 2,702 2,784 2,696 2,767 221,500
2014/08/22 2,773 2,773 2,698 2,728 199,500
2014/08/21 2,795 2,820 2,779 2,791 125,500
2014/08/20 2,746 2,845 2,740 2,810 199,600
2014/08/19 2,754 2,780 2,731 2,746 139,700
2014/08/18 2,700 2,765 2,677 2,758 117,400
2014/08/15 2,699 2,705 2,647 2,689 123,000
2014/08/14 2,700 2,746 2,681 2,700 249,500
2014/08/13 2,699 2,700 2,630 2,662 309,000
2014/08/12 2,750 2,821 2,671 2,686 396,700
2014/08/11 2,570 2,735 2,570 2,720 671,800
2014/08/08 2,450 2,470 2,361 2,373 165,200
2014/08/07 2,453 2,484 2,440 2,478 122,200
2014/08/06 2,446 2,465 2,436 2,450 125,000
2014/08/05 2,497 2,513 2,443 2,446 206,100
2014/08/04 2,414 2,490 2,414 2,479 109,600
2014/08/01 2,406 2,464 2,406 2,438 109,700
2014/07/31 2,478 2,490 2,431 2,438 128,300
2014/07/30 2,440 2,476 2,435 2,457 85,800
2014/07/29 2,432 2,458 2,408 2,440 114,600
2014/07/28 2,461 2,472 2,440 2,459 76,700
2014/07/25 2,451 2,469 2,421 2,460 108,000
2014/07/24 2,460 2,480 2,425 2,448 73,200
2014/07/23 2,483 2,512 2,453 2,464 96,800
2014/07/22 2,370 2,520 2,370 2,483 287,400
2014/07/18 2,355 2,392 2,332 2,365 175,900
2014/07/17 2,440 2,456 2,400 2,415 142,500
2014/07/16 2,472 2,490 2,427 2,433 131,000
2014/07/15 2,498 2,514 2,473 2,493 69,600
2014/07/14 2,443 2,497 2,443 2,494 65,800
2014/07/11 2,403 2,453 2,401 2,447 101,700
2014/07/10 2,465 2,476 2,433 2,440 152,400
2014/07/09 2,478 2,509 2,461 2,484 103,700
2014/07/08 2,516 2,534 2,477 2,528 153,500
2014/07/07 2,556 2,565 2,517 2,537 140,600
2014/07/04 2,597 2,607 2,547 2,563 180,900
2014/07/03 2,590 2,596 2,531 2,555 174,200
2014/07/02 2,552 2,590 2,526 2,567 226,900
2014/07/01 2,502 2,542 2,494 2,535 274,100
2014/06/30 2,460 2,532 2,459 2,519 211,200
2014/06/27 2,505 2,506 2,402 2,444 249,400
2014/06/26 2,406 2,532 2,399 2,518 466,400
2014/06/25 2,376 2,386 2,352 2,366 183,300
2014/06/24 2,408 2,409 2,378 2,394 167,400
2014/06/23 2,440 2,449 2,398 2,405 168,500
2014/06/20 2,394 2,441 2,379 2,441 265,000
2014/06/19 2,450 2,454 2,392 2,419 235,100
2014/06/18 2,308 2,449 2,298 2,423 428,100
2014/06/17 2,370 2,396 2,282 2,306 401,000
2014/06/16 2,425 2,430 2,340 2,372 273,900
2014/06/13 2,450 2,468 2,390 2,432 267,600
2014/06/12 2,385 2,438 2,355 2,436 328,100
2014/06/11 2,285 2,394 2,285 2,391 450,000
2014/06/10 2,293 2,293 2,226 2,243 223,300
2014/06/09 2,251 2,305 2,250 2,281 321,100
2014/06/06 2,152 2,246 2,152 2,232 396,500
2014/06/05 2,183 2,198 2,131 2,142 198,100
2014/06/04 2,155 2,163 2,118 2,157 295,000
2014/06/03 2,123 2,190 2,118 2,171 370,500
2014/06/02 2,090 2,125 2,081 2,095 311,600
2014/05/30 2,059 2,084 2,030 2,079 379,400
2014/05/29 1,947 2,057 1,935 2,048 420,700
2014/05/28 1,924 1,960 1,922 1,947 228,900
2014/05/27 1,940 1,948 1,910 1,928 204,100
2014/05/26 1,864 1,937 1,856 1,933 379,800
2014/05/23 1,871 1,874 1,839 1,865 230,400
2014/05/22 1,801 1,880 1,801 1,861 363,600
2014/05/21 1,799 1,805 1,770 1,789 295,300
2014/05/20 1,800 1,840 1,790 1,826 334,400
2014/05/19 1,850 1,864 1,775 1,780 606,000
2014/05/16 1,896 1,900 1,812 1,872 2,110,500
2014/05/15 1,505 1,540 1,482 1,536 136,200
2014/05/14 1,484 1,512 1,480 1,507 76,800
2014/05/13 1,484 1,520 1,474 1,484 119,900
2014/05/12 1,456 1,490 1,455 1,475 111,000
2014/05/09 1,475 1,488 1,461 1,467 102,400
2014/05/08 1,489 1,499 1,479 1,494 87,700
2014/05/07 1,500 1,505 1,472 1,484 130,800
2014/05/02 1,530 1,530 1,506 1,519 51,000
2014/05/01 1,520 1,536 1,502 1,530 94,600
2014/04/30 1,555 1,560 1,500 1,508 84,300
2014/04/28 1,530 1,555 1,527 1,555 63,900
2014/04/25 1,549 1,565 1,533 1,555 47,300
2014/04/24 1,556 1,575 1,548 1,549 72,700
2014/04/23 1,565 1,581 1,551 1,569 61,100
2014/04/22 1,587 1,597 1,570 1,570 60,000
2014/04/21 1,604 1,609 1,565 1,585 70,800
2014/04/18 1,608 1,608 1,564 1,603 30,200
2014/04/17 1,608 1,615 1,589 1,598 59,400
2014/04/16 1,561 1,608 1,560 1,608 67,300
2014/04/15 1,570 1,576 1,558 1,560 68,400
2014/04/14 1,540 1,589 1,540 1,570 76,000
2014/04/11 1,523 1,574 1,520 1,555 111,100
2014/04/10 1,575 1,597 1,565 1,569 99,400
2014/04/09 1,586 1,592 1,558 1,559 106,300
2014/04/08 1,617 1,629 1,586 1,586 102,400
2014/04/07 1,606 1,640 1,598 1,617 114,400
2014/04/04 1,588 1,615 1,588 1,606 92,400
2014/04/03 1,611 1,626 1,595 1,609 144,300
2014/04/02 1,592 1,633 1,581 1,620 248,600
2014/04/01 1,585 1,587 1,547 1,580 187,800
2014/03/31 1,530 1,577 1,516 1,574 234,700
2014/03/28 1,480 1,526 1,450 1,520 266,800
2014/03/27 1,430 1,490 1,400 1,480 412,900
2014/03/26 1,457 1,496 1,451 1,482 457,100
2014/03/25 1,510 1,522 1,462 1,505 268,800
2014/03/24 1,541 1,597 1,518 1,527 174,100
2014/03/20 1,583 1,586 1,548 1,568 118,300
2014/03/19 1,587 1,603 1,564 1,577 92,800
2014/03/18 1,582 1,597 1,571 1,587 71,900
2014/03/17 1,565 1,575 1,555 1,564 120,100
2014/03/14 1,595 1,609 1,565 1,565 182,200
2014/03/13 1,608 1,645 1,606 1,625 102,200
2014/03/12 1,615 1,615 1,595 1,608 104,200
2014/03/11 1,633 1,654 1,623 1,640 127,600
2014/03/10 1,619 1,631 1,612 1,623 234,500
2014/03/07 1,645 1,655 1,602 1,619 338,900
2014/03/06 1,627 1,645 1,604 1,640 271,800
2014/03/05 1,666 1,674 1,633 1,641 254,500
2014/03/04 1,676 1,726 1,666 1,683 131,400
2014/03/03 1,683 1,727 1,666 1,711 154,600
2014/02/28 1,653 1,713 1,643 1,704 169,400
2014/02/27 1,665 1,708 1,665 1,668 111,800
2014/02/26 1,715 1,715 1,674 1,677 125,100
2014/02/25 1,668 1,735 1,668 1,715 189,500
2014/02/24 1,650 1,684 1,631 1,652 104,600
2014/02/21 1,630 1,669 1,629 1,650 93,400
2014/02/20 1,640 1,643 1,595 1,606 94,600
2014/02/19 1,664 1,668 1,632 1,640 49,500
2014/02/18 1,637 1,672 1,626 1,667 103,200
2014/02/17 1,606 1,639 1,580 1,633 85,300
2014/02/14 1,650 1,658 1,590 1,606 322,500
2014/02/13 1,731 1,731 1,666 1,683 94,700
2014/02/12 1,730 1,732 1,697 1,718 71,900
2014/02/10 1,731 1,736 1,682 1,699 77,700
2014/02/07 1,679 1,698 1,656 1,691 131,700
2014/02/06 1,627 1,639 1,612 1,631 135,200
2014/02/05 1,626 1,658 1,593 1,618 195,300
2014/02/04 1,633 1,665 1,613 1,613 169,900
2014/02/03 1,735 1,752 1,708 1,711 106,000
2014/01/31 1,817 1,817 1,715 1,752 109,600
2014/01/30 1,766 1,785 1,754 1,784 184,200
2014/01/29 1,780 1,830 1,780 1,829 102,700
2014/01/28 1,738 1,778 1,736 1,747 169,400
2014/01/27 1,714 1,757 1,711 1,738 183,500
2014/01/24 1,786 1,793 1,754 1,764 215,900
2014/01/23 1,851 1,868 1,786 1,811 283,400
2014/01/22 1,891 1,899 1,858 1,876 105,000
2014/01/21 1,904 1,917 1,892 1,901 122,800
2014/01/20 1,940 1,940 1,904 1,910 76,100
2014/01/17 1,882 1,937 1,882 1,934 123,800
2014/01/16 1,898 1,910 1,882 1,885 74,600
2014/01/15 1,896 1,909 1,852 1,876 131,900
2014/01/14 1,855 1,882 1,831 1,872 141,400
2014/01/10 1,871 1,899 1,856 1,898 126,900
2014/01/09 1,910 1,910 1,870 1,896 119,200
2014/01/08 1,850 1,899 1,847 1,899 197,600
2014/01/07 1,839 1,859 1,820 1,836 210,300
2014/01/06 1,794 1,847 1,781 1,844 248,700

このページの先頭へ