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
2019/12/30 2,169 2,186 2,153 2,162 47,600
2019/12/27 2,159 2,192 2,151 2,180 52,000
2019/12/26 2,099 2,152 2,099 2,144 47,400
2019/12/25 2,137 2,137 2,084 2,105 40,200
2019/12/24 2,139 2,144 2,130 2,137 32,600
2019/12/23 2,165 2,165 2,130 2,143 47,600
2019/12/20 2,201 2,207 2,160 2,183 61,100
2019/12/19 2,181 2,199 2,166 2,192 59,900
2019/12/18 2,184 2,205 2,177 2,181 86,500
2019/12/17 2,175 2,212 2,169 2,179 65,000
2019/12/16 2,167 2,175 2,140 2,155 53,300
2019/12/13 2,159 2,201 2,140 2,147 108,700
2019/12/12 2,117 2,117 2,079 2,081 46,200
2019/12/11 2,112 2,112 2,069 2,083 70,600
2019/12/10 2,122 2,122 2,109 2,117 34,600
2019/12/09 2,146 2,149 2,111 2,123 33,900
2019/12/06 2,115 2,122 2,096 2,115 59,300
2019/12/05 2,098 2,124 2,085 2,096 102,800
2019/12/04 2,067 2,101 2,038 2,096 89,100
2019/12/03 2,058 2,098 2,022 2,090 128,400
2019/12/02 2,080 2,116 2,077 2,091 96,400
2019/11/29 2,063 2,112 2,061 2,079 58,100
2019/11/28 2,095 2,095 2,055 2,061 62,400
2019/11/27 2,094 2,130 2,081 2,106 116,400
2019/11/26 2,095 2,108 2,061 2,077 104,400
2019/11/25 2,084 2,109 2,068 2,075 58,400
2019/11/22 2,070 2,099 2,061 2,070 51,100
2019/11/21 2,069 2,080 2,022 2,061 90,100
2019/11/20 2,089 2,119 2,073 2,089 63,300
2019/11/19 2,115 2,127 2,094 2,099 88,700
2019/11/18 2,141 2,141 2,073 2,096 53,700
2019/11/15 2,071 2,165 2,066 2,141 93,300
2019/11/14 2,181 2,181 2,057 2,069 96,100
2019/11/13 2,087 2,236 2,048 2,200 229,000
2019/11/12 2,018 2,058 2,010 2,037 67,800
2019/11/11 2,013 2,037 2,012 2,035 108,700
2019/11/08 1,995 2,019 1,985 2,012 145,300
2019/11/07 1,948 1,971 1,935 1,968 101,700
2019/11/06 1,955 1,955 1,906 1,946 96,100
2019/11/05 1,926 1,944 1,907 1,939 147,800
2019/11/01 1,910 1,910 1,879 1,886 75,200
2019/10/31 1,948 1,965 1,910 1,958 68,800
2019/10/30 1,930 1,956 1,902 1,956 95,700
2019/10/29 1,908 1,935 1,899 1,930 89,400
2019/10/28 1,866 1,886 1,860 1,879 35,500
2019/10/25 1,868 1,873 1,845 1,855 40,800
2019/10/24 1,871 1,875 1,847 1,861 36,600
2019/10/23 1,857 1,857 1,813 1,853 51,300
2019/10/21 1,860 1,860 1,835 1,841 37,600
2019/10/18 1,820 1,873 1,815 1,820 67,000
2019/10/17 1,816 1,833 1,803 1,806 67,300
2019/10/16 1,830 1,853 1,799 1,804 64,400
2019/10/15 1,778 1,823 1,772 1,791 61,700
2019/10/11 1,711 1,727 1,701 1,723 45,700
2019/10/10 1,693 1,706 1,679 1,693 69,000
2019/10/09 1,692 1,692 1,666 1,683 42,400
2019/10/08 1,679 1,710 1,679 1,708 42,300
2019/10/07 1,672 1,677 1,655 1,664 50,900
2019/10/04 1,669 1,682 1,651 1,670 41,300
2019/10/03 1,671 1,693 1,660 1,684 52,800
2019/10/02 1,731 1,743 1,715 1,723 52,700
2019/10/01 1,722 1,767 1,721 1,761 47,200
2019/09/30 1,714 1,743 1,706 1,721 42,800
2019/09/27 1,771 1,771 1,713 1,729 67,100
2019/09/26 1,804 1,810 1,774 1,785 78,300
2019/09/25 1,776 1,779 1,756 1,772 59,400
2019/09/24 1,798 1,815 1,782 1,793 78,800
2019/09/20 1,785 1,806 1,775 1,798 115,500
2019/09/19 1,770 1,785 1,761 1,770 91,800
2019/09/18 1,807 1,807 1,757 1,766 98,500
2019/09/17 1,860 1,860 1,818 1,823 65,900
2019/09/13 1,865 1,874 1,838 1,862 108,900
2019/09/12 1,805 1,852 1,800 1,838 113,000
2019/09/11 1,768 1,791 1,751 1,789 147,600
2019/09/10 1,705 1,768 1,705 1,759 96,400
2019/09/09 1,682 1,702 1,667 1,699 45,200
2019/09/06 1,656 1,683 1,656 1,682 42,300
2019/09/05 1,616 1,667 1,612 1,646 57,600
2019/09/04 1,609 1,622 1,595 1,609 40,200
2019/09/03 1,616 1,635 1,600 1,632 64,200
2019/09/02 1,648 1,669 1,621 1,621 97,600
2019/08/30 1,602 1,654 1,601 1,646 84,100
2019/08/29 1,559 1,589 1,538 1,575 61,400
2019/08/28 1,567 1,575 1,549 1,564 104,100
2019/08/27 1,531 1,572 1,528 1,563 79,700
2019/08/26 1,512 1,527 1,500 1,509 76,200
2019/08/23 1,568 1,596 1,560 1,571 61,700
2019/08/22 1,570 1,577 1,552 1,565 84,900
2019/08/21 1,574 1,582 1,565 1,573 48,500
2019/08/20 1,579 1,592 1,562 1,592 69,000
2019/08/19 1,594 1,608 1,576 1,594 58,700
2019/08/16 1,588 1,612 1,569 1,581 73,500
2019/08/15 1,573 1,587 1,560 1,587 89,500
2019/08/14 1,632 1,648 1,603 1,629 72,000
2019/08/13 1,634 1,665 1,608 1,614 90,300
2019/08/09 1,702 1,739 1,699 1,711 70,100
2019/08/08 1,706 1,731 1,688 1,698 59,700
2019/08/07 1,716 1,731 1,690 1,710 47,100
2019/08/06 1,657 1,724 1,657 1,724 64,400
2019/08/05 1,774 1,782 1,718 1,749 78,200
2019/08/02 1,851 1,851 1,780 1,798 97,900
2019/08/01 1,870 1,901 1,851 1,888 49,600
2019/07/31 1,950 1,950 1,878 1,897 131,600
2019/07/30 1,925 1,975 1,925 1,968 122,000
2019/07/29 1,924 1,924 1,883 1,893 38,300
2019/07/26 1,950 1,962 1,923 1,933 41,000
2019/07/25 1,950 1,973 1,933 1,960 57,000
2019/07/24 1,893 1,967 1,893 1,952 162,100
2019/07/23 1,828 1,885 1,821 1,873 61,600
2019/07/22 1,824 1,853 1,802 1,828 85,900
2019/07/19 1,769 1,838 1,768 1,822 73,700
2019/07/18 1,828 1,828 1,758 1,768 85,400
2019/07/17 1,853 1,873 1,834 1,840 58,000
2019/07/16 1,858 1,890 1,849 1,853 54,500
2019/07/12 1,872 1,873 1,850 1,858 46,000
2019/07/11 1,857 1,866 1,840 1,861 34,900
2019/07/10 1,851 1,866 1,834 1,843 69,300
2019/07/09 1,905 1,922 1,871 1,876 53,200
2019/07/08 1,929 1,932 1,916 1,919 41,700
2019/07/05 1,910 1,948 1,910 1,924 70,300
2019/07/04 1,925 1,931 1,902 1,929 55,400
2019/07/03 1,925 1,938 1,900 1,927 100,000
2019/07/02 1,894 1,922 1,883 1,909 78,500
2019/07/01 1,860 1,901 1,854 1,898 86,200
2019/06/28 1,800 1,845 1,789 1,830 69,300
2019/06/27 1,758 1,810 1,756 1,810 135,400
2019/06/26 1,786 1,787 1,749 1,757 91,100
2019/06/25 1,826 1,862 1,799 1,802 65,500
2019/06/24 1,805 1,856 1,804 1,825 69,300
2019/06/21 1,797 1,827 1,770 1,810 172,300
2019/06/20 1,837 1,837 1,780 1,796 78,800
2019/06/19 1,775 1,853 1,775 1,823 97,000
2019/06/18 1,748 1,771 1,724 1,735 93,600
2019/06/17 1,798 1,806 1,739 1,749 95,800
2019/06/14 1,837 1,841 1,808 1,808 49,300
2019/06/13 1,866 1,871 1,813 1,820 58,200
2019/06/12 1,870 1,919 1,855 1,883 65,500
2019/06/11 1,876 1,912 1,854 1,883 85,900
2019/06/10 1,903 1,918 1,880 1,892 90,600
2019/06/07 1,892 1,916 1,877 1,901 47,800
2019/06/06 1,891 1,907 1,867 1,888 45,200
2019/06/05 1,893 1,900 1,860 1,895 40,900
2019/06/04 1,810 1,842 1,802 1,838 66,400
2019/06/03 1,739 1,812 1,738 1,789 66,900
2019/05/31 1,815 1,824 1,754 1,767 127,700
2019/05/30 1,817 1,839 1,804 1,837 79,800
2019/05/29 1,793 1,836 1,760 1,828 99,700
2019/05/28 1,827 1,829 1,787 1,812 109,500
2019/05/27 1,855 1,870 1,830 1,832 43,400
2019/05/24 1,824 1,863 1,808 1,859 93,700
2019/05/23 1,860 1,860 1,826 1,842 46,700
2019/05/22 1,860 1,879 1,840 1,870 41,600
2019/05/21 1,867 1,870 1,837 1,847 38,700
2019/05/20 1,897 1,917 1,874 1,884 48,400
2019/05/17 1,905 1,931 1,886 1,894 46,400
2019/05/16 1,916 1,920 1,852 1,888 74,600
2019/05/15 1,915 1,915 1,863 1,886 63,100
2019/05/14 1,852 1,907 1,832 1,894 63,700
2019/05/13 1,882 1,923 1,853 1,891 75,300
2019/05/10 1,911 1,938 1,887 1,893 95,000
2019/05/09 1,983 1,990 1,925 1,927 68,600
2019/05/08 2,030 2,037 1,989 1,999 68,100
2019/05/07 2,152 2,182 2,054 2,062 106,600
2019/04/26 2,218 2,218 2,150 2,179 63,700
2019/04/25 2,257 2,268 2,203 2,231 45,800
2019/04/24 2,297 2,301 2,250 2,257 61,800
2019/04/23 2,305 2,305 2,260 2,283 39,600
2019/04/22 2,331 2,340 2,301 2,305 25,000
2019/04/19 2,333 2,363 2,315 2,331 60,900
2019/04/18 2,322 2,350 2,289 2,301 61,200
2019/04/17 2,297 2,335 2,292 2,310 80,400
2019/04/16 2,284 2,308 2,260 2,292 27,900
2019/04/15 2,352 2,353 2,253 2,284 89,700
2019/04/12 2,285 2,285 2,245 2,253 48,300
2019/04/11 2,265 2,291 2,237 2,255 31,300
2019/04/10 2,263 2,267 2,225 2,263 53,600
2019/04/09 2,290 2,290 2,242 2,287 31,800
2019/04/08 2,307 2,307 2,264 2,282 43,000
2019/04/05 2,274 2,304 2,274 2,301 39,200
2019/04/04 2,292 2,317 2,245 2,257 77,600
2019/04/03 2,236 2,297 2,219 2,296 63,600
2019/04/02 2,235 2,247 2,209 2,227 31,000
2019/04/01 2,116 2,225 2,116 2,202 58,700
2019/03/29 2,125 2,125 2,077 2,105 63,000
2019/03/28 2,159 2,159 2,102 2,109 60,900
2019/03/27 2,175 2,208 2,157 2,206 47,800
2019/03/26 2,162 2,228 2,141 2,214 166,300
2019/03/25 2,183 2,183 2,128 2,138 78,800
2019/03/22 2,215 2,229 2,186 2,229 49,700
2019/03/20 2,206 2,231 2,191 2,224 48,300
2019/03/19 2,176 2,200 2,168 2,183 37,900
2019/03/18 2,178 2,188 2,148 2,178 80,800
2019/03/15 2,162 2,202 2,154 2,158 48,100
2019/03/14 2,197 2,201 2,155 2,162 46,200
2019/03/13 2,194 2,208 2,154 2,165 35,600
2019/03/12 2,214 2,224 2,181 2,206 78,100
2019/03/11 2,195 2,195 2,158 2,175 48,300
2019/03/08 2,243 2,268 2,188 2,193 78,400
2019/03/07 2,301 2,305 2,280 2,293 50,600
2019/03/06 2,371 2,376 2,318 2,331 41,300
2019/03/05 2,387 2,391 2,340 2,370 41,900
2019/03/04 2,440 2,443 2,390 2,420 41,800
2019/03/01 2,445 2,454 2,409 2,411 32,700
2019/02/28 2,471 2,480 2,439 2,446 40,200
2019/02/27 2,509 2,544 2,470 2,471 81,400
2019/02/26 2,430 2,515 2,418 2,493 66,500
2019/02/25 2,443 2,455 2,408 2,434 40,600
2019/02/22 2,429 2,429 2,384 2,409 51,400
2019/02/21 2,469 2,473 2,426 2,434 66,000
2019/02/20 2,504 2,517 2,443 2,479 32,600
2019/02/19 2,448 2,492 2,424 2,487 65,100
2019/02/18 2,487 2,496 2,424 2,469 52,600
2019/02/15 2,398 2,449 2,369 2,435 71,300
2019/02/14 2,431 2,434 2,380 2,398 44,800
2019/02/13 2,326 2,477 2,326 2,440 132,600
2019/02/12 2,238 2,327 2,217 2,314 51,300
2019/02/08 2,277 2,277 2,190 2,199 54,600
2019/02/07 2,394 2,400 2,293 2,307 54,400
2019/02/06 2,415 2,443 2,378 2,394 52,000
2019/02/05 2,408 2,425 2,391 2,401 43,200
2019/02/04 2,326 2,381 2,324 2,381 69,900
2019/02/01 2,305 2,345 2,304 2,329 47,700
2019/01/31 2,332 2,334 2,303 2,320 61,300
2019/01/30 2,336 2,344 2,293 2,298 79,800
2019/01/29 2,308 2,331 2,288 2,323 81,800
2019/01/28 2,346 2,367 2,326 2,327 29,000
2019/01/25 2,305 2,365 2,294 2,344 56,000
2019/01/24 2,279 2,312 2,263 2,304 29,000
2019/01/23 2,293 2,330 2,266 2,309 57,300
2019/01/22 2,352 2,352 2,301 2,309 37,500
2019/01/21 2,327 2,345 2,302 2,336 52,300
2019/01/18 2,284 2,320 2,266 2,295 41,500
2019/01/17 2,286 2,309 2,257 2,275 58,600
2019/01/16 2,313 2,313 2,241 2,252 50,500
2019/01/15 2,190 2,318 2,190 2,318 54,200
2019/01/11 2,261 2,270 2,211 2,215 40,700
2019/01/10 2,218 2,265 2,208 2,249 34,400
2019/01/09 2,208 2,269 2,205 2,253 52,200
2019/01/08 2,254 2,254 2,192 2,195 65,400
2019/01/07 2,261 2,283 2,217 2,219 59,300
2019/01/04 2,192 2,228 2,118 2,187 81,500

このページの先頭へ