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
2018/12/28 2,226 2,258 2,197 2,242 44,900
2018/12/27 2,163 2,201 2,146 2,201 72,100
2018/12/26 2,003 2,095 1,989 2,063 144,500
2018/12/25 2,050 2,060 2,003 2,038 60,500
2018/12/21 2,231 2,231 2,120 2,188 83,100
2018/12/20 2,260 2,304 2,226 2,231 74,700
2018/12/19 2,321 2,358 2,296 2,310 86,500
2018/12/18 2,255 2,324 2,241 2,317 68,000
2018/12/17 2,346 2,384 2,307 2,312 65,800
2018/12/14 2,403 2,418 2,340 2,344 75,400
2018/12/13 2,406 2,448 2,374 2,424 48,700
2018/12/12 2,350 2,400 2,344 2,386 56,000
2018/12/11 2,424 2,424 2,314 2,320 65,400
2018/12/10 2,471 2,476 2,432 2,433 45,000
2018/12/07 2,544 2,577 2,503 2,516 53,700
2018/12/06 2,582 2,591 2,530 2,557 47,900
2018/12/05 2,595 2,617 2,561 2,608 60,200
2018/12/04 2,739 2,739 2,641 2,650 48,200
2018/12/03 2,724 2,755 2,704 2,740 47,100
2018/11/30 2,639 2,708 2,636 2,699 46,300
2018/11/29 2,678 2,681 2,639 2,649 39,300
2018/11/28 2,650 2,659 2,594 2,646 64,800
2018/11/27 2,639 2,659 2,609 2,658 42,700
2018/11/26 2,619 2,633 2,570 2,621 51,900
2018/11/22 2,635 2,650 2,594 2,639 51,100
2018/11/21 2,616 2,654 2,594 2,630 76,800
2018/11/20 2,683 2,712 2,659 2,703 43,000
2018/11/19 2,715 2,739 2,707 2,722 64,600
2018/11/16 2,715 2,737 2,689 2,725 66,000
2018/11/15 2,698 2,724 2,685 2,718 67,100
2018/11/14 2,608 2,717 2,603 2,698 86,700
2018/11/13 2,585 2,606 2,547 2,591 102,200
2018/11/12 2,676 2,726 2,670 2,718 54,600
2018/11/09 2,735 2,766 2,718 2,739 41,900
2018/11/08 2,694 2,745 2,690 2,744 63,000
2018/11/07 2,670 2,704 2,633 2,641 67,800
2018/11/06 2,669 2,716 2,640 2,704 46,400
2018/11/05 2,695 2,720 2,655 2,656 78,900
2018/11/02 2,670 2,768 2,670 2,766 92,800
2018/11/01 2,656 2,743 2,656 2,720 90,600
2018/10/31 2,733 2,762 2,727 2,751 103,700
2018/10/30 2,628 2,766 2,604 2,695 588,600
2018/10/29 2,650 2,709 2,645 2,654 90,700
2018/10/26 2,589 2,676 2,589 2,650 132,700
2018/10/25 2,600 2,748 2,600 2,639 128,800
2018/10/24 2,648 2,711 2,605 2,700 116,200
2018/10/23 2,697 2,699 2,633 2,658 125,700
2018/10/22 2,735 2,764 2,696 2,752 106,700
2018/10/19 2,815 2,843 2,762 2,773 107,700
2018/10/18 2,888 2,911 2,864 2,886 93,200
2018/10/17 2,840 2,903 2,828 2,880 77,400
2018/10/16 2,780 2,830 2,770 2,827 63,100
2018/10/15 2,800 2,817 2,759 2,789 89,200
2018/10/12 2,777 2,854 2,773 2,828 98,100
2018/10/11 2,831 2,887 2,780 2,797 91,800
2018/10/10 3,045 3,115 2,969 2,979 136,400
2018/10/09 2,980 3,140 2,980 3,010 230,000
2018/10/05 2,982 3,035 2,947 3,010 117,400
2018/10/04 2,950 3,025 2,917 3,020 97,900
2018/10/03 3,030 3,055 2,927 2,930 118,800
2018/10/02 2,986 3,075 2,982 3,010 64,400
2018/10/01 2,994 2,994 2,932 2,974 42,900
2018/09/28 3,065 3,065 2,975 3,005 69,500
2018/09/27 3,000 3,065 2,980 3,015 81,400
2018/09/26 2,953 2,998 2,930 2,995 66,900
2018/09/25 2,889 2,977 2,868 2,977 82,000
2018/09/21 2,862 2,893 2,844 2,880 86,700
2018/09/20 2,849 2,871 2,824 2,863 55,000
2018/09/19 2,791 2,864 2,773 2,847 91,000
2018/09/18 2,695 2,778 2,659 2,764 79,500
2018/09/14 2,623 2,704 2,623 2,698 88,100
2018/09/13 2,580 2,628 2,568 2,608 49,000
2018/09/12 2,620 2,620 2,549 2,579 62,300
2018/09/11 2,624 2,626 2,598 2,617 52,700
2018/09/10 2,635 2,647 2,615 2,623 62,800
2018/09/07 2,630 2,641 2,605 2,636 68,600
2018/09/06 2,649 2,683 2,629 2,636 65,700
2018/09/05 2,602 2,718 2,602 2,657 128,200
2018/09/04 2,536 2,578 2,512 2,561 54,600
2018/09/03 2,621 2,631 2,526 2,539 59,900
2018/08/31 2,659 2,673 2,608 2,608 66,000
2018/08/30 2,701 2,702 2,668 2,675 51,400
2018/08/29 2,667 2,688 2,667 2,679 50,000
2018/08/28 2,672 2,696 2,637 2,668 57,900
2018/08/27 2,625 2,654 2,624 2,638 42,600
2018/08/24 2,642 2,642 2,587 2,602 32,100
2018/08/23 2,641 2,641 2,592 2,601 28,900
2018/08/22 2,613 2,648 2,608 2,641 61,500
2018/08/21 2,654 2,660 2,608 2,615 38,300
2018/08/20 2,642 2,672 2,641 2,662 26,500
2018/08/17 2,623 2,688 2,615 2,670 27,800
2018/08/16 2,592 2,631 2,551 2,623 49,300
2018/08/15 2,690 2,710 2,609 2,620 49,100
2018/08/14 2,659 2,700 2,659 2,690 99,000
2018/08/13 2,681 2,713 2,569 2,631 85,600
2018/08/10 2,813 2,822 2,706 2,731 65,100
2018/08/09 2,814 2,834 2,786 2,808 57,600
2018/08/08 2,817 2,850 2,808 2,814 42,400
2018/08/07 2,795 2,833 2,792 2,820 33,400
2018/08/06 2,821 2,848 2,797 2,803 36,700
2018/08/03 2,829 2,829 2,797 2,821 56,000
2018/08/02 2,888 2,917 2,795 2,803 78,600
2018/08/01 2,865 2,900 2,862 2,871 53,400
2018/07/31 2,820 2,866 2,800 2,831 65,100
2018/07/30 2,795 2,840 2,792 2,819 60,300
2018/07/27 2,741 2,767 2,726 2,756 40,200
2018/07/26 2,762 2,767 2,728 2,741 37,400
2018/07/25 2,695 2,740 2,695 2,710 29,100
2018/07/24 2,704 2,731 2,672 2,679 50,600
2018/07/23 2,712 2,728 2,677 2,683 50,100
2018/07/20 2,772 2,772 2,710 2,723 49,300
2018/07/19 2,766 2,815 2,760 2,772 62,800
2018/07/18 2,733 2,783 2,733 2,750 74,000
2018/07/17 2,671 2,722 2,671 2,699 61,500
2018/07/13 2,631 2,671 2,631 2,654 58,400
2018/07/12 2,596 2,631 2,591 2,626 64,500
2018/07/11 2,590 2,590 2,544 2,577 63,500
2018/07/10 2,604 2,664 2,604 2,628 73,000
2018/07/09 2,550 2,603 2,534 2,590 81,200
2018/07/06 2,511 2,571 2,507 2,548 66,500
2018/07/05 2,505 2,526 2,485 2,497 61,400
2018/07/04 2,498 2,525 2,473 2,517 42,700
2018/07/03 2,535 2,535 2,502 2,521 59,400
2018/07/02 2,582 2,616 2,530 2,534 52,700
2018/06/29 2,576 2,604 2,555 2,581 49,100
2018/06/28 2,567 2,595 2,551 2,589 52,500
2018/06/27 2,614 2,614 2,575 2,580 49,900
2018/06/26 2,557 2,636 2,525 2,623 71,000
2018/06/25 2,595 2,605 2,561 2,593 88,600
2018/06/22 2,556 2,628 2,503 2,619 161,900
2018/06/21 2,695 2,719 2,551 2,556 184,700
2018/06/20 2,719 2,771 2,676 2,715 106,100
2018/06/19 2,775 2,825 2,729 2,731 63,300
2018/06/18 2,850 2,860 2,804 2,825 52,600
2018/06/15 2,935 2,944 2,843 2,844 72,600
2018/06/14 2,859 2,902 2,859 2,887 32,800
2018/06/13 2,888 2,895 2,859 2,880 24,400
2018/06/12 2,888 2,898 2,861 2,888 42,200
2018/06/11 2,900 2,900 2,859 2,877 36,000
2018/06/08 2,946 2,957 2,884 2,903 88,200
2018/06/07 2,900 2,947 2,891 2,935 54,800
2018/06/06 2,868 2,901 2,859 2,900 44,400
2018/06/05 2,879 2,882 2,843 2,882 40,500
2018/06/04 2,832 2,939 2,832 2,907 63,300
2018/06/01 2,768 2,846 2,755 2,832 51,000
2018/05/31 2,814 2,829 2,753 2,812 120,600
2018/05/30 2,822 2,827 2,786 2,795 41,000
2018/05/29 2,889 2,896 2,853 2,887 76,900
2018/05/28 2,927 2,933 2,861 2,895 43,200
2018/05/25 2,957 2,957 2,898 2,925 56,600
2018/05/24 3,010 3,010 2,945 2,967 71,600
2018/05/23 3,020 3,065 2,989 3,010 76,400
2018/05/22 3,075 3,080 3,015 3,030 52,600
2018/05/21 3,100 3,100 3,050 3,065 86,900
2018/05/18 3,060 3,125 3,060 3,100 70,500
2018/05/17 3,080 3,110 3,040 3,065 93,400
2018/05/16 3,380 3,380 3,075 3,085 163,900
2018/05/15 3,380 3,405 3,335 3,395 83,500
2018/05/14 3,305 3,350 3,295 3,340 54,000
2018/05/11 3,260 3,310 3,250 3,290 62,300
2018/05/10 3,290 3,310 3,245 3,255 40,300
2018/05/09 3,280 3,300 3,265 3,280 59,600
2018/05/08 3,215 3,315 3,215 3,270 57,400
2018/05/07 3,275 3,275 3,215 3,260 57,600
2018/05/02 3,330 3,330 3,255 3,280 61,800
2018/05/01 3,295 3,345 3,290 3,325 34,700
2018/04/27 3,335 3,335 3,280 3,325 57,600
2018/04/26 3,310 3,325 3,285 3,300 49,100
2018/04/25 3,275 3,305 3,245 3,290 37,600
2018/04/24 3,280 3,290 3,245 3,275 35,000
2018/04/23 3,300 3,305 3,225 3,235 40,600
2018/04/20 3,220 3,260 3,200 3,250 61,300
2018/04/19 3,200 3,265 3,175 3,225 70,000
2018/04/18 3,160 3,195 3,130 3,185 49,800
2018/04/17 3,175 3,205 3,155 3,155 40,600
2018/04/16 3,185 3,205 3,160 3,175 56,100
2018/04/13 3,115 3,175 3,115 3,155 44,700
2018/04/12 3,100 3,120 3,060 3,105 45,100
2018/04/11 3,140 3,155 3,105 3,130 32,000
2018/04/10 3,055 3,130 3,040 3,125 54,500
2018/04/09 3,125 3,135 3,075 3,090 70,400
2018/04/06 3,145 3,155 3,095 3,095 51,600
2018/04/05 3,135 3,185 3,105 3,145 76,500
2018/04/04 3,035 3,110 3,020 3,090 52,900
2018/04/03 2,990 3,050 2,971 3,040 92,400
2018/04/02 3,060 3,065 3,005 3,050 57,200
2018/03/30 3,060 3,090 3,035 3,075 78,200
2018/03/29 3,040 3,060 2,969 3,000 75,300
2018/03/28 2,945 3,025 2,941 3,010 82,900
2018/03/27 2,890 3,020 2,887 3,020 136,000
2018/03/26 2,764 2,842 2,757 2,840 92,500
2018/03/23 2,813 2,825 2,765 2,807 140,100
2018/03/22 2,898 2,910 2,779 2,863 203,700
2018/03/20 2,908 2,963 2,908 2,959 80,000
2018/03/19 2,960 2,973 2,913 2,928 59,100
2018/03/16 3,005 3,030 2,928 2,960 173,300
2018/03/15 2,975 3,025 2,910 2,993 196,000
2018/03/14 3,005 3,150 2,959 3,010 144,700
2018/03/13 2,939 3,000 2,924 3,000 62,600
2018/03/12 2,926 2,957 2,906 2,944 57,600
2018/03/09 2,887 2,924 2,871 2,878 86,900
2018/03/08 2,878 2,880 2,849 2,860 58,000
2018/03/07 2,852 2,890 2,830 2,864 91,800
2018/03/06 2,925 2,955 2,877 2,897 60,100
2018/03/05 2,877 2,902 2,849 2,877 73,700
2018/03/02 2,916 2,921 2,849 2,877 104,300
2018/03/01 3,045 3,045 2,972 2,989 82,500
2018/02/28 3,090 3,120 3,055 3,055 51,700
2018/02/27 3,120 3,125 3,080 3,095 43,800
2018/02/26 3,095 3,105 3,035 3,070 59,300
2018/02/23 2,999 3,085 2,999 3,085 69,900
2018/02/22 2,995 3,015 2,968 2,999 75,800
2018/02/21 3,040 3,085 3,015 3,035 47,200
2018/02/20 3,050 3,050 2,982 3,025 94,400
2018/02/19 3,020 3,055 3,000 3,050 71,000
2018/02/16 2,980 2,997 2,953 2,970 117,100
2018/02/15 2,970 2,996 2,936 2,949 117,200
2018/02/14 3,035 3,045 2,964 2,979 106,600
2018/02/13 3,230 3,235 3,070 3,070 89,200
2018/02/09 3,185 3,210 3,135 3,190 80,400
2018/02/08 3,340 3,370 3,285 3,325 56,700
2018/02/07 3,415 3,450 3,290 3,290 90,300
2018/02/06 3,285 3,310 3,200 3,275 95,900
2018/02/05 3,510 3,530 3,475 3,495 59,300
2018/02/02 3,530 3,610 3,530 3,600 60,500
2018/02/01 3,505 3,595 3,505 3,590 61,000
2018/01/31 3,575 3,575 3,495 3,500 67,100
2018/01/30 3,620 3,635 3,580 3,585 53,800
2018/01/29 3,625 3,645 3,590 3,615 41,300
2018/01/26 3,665 3,695 3,580 3,595 72,700
2018/01/25 3,745 3,745 3,620 3,630 69,100
2018/01/24 3,705 3,750 3,700 3,745 50,500
2018/01/23 3,655 3,725 3,630 3,715 59,100
2018/01/22 3,630 3,635 3,580 3,630 56,900
2018/01/19 3,615 3,635 3,585 3,630 63,000
2018/01/18 3,705 3,735 3,615 3,615 79,700
2018/01/17 3,735 3,750 3,715 3,720 48,300
2018/01/16 3,765 3,790 3,740 3,765 38,700
2018/01/15 3,810 3,810 3,755 3,765 31,500
2018/01/12 3,770 3,785 3,755 3,775 51,400
2018/01/11 3,790 3,800 3,755 3,800 42,200
2018/01/10 3,775 3,850 3,775 3,815 60,300
2018/01/09 3,820 3,820 3,720 3,790 123,000
2018/01/05 3,815 3,845 3,805 3,825 32,900
2018/01/04 3,765 3,795 3,750 3,795 36,200

このページの先頭へ