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
2016/12/30 3,275 3,315 3,240 3,290 84,600
2016/12/29 3,355 3,355 3,285 3,295 58,500
2016/12/28 3,340 3,375 3,340 3,370 37,500
2016/12/27 3,350 3,410 3,350 3,370 35,000
2016/12/26 3,410 3,410 3,365 3,375 42,700
2016/12/22 3,400 3,410 3,375 3,400 54,600
2016/12/21 3,460 3,475 3,405 3,410 54,300
2016/12/20 3,435 3,460 3,410 3,450 46,000
2016/12/19 3,460 3,460 3,410 3,450 48,200
2016/12/16 3,470 3,475 3,410 3,460 76,800
2016/12/15 3,365 3,420 3,365 3,415 53,300
2016/12/14 3,395 3,395 3,325 3,345 52,600
2016/12/13 3,390 3,405 3,345 3,395 69,000
2016/12/12 3,315 3,370 3,305 3,365 78,000
2016/12/09 3,230 3,280 3,215 3,275 77,000
2016/12/08 3,200 3,230 3,180 3,230 50,000
2016/12/07 3,185 3,215 3,140 3,185 50,100
2016/12/06 3,210 3,230 3,150 3,160 49,700
2016/12/05 3,105 3,165 3,105 3,160 62,000
2016/12/02 3,260 3,260 3,140 3,155 77,600
2016/12/01 3,265 3,305 3,245 3,270 105,400
2016/11/30 3,185 3,215 3,170 3,200 70,700
2016/11/29 3,205 3,205 3,160 3,180 51,400
2016/11/28 3,205 3,240 3,155 3,235 74,300
2016/11/25 3,175 3,245 3,170 3,220 80,300
2016/11/24 3,080 3,165 3,070 3,160 104,400
2016/11/22 3,055 3,060 3,020 3,035 66,400
2016/11/21 3,090 3,090 3,010 3,015 69,600
2016/11/18 2,980 3,065 2,977 3,060 105,500
2016/11/17 2,968 2,990 2,950 2,984 134,800
2016/11/16 2,975 2,986 2,943 2,968 95,300
2016/11/15 2,906 2,954 2,891 2,930 149,600
2016/11/14 2,974 2,983 2,879 2,910 276,700
2016/11/11 3,015 3,035 2,945 2,974 81,100
2016/11/10 3,035 3,045 2,954 2,981 122,500
2016/11/09 3,110 3,140 2,820 2,841 143,100
2016/11/08 3,050 3,120 3,035 3,110 69,300
2016/11/07 3,045 3,090 3,020 3,035 80,400
2016/11/04 3,000 3,015 2,952 3,005 89,800
2016/11/02 2,975 3,020 2,964 3,005 120,200
2016/11/01 2,997 3,030 2,996 3,025 86,400
2016/10/31 3,000 3,040 2,997 3,035 64,400
2016/10/28 3,000 3,040 2,992 3,025 217,900
2016/10/27 3,005 3,015 2,998 3,000 49,600
2016/10/26 3,000 3,030 3,000 3,015 54,800
2016/10/25 2,979 3,010 2,976 3,010 69,400
2016/10/24 2,984 2,984 2,966 2,983 51,200
2016/10/21 2,984 2,985 2,968 2,974 71,300
2016/10/20 2,960 2,984 2,955 2,968 72,200
2016/10/19 2,976 2,992 2,926 2,947 102,100
2016/10/18 2,922 2,940 2,888 2,926 107,600
2016/10/17 2,911 2,939 2,909 2,937 66,600
2016/10/14 2,921 2,930 2,897 2,928 67,900
2016/10/13 2,910 2,965 2,886 2,921 121,700
2016/10/12 2,880 2,927 2,879 2,902 117,900
2016/10/11 2,921 2,922 2,884 2,913 106,300
2016/10/07 2,903 2,962 2,902 2,960 72,700
2016/10/06 2,940 2,959 2,892 2,929 67,500
2016/10/05 2,889 2,934 2,865 2,920 65,100
2016/10/04 2,840 2,870 2,801 2,855 48,500
2016/10/03 2,863 2,892 2,825 2,834 35,100
2016/09/30 2,780 2,825 2,745 2,821 85,800
2016/09/29 2,856 2,880 2,807 2,844 42,800
2016/09/28 2,788 2,813 2,760 2,806 54,800
2016/09/27 2,757 2,809 2,690 2,805 96,700
2016/09/26 2,845 2,846 2,789 2,795 44,900
2016/09/23 2,868 2,868 2,786 2,858 61,200
2016/09/21 2,750 2,873 2,704 2,869 74,200
2016/09/20 2,750 2,775 2,719 2,754 68,200
2016/09/16 2,725 2,750 2,689 2,750 57,400
2016/09/15 2,674 2,736 2,664 2,695 110,400
2016/09/14 2,704 2,715 2,682 2,696 48,900
2016/09/13 2,700 2,708 2,641 2,672 62,200
2016/09/12 2,670 2,686 2,621 2,683 65,600
2016/09/09 2,714 2,744 2,681 2,686 94,700
2016/09/08 2,675 2,695 2,660 2,690 57,700
2016/09/07 2,675 2,697 2,645 2,688 103,900
2016/09/06 2,667 2,695 2,626 2,689 65,000
2016/09/05 2,675 2,721 2,651 2,667 75,900
2016/09/02 2,706 2,755 2,609 2,620 128,800
2016/09/01 2,644 2,768 2,644 2,756 125,500
2016/08/31 2,609 2,652 2,588 2,644 106,400
2016/08/30 2,611 2,626 2,561 2,609 53,300
2016/08/29 2,520 2,636 2,513 2,625 108,800
2016/08/26 2,469 2,494 2,427 2,470 90,900
2016/08/25 2,480 2,513 2,463 2,499 50,300
2016/08/24 2,468 2,494 2,452 2,480 41,000
2016/08/23 2,473 2,475 2,426 2,442 58,700
2016/08/22 2,448 2,471 2,424 2,465 48,900
2016/08/19 2,411 2,451 2,406 2,442 49,100
2016/08/18 2,399 2,432 2,381 2,391 54,800
2016/08/17 2,382 2,422 2,358 2,418 83,000
2016/08/16 2,376 2,464 2,371 2,382 89,700
2016/08/15 2,344 2,386 2,343 2,365 84,300
2016/08/12 2,278 2,483 2,266 2,428 141,400
2016/08/10 2,271 2,298 2,209 2,228 78,500
2016/08/09 2,258 2,293 2,235 2,271 84,600
2016/08/08 2,240 2,290 2,215 2,288 83,600
2016/08/05 2,246 2,246 2,197 2,208 60,500
2016/08/04 2,116 2,205 2,110 2,198 106,100
2016/08/03 2,124 2,144 2,092 2,109 97,400
2016/08/02 2,182 2,206 2,159 2,167 89,100
2016/08/01 2,191 2,241 2,153 2,221 75,100
2016/07/29 2,155 2,208 2,112 2,206 74,400
2016/07/28 2,152 2,176 2,140 2,165 54,100
2016/07/27 2,107 2,194 2,107 2,178 63,900
2016/07/26 2,166 2,183 2,100 2,120 84,200
2016/07/25 2,110 2,176 2,081 2,166 114,700
2016/07/22 2,107 2,119 2,070 2,081 103,300
2016/07/21 2,127 2,161 2,125 2,158 67,400
2016/07/20 2,058 2,098 1,998 2,092 104,700
2016/07/19 2,139 2,164 2,050 2,068 123,700
2016/07/15 2,076 2,179 2,076 2,130 125,800
2016/07/14 2,042 2,058 2,007 2,052 75,000
2016/07/13 2,045 2,079 2,044 2,056 86,200
2016/07/12 1,951 2,021 1,942 1,986 135,000
2016/07/11 1,840 1,916 1,840 1,897 118,400
2016/07/08 1,822 1,852 1,785 1,800 143,800
2016/07/07 1,877 1,884 1,800 1,822 229,500
2016/07/06 1,923 1,934 1,869 1,891 108,900
2016/07/05 1,996 2,006 1,953 1,978 79,700
2016/07/04 1,981 2,036 1,945 2,018 101,200
2016/07/01 1,970 2,041 1,970 2,001 136,900
2016/06/30 1,987 2,010 1,953 1,963 104,000
2016/06/29 1,972 1,973 1,934 1,960 135,700
2016/06/28 1,933 1,940 1,850 1,932 166,100
2016/06/27 2,034 2,040 1,935 1,967 124,800
2016/06/24 2,260 2,279 1,974 2,004 172,500
2016/06/23 2,240 2,240 2,177 2,193 159,800
2016/06/22 2,340 2,340 2,242 2,246 145,000
2016/06/21 2,316 2,369 2,283 2,358 131,500
2016/06/20 2,412 2,447 2,349 2,381 110,600
2016/06/17 2,360 2,443 2,346 2,369 169,300
2016/06/16 2,432 2,434 2,313 2,321 68,400
2016/06/15 2,395 2,466 2,393 2,435 60,000
2016/06/14 2,467 2,472 2,384 2,413 75,900
2016/06/13 2,540 2,553 2,471 2,479 62,400
2016/06/10 2,646 2,651 2,589 2,600 101,400
2016/06/09 2,661 2,690 2,633 2,649 49,700
2016/06/08 2,650 2,674 2,634 2,674 36,700
2016/06/07 2,670 2,690 2,635 2,650 44,400
2016/06/06 2,629 2,666 2,617 2,666 51,100
2016/06/03 2,744 2,750 2,687 2,705 33,000
2016/06/02 2,800 2,830 2,734 2,744 49,200
2016/06/01 2,800 2,869 2,790 2,842 73,700
2016/05/31 2,768 2,827 2,760 2,823 48,300
2016/05/30 2,773 2,783 2,730 2,778 26,900
2016/05/27 2,756 2,772 2,719 2,738 59,800
2016/05/26 2,750 2,782 2,750 2,756 48,500
2016/05/25 2,735 2,768 2,720 2,750 51,500
2016/05/24 2,689 2,690 2,636 2,668 49,800
2016/05/23 2,691 2,720 2,650 2,686 61,900
2016/05/20 2,668 2,704 2,652 2,691 35,600
2016/05/19 2,739 2,744 2,661 2,674 53,600
2016/05/18 2,760 2,798 2,697 2,731 51,400
2016/05/17 2,641 2,757 2,594 2,757 113,600
2016/05/16 2,662 2,662 2,545 2,594 173,600
2016/05/13 2,736 2,760 2,641 2,660 116,700
2016/05/12 2,747 2,761 2,681 2,761 64,600
2016/05/11 2,829 2,855 2,782 2,793 51,400
2016/05/10 2,711 2,799 2,703 2,799 66,000
2016/05/09 2,735 2,758 2,668 2,696 55,500
2016/05/06 2,691 2,703 2,635 2,698 112,500
2016/05/02 2,680 2,700 2,640 2,660 115,400
2016/04/28 2,937 2,961 2,792 2,810 93,200
2016/04/27 2,882 2,927 2,843 2,899 70,200
2016/04/26 2,955 2,974 2,853 2,881 79,500
2016/04/25 2,978 3,020 2,936 2,974 161,100
2016/04/22 2,862 2,968 2,851 2,966 90,200
2016/04/21 2,882 2,899 2,856 2,892 71,000
2016/04/20 2,822 2,848 2,792 2,819 76,100
2016/04/19 2,780 2,829 2,761 2,817 74,800
2016/04/18 2,748 2,753 2,688 2,691 82,100
2016/04/15 2,862 2,868 2,803 2,815 55,900
2016/04/14 2,823 2,879 2,790 2,870 88,900
2016/04/13 2,701 2,805 2,701 2,796 61,500
2016/04/12 2,602 2,691 2,600 2,675 53,600
2016/04/11 2,650 2,668 2,550 2,593 72,000
2016/04/08 2,600 2,725 2,545 2,678 127,300
2016/04/07 2,658 2,685 2,601 2,653 65,500
2016/04/06 2,664 2,688 2,620 2,663 86,100
2016/04/05 2,755 2,776 2,652 2,654 73,000
2016/04/04 2,809 2,814 2,752 2,772 64,100
2016/04/01 2,974 2,977 2,821 2,827 78,200
2016/03/31 2,986 3,045 2,943 2,954 74,600
2016/03/30 3,040 3,070 2,977 2,978 54,500
2016/03/29 3,015 3,055 2,999 3,050 64,200
2016/03/28 2,973 3,050 2,973 3,045 144,600
2016/03/25 2,920 2,965 2,905 2,955 59,900
2016/03/24 2,986 2,988 2,889 2,902 74,400
2016/03/23 2,945 2,994 2,902 2,910 83,800
2016/03/22 2,841 2,939 2,841 2,920 142,800
2016/03/18 2,807 2,855 2,794 2,838 121,400
2016/03/17 2,880 2,931 2,819 2,843 147,300
2016/03/16 2,877 2,909 2,863 2,878 66,600
2016/03/15 2,950 2,979 2,891 2,902 92,200
2016/03/14 2,900 2,995 2,900 2,968 102,900
2016/03/11 2,791 2,868 2,753 2,842 147,400
2016/03/10 2,740 2,814 2,734 2,803 113,700
2016/03/09 2,724 2,736 2,615 2,678 125,500
2016/03/08 2,785 2,804 2,676 2,729 121,400
2016/03/07 2,829 2,849 2,777 2,786 106,100
2016/03/04 2,760 2,849 2,730 2,829 118,300
2016/03/03 2,766 2,772 2,721 2,747 104,400
2016/03/02 2,788 2,834 2,775 2,782 163,300
2016/03/01 2,724 2,762 2,652 2,684 114,400
2016/02/29 2,793 2,829 2,721 2,721 228,200
2016/02/26 2,783 2,829 2,740 2,754 112,500
2016/02/25 2,706 2,831 2,702 2,768 135,600
2016/02/24 2,614 2,723 2,614 2,658 112,100
2016/02/23 2,663 2,687 2,550 2,614 123,900
2016/02/22 2,585 2,693 2,585 2,652 66,400
2016/02/19 2,615 2,637 2,590 2,613 83,000
2016/02/18 2,687 2,702 2,592 2,636 103,300
2016/02/17 2,531 2,628 2,531 2,584 97,300
2016/02/16 2,517 2,660 2,480 2,531 162,500
2016/02/15 2,420 2,555 2,394 2,518 156,300
2016/02/12 2,479 2,531 2,370 2,370 191,600
2016/02/10 2,721 2,737 2,540 2,593 74,300
2016/02/09 2,764 2,783 2,655 2,672 73,900
2016/02/08 2,797 2,947 2,790 2,916 71,200
2016/02/05 2,825 2,865 2,792 2,847 85,300
2016/02/04 2,942 2,973 2,881 2,892 70,000
2016/02/03 3,005 3,040 2,951 2,992 68,800
2016/02/02 3,180 3,210 3,120 3,145 61,800
2016/02/01 3,190 3,295 3,185 3,210 66,600
2016/01/29 2,911 3,180 2,911 3,160 146,400
2016/01/28 2,962 2,995 2,917 2,924 58,800
2016/01/27 2,940 2,995 2,940 2,979 45,300
2016/01/26 2,962 2,962 2,863 2,871 51,600
2016/01/25 3,000 3,050 2,955 3,015 80,600
2016/01/22 2,763 2,914 2,763 2,908 88,700
2016/01/21 2,765 2,899 2,712 2,713 85,600
2016/01/20 2,905 2,918 2,777 2,788 77,100
2016/01/19 2,866 2,974 2,865 2,936 57,800
2016/01/18 2,838 2,899 2,806 2,886 88,800
2016/01/15 2,965 3,005 2,887 2,911 108,500
2016/01/14 2,950 2,992 2,907 2,945 118,300
2016/01/13 3,000 3,065 3,000 3,050 75,400
2016/01/12 2,980 3,020 2,919 2,928 103,300
2016/01/08 3,050 3,100 3,020 3,035 74,100
2016/01/07 3,175 3,220 3,060 3,070 69,100
2016/01/06 3,240 3,290 3,100 3,175 56,700
2016/01/05 3,230 3,265 3,180 3,225 66,100
2016/01/04 3,380 3,430 3,245 3,255 54,600

このページの先頭へ