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
2020/12/30 1,440 1,440 1,406 1,416 55,200
2020/12/29 1,453 1,459 1,428 1,444 47,000
2020/12/28 1,500 1,500 1,419 1,445 85,300
2020/12/25 1,451 1,499 1,451 1,492 87,600
2020/12/24 1,466 1,471 1,440 1,444 77,600
2020/12/23 1,477 1,478 1,414 1,423 125,100
2020/12/22 1,501 1,502 1,467 1,477 113,500
2020/12/21 1,514 1,514 1,489 1,502 86,200
2020/12/18 1,480 1,497 1,472 1,486 102,400
2020/12/17 1,505 1,514 1,487 1,490 113,400
2020/12/16 1,520 1,524 1,471 1,505 101,400
2020/12/15 1,501 1,545 1,486 1,506 109,100
2020/12/14 1,466 1,504 1,458 1,471 120,500
2020/12/11 1,440 1,468 1,418 1,465 106,100
2020/12/10 1,421 1,454 1,421 1,435 63,600
2020/12/09 1,418 1,424 1,399 1,421 58,600
2020/12/08 1,412 1,429 1,384 1,421 68,000
2020/12/07 1,428 1,428 1,388 1,414 75,000
2020/12/04 1,421 1,437 1,387 1,416 125,300
2020/12/03 1,390 1,430 1,371 1,421 150,500
2020/12/02 1,361 1,396 1,360 1,382 210,000
2020/12/01 1,293 1,364 1,293 1,347 195,600
2020/11/30 1,380 1,380 1,286 1,308 263,000
2020/11/27 1,360 1,402 1,334 1,401 428,300
2020/11/26 1,304 1,343 1,292 1,333 217,000
2020/11/25 1,383 1,396 1,313 1,324 168,400
2020/11/24 1,402 1,402 1,353 1,363 146,800
2020/11/20 1,339 1,377 1,331 1,377 95,500
2020/11/19 1,388 1,393 1,327 1,349 83,500
2020/11/18 1,441 1,445 1,385 1,388 112,300
2020/11/17 1,446 1,456 1,421 1,445 76,000
2020/11/16 1,388 1,445 1,377 1,432 91,200
2020/11/13 1,400 1,408 1,337 1,363 108,500
2020/11/12 1,450 1,450 1,380 1,411 87,800
2020/11/11 1,452 1,453 1,406 1,440 106,100
2020/11/10 1,360 1,452 1,360 1,427 172,700
2020/11/09 1,325 1,336 1,300 1,332 96,300
2020/11/06 1,289 1,328 1,287 1,308 108,500
2020/11/05 1,248 1,285 1,209 1,274 141,900
2020/11/04 1,280 1,280 1,252 1,256 60,600
2020/11/02 1,232 1,271 1,230 1,256 61,500
2020/10/30 1,276 1,283 1,231 1,242 78,200
2020/10/29 1,261 1,286 1,258 1,279 50,400
2020/10/28 1,302 1,304 1,263 1,286 61,100
2020/10/27 1,342 1,342 1,315 1,325 35,200
2020/10/26 1,371 1,378 1,348 1,358 37,100
2020/10/23 1,375 1,405 1,366 1,371 87,000
2020/10/22 1,341 1,353 1,324 1,353 75,800
2020/10/21 1,282 1,336 1,282 1,333 47,100
2020/10/20 1,305 1,340 1,288 1,288 79,500
2020/10/19 1,265 1,305 1,265 1,305 57,900
2020/10/16 1,271 1,289 1,261 1,261 47,400
2020/10/15 1,271 1,295 1,269 1,277 35,400
2020/10/14 1,281 1,298 1,272 1,284 47,300
2020/10/13 1,304 1,308 1,288 1,290 57,200
2020/10/12 1,312 1,316 1,301 1,304 32,500
2020/10/09 1,345 1,346 1,301 1,325 62,400
2020/10/08 1,339 1,368 1,336 1,345 83,000
2020/10/07 1,322 1,349 1,294 1,338 65,700
2020/10/06 1,335 1,352 1,321 1,342 72,800
2020/10/05 1,266 1,330 1,266 1,309 87,800
2020/10/02 1,300 1,308 1,250 1,250 107,100
2020/09/30 1,317 1,318 1,275 1,275 65,700
2020/09/29 1,307 1,337 1,298 1,321 43,400
2020/09/28 1,307 1,331 1,282 1,328 92,800
2020/09/25 1,280 1,298 1,279 1,290 53,000
2020/09/24 1,299 1,305 1,276 1,280 92,200
2020/09/23 1,341 1,342 1,297 1,306 87,000
2020/09/18 1,324 1,367 1,324 1,366 89,900
2020/09/17 1,353 1,358 1,327 1,329 60,200
2020/09/16 1,362 1,369 1,346 1,353 71,000
2020/09/15 1,381 1,383 1,350 1,382 57,500
2020/09/14 1,344 1,386 1,329 1,384 83,600
2020/09/11 1,362 1,368 1,344 1,352 83,700
2020/09/10 1,350 1,379 1,347 1,369 61,200
2020/09/09 1,355 1,356 1,329 1,340 120,300
2020/09/08 1,368 1,402 1,368 1,385 74,100
2020/09/07 1,335 1,376 1,334 1,366 64,900
2020/09/04 1,334 1,355 1,323 1,349 47,000
2020/09/03 1,387 1,389 1,358 1,361 69,200
2020/09/02 1,384 1,384 1,362 1,374 45,800
2020/09/01 1,412 1,412 1,379 1,393 44,400
2020/08/31 1,400 1,438 1,400 1,417 76,500
2020/08/28 1,351 1,409 1,351 1,375 105,800
2020/08/27 1,376 1,376 1,355 1,368 25,900
2020/08/26 1,387 1,390 1,367 1,380 31,300
2020/08/25 1,353 1,394 1,353 1,387 40,700
2020/08/24 1,370 1,371 1,333 1,336 25,600
2020/08/21 1,377 1,394 1,357 1,369 38,600
2020/08/20 1,357 1,385 1,344 1,350 82,600
2020/08/19 1,352 1,370 1,326 1,368 71,500
2020/08/18 1,355 1,369 1,336 1,360 76,000
2020/08/17 1,389 1,392 1,364 1,368 65,500
2020/08/14 1,447 1,447 1,387 1,390 89,700
2020/08/13 1,426 1,479 1,426 1,462 210,100
2020/08/12 1,378 1,397 1,348 1,396 103,600
2020/08/11 1,329 1,409 1,329 1,380 115,200
2020/08/07 1,307 1,353 1,306 1,343 81,300
2020/08/06 1,292 1,316 1,285 1,307 52,600
2020/08/05 1,300 1,300 1,269 1,290 77,500
2020/08/04 1,302 1,330 1,293 1,305 106,600
2020/08/03 1,300 1,335 1,283 1,297 52,400
2020/07/31 1,330 1,334 1,274 1,276 71,100
2020/07/30 1,381 1,390 1,338 1,374 136,600
2020/07/29 1,433 1,433 1,383 1,383 53,100
2020/07/28 1,428 1,464 1,412 1,446 73,900
2020/07/27 1,427 1,427 1,391 1,421 111,400
2020/07/22 1,495 1,544 1,469 1,469 53,100
2020/07/21 1,455 1,502 1,434 1,493 70,400
2020/07/20 1,483 1,483 1,435 1,467 55,900
2020/07/17 1,510 1,514 1,477 1,483 68,000
2020/07/16 1,526 1,575 1,509 1,510 149,100
2020/07/15 1,453 1,520 1,453 1,503 208,900
2020/07/14 1,472 1,489 1,416 1,453 102,500
2020/07/13 1,426 1,477 1,421 1,475 130,900
2020/07/10 1,360 1,412 1,333 1,397 230,400
2020/07/09 1,301 1,301 1,267 1,270 41,200
2020/07/08 1,301 1,323 1,294 1,298 31,300
2020/07/07 1,361 1,361 1,302 1,309 60,300
2020/07/06 1,330 1,362 1,327 1,361 37,800
2020/07/03 1,339 1,345 1,305 1,330 40,300
2020/07/02 1,317 1,354 1,297 1,305 61,900
2020/07/01 1,342 1,355 1,306 1,307 58,100
2020/06/30 1,355 1,368 1,325 1,340 86,300
2020/06/29 1,308 1,323 1,276 1,295 69,300
2020/06/26 1,309 1,327 1,301 1,319 68,400
2020/06/25 1,345 1,345 1,296 1,301 76,500
2020/06/24 1,380 1,380 1,357 1,361 50,400
2020/06/23 1,357 1,397 1,357 1,379 79,900
2020/06/22 1,369 1,374 1,346 1,350 90,400
2020/06/19 1,429 1,429 1,376 1,380 117,200
2020/06/18 1,445 1,455 1,417 1,439 56,900
2020/06/17 1,487 1,496 1,446 1,460 57,500
2020/06/16 1,450 1,487 1,432 1,481 80,900
2020/06/15 1,430 1,466 1,386 1,386 74,600
2020/06/12 1,423 1,428 1,390 1,414 86,500
2020/06/11 1,553 1,553 1,447 1,453 126,300
2020/06/10 1,569 1,604 1,553 1,589 108,800
2020/06/09 1,588 1,591 1,551 1,576 83,300
2020/06/08 1,562 1,586 1,541 1,573 114,900
2020/06/05 1,486 1,530 1,475 1,522 67,700
2020/06/04 1,512 1,512 1,468 1,484 77,800
2020/06/03 1,487 1,516 1,479 1,489 89,200
2020/06/02 1,449 1,475 1,433 1,457 78,400
2020/06/01 1,480 1,480 1,430 1,435 61,000
2020/05/29 1,496 1,499 1,442 1,469 140,800
2020/05/28 1,472 1,520 1,461 1,513 129,400
2020/05/27 1,410 1,448 1,410 1,432 111,200
2020/05/26 1,345 1,399 1,345 1,395 77,500
2020/05/25 1,309 1,359 1,307 1,333 68,800
2020/05/22 1,300 1,311 1,264 1,279 59,300
2020/05/21 1,295 1,297 1,282 1,295 26,800
2020/05/20 1,289 1,291 1,266 1,290 49,400
2020/05/19 1,267 1,292 1,267 1,289 53,100
2020/05/18 1,226 1,233 1,207 1,227 60,300
2020/05/15 1,230 1,248 1,207 1,226 104,700
2020/05/14 1,232 1,249 1,207 1,209 61,800
2020/05/13 1,251 1,261 1,238 1,253 61,800
2020/05/12 1,315 1,315 1,262 1,271 68,200
2020/05/11 1,254 1,307 1,254 1,307 115,000
2020/05/08 1,192 1,248 1,191 1,247 69,700
2020/05/07 1,180 1,183 1,158 1,177 99,600
2020/05/01 1,235 1,236 1,200 1,207 128,800
2020/04/30 1,269 1,295 1,263 1,265 95,900
2020/04/28 1,245 1,246 1,218 1,239 92,000
2020/04/27 1,221 1,242 1,203 1,236 65,300
2020/04/24 1,247 1,247 1,203 1,216 62,100
2020/04/23 1,186 1,240 1,186 1,237 71,000
2020/04/22 1,166 1,186 1,149 1,172 59,600
2020/04/21 1,194 1,196 1,165 1,182 59,100
2020/04/20 1,200 1,215 1,181 1,195 38,100
2020/04/17 1,197 1,230 1,178 1,200 64,400
2020/04/16 1,123 1,191 1,111 1,181 171,400
2020/04/15 1,165 1,177 1,114 1,129 104,000
2020/04/14 1,137 1,163 1,117 1,157 60,000
2020/04/13 1,176 1,179 1,140 1,146 35,800
2020/04/10 1,181 1,198 1,135 1,195 44,700
2020/04/09 1,150 1,177 1,122 1,169 119,800
2020/04/08 1,109 1,147 1,076 1,122 121,600
2020/04/07 1,090 1,111 1,049 1,102 119,200
2020/04/06 992 1,059 962 1,043 160,800
2020/04/03 1,056 1,060 985 994 134,300
2020/04/02 1,074 1,100 1,034 1,043 151,400
2020/04/01 1,142 1,175 1,092 1,104 135,400
2020/03/31 1,195 1,209 1,133 1,152 137,900
2020/03/30 1,200 1,223 1,142 1,209 214,700
2020/03/27 1,263 1,289 1,205 1,271 341,700
2020/03/26 1,231 1,255 1,177 1,233 146,700
2020/03/25 1,306 1,306 1,225 1,277 134,100
2020/03/24 1,190 1,213 1,165 1,209 148,400
2020/03/23 1,131 1,162 1,085 1,146 189,600
2020/03/19 1,135 1,158 1,096 1,158 169,900
2020/03/18 1,157 1,175 1,102 1,105 170,800
2020/03/17 1,082 1,182 1,050 1,163 195,600
2020/03/16 1,154 1,213 1,112 1,112 150,400
2020/03/13 1,113 1,184 1,103 1,150 230,800
2020/03/12 1,200 1,218 1,153 1,173 160,900
2020/03/11 1,265 1,298 1,241 1,242 208,600
2020/03/10 1,231 1,271 1,180 1,265 178,900
2020/03/09 1,296 1,325 1,245 1,261 140,900
2020/03/06 1,409 1,409 1,349 1,349 126,600
2020/03/05 1,482 1,482 1,417 1,426 118,900
2020/03/04 1,458 1,494 1,444 1,452 100,100
2020/03/03 1,531 1,547 1,476 1,482 106,700
2020/03/02 1,465 1,565 1,465 1,514 116,000
2020/02/28 1,496 1,525 1,482 1,505 142,600
2020/02/27 1,569 1,569 1,540 1,543 89,000
2020/02/26 1,556 1,580 1,543 1,575 114,800
2020/02/25 1,577 1,597 1,573 1,579 153,600
2020/02/21 1,654 1,679 1,654 1,671 83,600
2020/02/20 1,648 1,675 1,642 1,649 115,500
2020/02/19 1,659 1,664 1,633 1,644 111,600
2020/02/18 1,648 1,666 1,639 1,641 86,200
2020/02/17 1,677 1,680 1,641 1,659 104,800
2020/02/14 1,694 1,714 1,675 1,711 139,100
2020/02/13 1,800 1,836 1,719 1,745 144,700
2020/02/12 1,871 1,871 1,809 1,837 84,100
2020/02/10 1,870 1,890 1,861 1,866 68,600
2020/02/07 1,923 1,925 1,860 1,885 149,800
2020/02/06 1,879 1,890 1,865 1,865 98,300
2020/02/05 1,780 1,825 1,771 1,815 146,600
2020/02/04 1,750 1,778 1,748 1,764 91,700
2020/02/03 1,771 1,799 1,763 1,773 85,400
2020/01/31 1,816 1,838 1,810 1,823 50,800
2020/01/30 1,874 1,877 1,799 1,815 87,800
2020/01/29 1,873 1,897 1,861 1,880 58,700
2020/01/28 1,847 1,877 1,826 1,868 79,800
2020/01/27 1,905 1,911 1,876 1,881 75,900
2020/01/24 1,986 1,986 1,941 1,944 79,500
2020/01/23 1,997 2,006 1,977 1,977 54,400
2020/01/22 1,975 1,998 1,959 1,997 54,000
2020/01/21 2,013 2,033 1,990 2,000 47,500
2020/01/20 2,007 2,032 2,001 2,030 47,600
2020/01/17 1,969 2,023 1,961 2,008 62,500
2020/01/16 2,027 2,027 1,969 1,979 62,500
2020/01/15 2,021 2,030 2,003 2,019 76,800
2020/01/14 2,088 2,090 2,019 2,039 44,800
2020/01/10 2,098 2,100 2,056 2,064 59,800
2020/01/09 2,119 2,133 2,098 2,098 37,100
2020/01/08 2,103 2,106 2,057 2,092 61,000
2020/01/07 2,112 2,157 2,109 2,146 61,000
2020/01/06 2,101 2,114 2,081 2,112 83,400

このページの先頭へ