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
2021/12/30 1,429 1,443 1,420 1,426 37,000
2021/12/29 1,410 1,441 1,405 1,439 51,400
2021/12/28 1,401 1,419 1,397 1,410 54,200
2021/12/27 1,400 1,404 1,390 1,393 44,200
2021/12/24 1,417 1,420 1,381 1,404 55,300
2021/12/23 1,407 1,423 1,403 1,408 46,500
2021/12/22 1,396 1,401 1,379 1,398 45,100
2021/12/21 1,371 1,405 1,366 1,395 94,300
2021/12/20 1,401 1,413 1,341 1,341 86,700
2021/12/17 1,424 1,434 1,398 1,412 334,100
2021/12/16 1,427 1,434 1,417 1,427 55,000
2021/12/15 1,393 1,428 1,393 1,410 40,800
2021/12/14 1,430 1,438 1,383 1,393 87,300
2021/12/13 1,479 1,479 1,420 1,431 60,900
2021/12/10 1,459 1,476 1,455 1,463 48,000
2021/12/09 1,453 1,474 1,448 1,459 37,700
2021/12/08 1,454 1,462 1,439 1,462 46,000
2021/12/07 1,422 1,454 1,414 1,454 37,800
2021/12/06 1,406 1,422 1,403 1,408 53,100
2021/12/03 1,380 1,406 1,380 1,406 23,800
2021/12/02 1,364 1,387 1,360 1,379 55,100
2021/12/01 1,358 1,386 1,356 1,373 71,100
2021/11/30 1,395 1,427 1,365 1,368 63,400
2021/11/29 1,425 1,431 1,393 1,393 63,000
2021/11/26 1,480 1,482 1,448 1,451 36,100
2021/11/25 1,497 1,504 1,486 1,487 16,000
2021/11/24 1,500 1,515 1,490 1,495 22,900
2021/11/22 1,492 1,500 1,473 1,487 23,300
2021/11/19 1,476 1,497 1,461 1,497 28,000
2021/11/18 1,475 1,480 1,456 1,472 22,600
2021/11/17 1,491 1,495 1,468 1,468 24,200
2021/11/16 1,520 1,525 1,486 1,491 24,500
2021/11/15 1,516 1,523 1,503 1,509 32,800
2021/11/12 1,465 1,523 1,465 1,504 68,200
2021/11/11 1,438 1,458 1,438 1,453 18,900
2021/11/10 1,462 1,464 1,440 1,452 16,600
2021/11/09 1,471 1,478 1,454 1,459 20,300
2021/11/08 1,465 1,486 1,463 1,473 34,300
2021/11/05 1,467 1,467 1,442 1,450 35,000
2021/11/04 1,459 1,484 1,456 1,467 58,900
2021/11/02 1,465 1,473 1,456 1,456 25,800
2021/11/01 1,469 1,479 1,454 1,479 34,600
2021/10/29 1,445 1,450 1,430 1,446 41,500
2021/10/28 1,443 1,452 1,426 1,450 34,600
2021/10/27 1,461 1,464 1,438 1,445 23,800
2021/10/26 1,455 1,475 1,447 1,460 18,500
2021/10/25 1,443 1,460 1,441 1,447 26,000
2021/10/22 1,459 1,459 1,437 1,442 36,600
2021/10/21 1,480 1,485 1,456 1,459 27,300
2021/10/20 1,502 1,502 1,472 1,480 28,700
2021/10/19 1,496 1,503 1,481 1,497 45,500
2021/10/18 1,476 1,496 1,475 1,496 29,100
2021/10/15 1,448 1,474 1,448 1,474 38,200
2021/10/14 1,457 1,461 1,436 1,438 35,700
2021/10/13 1,468 1,474 1,450 1,463 30,500
2021/10/12 1,462 1,481 1,454 1,465 42,800
2021/10/11 1,434 1,469 1,434 1,469 27,700
2021/10/08 1,437 1,447 1,426 1,432 53,700
2021/10/07 1,435 1,435 1,405 1,407 57,600
2021/10/06 1,421 1,448 1,415 1,438 62,400
2021/10/05 1,423 1,424 1,399 1,409 87,600
2021/10/04 1,476 1,476 1,431 1,438 88,800
2021/10/01 1,500 1,504 1,450 1,458 103,200
2021/09/30 1,525 1,535 1,501 1,504 44,900
2021/09/29 1,522 1,526 1,501 1,526 80,000
2021/09/28 1,544 1,568 1,535 1,566 43,700
2021/09/27 1,548 1,565 1,538 1,544 39,300
2021/09/24 1,539 1,563 1,534 1,548 80,200
2021/09/22 1,535 1,539 1,514 1,514 52,800
2021/09/21 1,530 1,554 1,530 1,535 60,700
2021/09/17 1,555 1,575 1,545 1,575 69,600
2021/09/16 1,566 1,569 1,547 1,555 63,400
2021/09/15 1,580 1,580 1,546 1,555 52,900
2021/09/14 1,555 1,580 1,555 1,580 67,000
2021/09/13 1,530 1,555 1,521 1,555 50,200
2021/09/10 1,510 1,533 1,510 1,533 77,100
2021/09/09 1,524 1,530 1,508 1,510 62,600
2021/09/08 1,545 1,545 1,513 1,524 61,000
2021/09/07 1,535 1,539 1,522 1,528 77,300
2021/09/06 1,495 1,527 1,495 1,520 97,100
2021/09/03 1,493 1,536 1,493 1,535 49,600
2021/09/02 1,501 1,504 1,470 1,493 70,200
2021/09/01 1,491 1,506 1,491 1,492 62,200
2021/08/31 1,485 1,503 1,477 1,487 82,800
2021/08/30 1,501 1,507 1,493 1,493 57,500
2021/08/27 1,464 1,474 1,457 1,474 45,300
2021/08/26 1,500 1,506 1,474 1,486 44,700
2021/08/25 1,490 1,515 1,489 1,492 36,800
2021/08/24 1,477 1,503 1,477 1,489 47,000
2021/08/23 1,455 1,493 1,455 1,477 56,000
2021/08/20 1,486 1,488 1,448 1,451 62,700
2021/08/19 1,547 1,562 1,501 1,505 63,400
2021/08/18 1,574 1,580 1,557 1,559 32,800
2021/08/17 1,564 1,590 1,564 1,574 44,800
2021/08/16 1,588 1,596 1,546 1,557 61,200
2021/08/13 1,627 1,627 1,599 1,600 43,100
2021/08/12 1,647 1,670 1,614 1,620 72,700
2021/08/11 1,630 1,646 1,617 1,638 67,200
2021/08/10 1,581 1,636 1,581 1,604 79,800
2021/08/06 1,566 1,596 1,546 1,580 68,800
2021/08/05 1,566 1,576 1,548 1,553 49,200
2021/08/04 1,576 1,592 1,563 1,574 48,500
2021/08/03 1,580 1,596 1,569 1,583 52,700
2021/08/02 1,555 1,594 1,546 1,586 79,300
2021/07/30 1,547 1,547 1,523 1,528 59,000
2021/07/29 1,569 1,578 1,538 1,552 41,600
2021/07/28 1,537 1,570 1,537 1,565 54,600
2021/07/27 1,547 1,553 1,530 1,537 71,200
2021/07/26 1,510 1,526 1,507 1,522 59,000
2021/07/21 1,502 1,511 1,481 1,481 61,400
2021/07/20 1,451 1,480 1,451 1,477 56,500
2021/07/19 1,487 1,487 1,462 1,464 82,000
2021/07/16 1,478 1,500 1,471 1,487 41,500
2021/07/15 1,491 1,496 1,474 1,478 40,200
2021/07/14 1,503 1,510 1,491 1,491 32,400
2021/07/13 1,510 1,516 1,498 1,508 64,600
2021/07/12 1,504 1,512 1,490 1,499 52,300
2021/07/09 1,465 1,482 1,445 1,475 65,600
2021/07/08 1,521 1,521 1,486 1,488 48,000
2021/07/07 1,500 1,520 1,490 1,501 40,900
2021/07/06 1,517 1,535 1,517 1,526 26,100
2021/07/05 1,518 1,521 1,507 1,508 37,000
2021/07/02 1,492 1,520 1,492 1,520 39,800
2021/07/01 1,490 1,496 1,469 1,488 44,700
2021/06/30 1,487 1,507 1,477 1,477 51,200
2021/06/29 1,500 1,500 1,470 1,484 60,800
2021/06/28 1,535 1,545 1,516 1,519 54,100
2021/06/25 1,510 1,532 1,510 1,526 41,200
2021/06/24 1,503 1,516 1,493 1,497 44,700
2021/06/23 1,506 1,515 1,488 1,503 42,000
2021/06/22 1,453 1,500 1,453 1,496 65,400
2021/06/21 1,464 1,468 1,435 1,436 118,900
2021/06/18 1,527 1,530 1,491 1,491 88,600
2021/06/17 1,546 1,546 1,521 1,521 40,500
2021/06/16 1,504 1,534 1,504 1,534 68,600
2021/06/15 1,497 1,517 1,490 1,505 49,200
2021/06/14 1,504 1,519 1,493 1,497 60,300
2021/06/11 1,524 1,524 1,502 1,503 72,100
2021/06/10 1,544 1,544 1,520 1,533 72,000
2021/06/09 1,562 1,565 1,536 1,539 47,300
2021/06/08 1,547 1,560 1,540 1,552 46,100
2021/06/07 1,586 1,591 1,539 1,547 63,900
2021/06/04 1,528 1,560 1,522 1,555 96,000
2021/06/03 1,487 1,522 1,487 1,504 66,300
2021/06/02 1,478 1,500 1,474 1,498 72,600
2021/06/01 1,463 1,482 1,459 1,479 53,500
2021/05/31 1,481 1,487 1,450 1,456 66,000
2021/05/28 1,478 1,505 1,472 1,502 82,400
2021/05/27 1,494 1,503 1,450 1,451 135,000
2021/05/26 1,495 1,501 1,482 1,491 94,500
2021/05/25 1,532 1,533 1,495 1,504 100,000
2021/05/24 1,539 1,552 1,532 1,542 76,800
2021/05/21 1,547 1,555 1,520 1,539 97,400
2021/05/20 1,530 1,562 1,527 1,547 38,600
2021/05/19 1,511 1,545 1,510 1,536 69,400
2021/05/18 1,531 1,563 1,524 1,547 84,600
2021/05/17 1,525 1,536 1,490 1,516 232,700
2021/05/14 1,628 1,628 1,581 1,589 80,100
2021/05/13 1,582 1,602 1,571 1,588 89,400
2021/05/12 1,622 1,641 1,602 1,628 111,200
2021/05/11 1,650 1,667 1,626 1,632 132,900
2021/05/10 1,640 1,675 1,633 1,675 71,800
2021/05/07 1,620 1,648 1,604 1,632 68,500
2021/05/06 1,561 1,644 1,561 1,637 166,600
2021/04/30 1,565 1,603 1,565 1,567 129,300
2021/04/28 1,547 1,575 1,535 1,565 131,100
2021/04/27 1,545 1,556 1,533 1,537 59,000
2021/04/26 1,562 1,566 1,533 1,540 77,300
2021/04/23 1,581 1,586 1,551 1,557 82,400
2021/04/22 1,624 1,629 1,585 1,594 88,400
2021/04/21 1,570 1,615 1,570 1,606 191,300
2021/04/20 1,624 1,629 1,592 1,593 66,800
2021/04/19 1,655 1,669 1,649 1,652 61,000
2021/04/16 1,670 1,677 1,649 1,652 86,400
2021/04/15 1,630 1,661 1,630 1,656 66,300
2021/04/14 1,660 1,666 1,624 1,638 91,300
2021/04/13 1,632 1,669 1,632 1,664 108,800
2021/04/12 1,609 1,634 1,599 1,627 97,500
2021/04/09 1,610 1,627 1,584 1,585 70,800
2021/04/08 1,621 1,638 1,598 1,606 66,800
2021/04/07 1,613 1,649 1,613 1,645 83,600
2021/04/06 1,631 1,632 1,572 1,595 100,200
2021/04/05 1,607 1,637 1,601 1,625 57,900
2021/04/02 1,627 1,639 1,605 1,609 83,000
2021/04/01 1,612 1,626 1,601 1,622 118,900
2021/03/31 1,638 1,648 1,605 1,605 113,400
2021/03/30 1,614 1,650 1,602 1,648 151,900
2021/03/29 1,654 1,669 1,621 1,651 300,500
2021/03/26 1,649 1,682 1,638 1,649 216,100
2021/03/25 1,614 1,645 1,606 1,614 124,500
2021/03/24 1,639 1,649 1,593 1,605 102,600
2021/03/23 1,733 1,733 1,671 1,671 80,400
2021/03/22 1,739 1,752 1,714 1,733 142,100
2021/03/19 1,663 1,726 1,647 1,718 198,200
2021/03/18 1,661 1,686 1,641 1,683 122,700
2021/03/17 1,633 1,665 1,614 1,662 81,000
2021/03/16 1,624 1,664 1,605 1,664 109,400
2021/03/15 1,603 1,650 1,602 1,622 106,100
2021/03/12 1,566 1,589 1,542 1,589 122,000
2021/03/11 1,573 1,593 1,562 1,572 77,800
2021/03/10 1,565 1,583 1,533 1,568 75,100
2021/03/09 1,569 1,598 1,547 1,575 170,000
2021/03/08 1,561 1,590 1,526 1,538 139,300
2021/03/05 1,531 1,567 1,502 1,565 136,700
2021/03/04 1,503 1,535 1,502 1,524 86,200
2021/03/03 1,491 1,534 1,476 1,530 94,000
2021/03/02 1,513 1,513 1,472 1,493 104,300
2021/03/01 1,494 1,524 1,476 1,524 95,900
2021/02/26 1,509 1,509 1,471 1,471 129,300
2021/02/25 1,506 1,546 1,501 1,531 82,000
2021/02/24 1,521 1,534 1,470 1,476 113,200
2021/02/22 1,521 1,536 1,506 1,523 63,900
2021/02/19 1,545 1,552 1,503 1,503 66,900
2021/02/18 1,595 1,598 1,531 1,538 58,300
2021/02/17 1,584 1,605 1,570 1,595 63,200
2021/02/16 1,635 1,637 1,582 1,588 103,800
2021/02/15 1,641 1,662 1,618 1,635 72,900
2021/02/12 1,668 1,680 1,612 1,633 191,700
2021/02/10 1,540 1,599 1,540 1,588 79,900
2021/02/09 1,579 1,585 1,516 1,540 63,000
2021/02/08 1,539 1,589 1,533 1,578 110,800
2021/02/05 1,493 1,523 1,493 1,523 64,700
2021/02/04 1,465 1,495 1,462 1,485 40,400
2021/02/03 1,470 1,485 1,446 1,466 79,100
2021/02/02 1,420 1,464 1,408 1,463 91,400
2021/02/01 1,387 1,417 1,386 1,404 72,500
2021/01/29 1,456 1,462 1,400 1,400 65,500
2021/01/28 1,410 1,466 1,410 1,457 54,300
2021/01/27 1,429 1,450 1,425 1,446 45,800
2021/01/26 1,431 1,439 1,415 1,428 54,500
2021/01/25 1,444 1,450 1,425 1,431 26,600
2021/01/22 1,450 1,460 1,436 1,444 43,000
2021/01/21 1,432 1,473 1,431 1,472 56,400
2021/01/20 1,416 1,434 1,404 1,432 40,100
2021/01/19 1,441 1,444 1,418 1,421 50,400
2021/01/18 1,428 1,444 1,417 1,437 37,400
2021/01/15 1,475 1,475 1,435 1,435 45,800
2021/01/14 1,480 1,490 1,460 1,477 50,600
2021/01/13 1,495 1,507 1,483 1,488 57,000
2021/01/12 1,488 1,504 1,477 1,499 51,300
2021/01/08 1,475 1,509 1,461 1,495 54,900
2021/01/07 1,484 1,502 1,470 1,475 64,500
2021/01/06 1,439 1,465 1,422 1,456 62,500
2021/01/05 1,409 1,436 1,400 1,436 84,400
2021/01/04 1,420 1,422 1,388 1,413 77,100

このページの先頭へ