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 |
---|---|---|---|---|---|
2023/12/29 | 1,686 | 1,704 | 1,685 | 1,704 | 56,600 |
2023/12/28 | 1,690 | 1,692 | 1,677 | 1,686 | 52,100 |
2023/12/27 | 1,677 | 1,687 | 1,670 | 1,685 | 79,600 |
2023/12/26 | 1,674 | 1,693 | 1,659 | 1,670 | 88,800 |
2023/12/25 | 1,652 | 1,688 | 1,649 | 1,672 | 115,400 |
2023/12/22 | 1,611 | 1,625 | 1,599 | 1,622 | 165,500 |
2023/12/21 | 1,565 | 1,571 | 1,555 | 1,555 | 55,500 |
2023/12/20 | 1,587 | 1,587 | 1,570 | 1,575 | 83,800 |
2023/12/19 | 1,554 | 1,557 | 1,539 | 1,552 | 59,400 |
2023/12/18 | 1,550 | 1,556 | 1,534 | 1,553 | 131,300 |
2023/12/15 | 1,544 | 1,555 | 1,541 | 1,551 | 115,800 |
2023/12/14 | 1,591 | 1,592 | 1,543 | 1,548 | 95,700 |
2023/12/13 | 1,623 | 1,625 | 1,594 | 1,600 | 74,300 |
2023/12/12 | 1,644 | 1,645 | 1,621 | 1,623 | 48,400 |
2023/12/11 | 1,626 | 1,639 | 1,622 | 1,638 | 43,900 |
2023/12/08 | 1,644 | 1,645 | 1,606 | 1,613 | 163,300 |
2023/12/07 | 1,700 | 1,704 | 1,673 | 1,683 | 78,600 |
2023/12/06 | 1,709 | 1,730 | 1,705 | 1,723 | 71,700 |
2023/12/05 | 1,722 | 1,730 | 1,711 | 1,712 | 53,300 |
2023/12/04 | 1,709 | 1,722 | 1,688 | 1,722 | 82,700 |
2023/12/01 | 1,736 | 1,744 | 1,724 | 1,727 | 48,900 |
2023/11/30 | 1,732 | 1,745 | 1,712 | 1,729 | 55,200 |
2023/11/29 | 1,755 | 1,760 | 1,733 | 1,736 | 43,900 |
2023/11/28 | 1,732 | 1,770 | 1,732 | 1,765 | 105,800 |
2023/11/27 | 1,748 | 1,749 | 1,730 | 1,737 | 32,500 |
2023/11/24 | 1,758 | 1,758 | 1,735 | 1,740 | 28,200 |
2023/11/22 | 1,705 | 1,740 | 1,705 | 1,726 | 46,100 |
2023/11/21 | 1,736 | 1,736 | 1,705 | 1,717 | 46,200 |
2023/11/20 | 1,790 | 1,792 | 1,734 | 1,736 | 53,500 |
2023/11/17 | 1,778 | 1,793 | 1,764 | 1,793 | 53,200 |
2023/11/16 | 1,768 | 1,788 | 1,746 | 1,778 | 59,400 |
2023/11/15 | 1,799 | 1,799 | 1,766 | 1,766 | 56,300 |
2023/11/14 | 1,777 | 1,806 | 1,776 | 1,787 | 55,300 |
2023/11/13 | 1,798 | 1,799 | 1,772 | 1,777 | 59,400 |
2023/11/10 | 1,794 | 1,804 | 1,768 | 1,798 | 56,900 |
2023/11/09 | 1,748 | 1,801 | 1,748 | 1,795 | 54,100 |
2023/11/08 | 1,828 | 1,845 | 1,739 | 1,747 | 153,000 |
2023/11/07 | 1,851 | 1,863 | 1,840 | 1,854 | 63,800 |
2023/11/06 | 1,837 | 1,869 | 1,830 | 1,862 | 119,300 |
2023/11/02 | 1,818 | 1,847 | 1,798 | 1,808 | 147,100 |
2023/11/01 | 1,786 | 1,809 | 1,777 | 1,809 | 127,500 |
2023/10/31 | 1,733 | 1,756 | 1,717 | 1,755 | 103,800 |
2023/10/30 | 1,724 | 1,735 | 1,698 | 1,730 | 384,800 |
2023/10/27 | 1,742 | 1,767 | 1,741 | 1,767 | 106,600 |
2023/10/26 | 1,721 | 1,739 | 1,707 | 1,718 | 44,700 |
2023/10/25 | 1,727 | 1,744 | 1,716 | 1,721 | 52,100 |
2023/10/24 | 1,731 | 1,738 | 1,661 | 1,710 | 64,800 |
2023/10/23 | 1,738 | 1,749 | 1,726 | 1,726 | 59,800 |
2023/10/20 | 1,736 | 1,754 | 1,720 | 1,738 | 48,300 |
2023/10/19 | 1,739 | 1,765 | 1,733 | 1,742 | 40,300 |
2023/10/18 | 1,760 | 1,771 | 1,757 | 1,767 | 38,800 |
2023/10/17 | 1,768 | 1,782 | 1,742 | 1,751 | 49,600 |
2023/10/16 | 1,775 | 1,785 | 1,750 | 1,753 | 65,400 |
2023/10/13 | 1,801 | 1,808 | 1,782 | 1,788 | 69,700 |
2023/10/12 | 1,807 | 1,817 | 1,795 | 1,817 | 44,600 |
2023/10/11 | 1,799 | 1,804 | 1,776 | 1,796 | 63,400 |
2023/10/10 | 1,792 | 1,799 | 1,777 | 1,798 | 100,800 |
2023/10/06 | 1,722 | 1,735 | 1,714 | 1,729 | 60,200 |
2023/10/05 | 1,699 | 1,732 | 1,690 | 1,720 | 133,200 |
2023/10/04 | 1,733 | 1,733 | 1,678 | 1,681 | 110,600 |
2023/10/03 | 1,800 | 1,806 | 1,766 | 1,766 | 81,800 |
2023/10/02 | 1,831 | 1,859 | 1,816 | 1,819 | 72,500 |
2023/09/29 | 1,864 | 1,864 | 1,816 | 1,825 | 74,500 |
2023/09/28 | 1,863 | 1,883 | 1,851 | 1,864 | 73,800 |
2023/09/27 | 1,887 | 1,894 | 1,845 | 1,893 | 86,300 |
2023/09/26 | 1,911 | 1,911 | 1,879 | 1,895 | 67,500 |
2023/09/25 | 1,923 | 1,923 | 1,900 | 1,911 | 95,500 |
2023/09/22 | 1,900 | 1,907 | 1,876 | 1,899 | 101,700 |
2023/09/21 | 1,914 | 1,935 | 1,902 | 1,902 | 54,700 |
2023/09/20 | 1,945 | 1,954 | 1,899 | 1,900 | 61,800 |
2023/09/19 | 1,880 | 1,942 | 1,880 | 1,938 | 82,100 |
2023/09/15 | 1,899 | 1,937 | 1,895 | 1,895 | 130,500 |
2023/09/14 | 1,865 | 1,874 | 1,855 | 1,869 | 62,100 |
2023/09/13 | 1,875 | 1,884 | 1,857 | 1,865 | 62,900 |
2023/09/12 | 1,862 | 1,878 | 1,862 | 1,872 | 47,600 |
2023/09/11 | 1,878 | 1,883 | 1,851 | 1,859 | 57,500 |
2023/09/08 | 1,905 | 1,905 | 1,860 | 1,860 | 92,800 |
2023/09/07 | 1,889 | 1,908 | 1,887 | 1,898 | 84,200 |
2023/09/06 | 1,891 | 1,898 | 1,885 | 1,888 | 70,900 |
2023/09/05 | 1,880 | 1,891 | 1,863 | 1,890 | 90,000 |
2023/09/04 | 1,855 | 1,879 | 1,842 | 1,879 | 77,200 |
2023/09/01 | 1,830 | 1,853 | 1,823 | 1,848 | 126,800 |
2023/08/31 | 1,792 | 1,830 | 1,792 | 1,830 | 93,500 |
2023/08/30 | 1,802 | 1,802 | 1,788 | 1,798 | 56,100 |
2023/08/29 | 1,801 | 1,803 | 1,788 | 1,795 | 42,900 |
2023/08/28 | 1,797 | 1,816 | 1,795 | 1,803 | 59,000 |
2023/08/25 | 1,770 | 1,784 | 1,764 | 1,780 | 33,600 |
2023/08/24 | 1,774 | 1,786 | 1,766 | 1,785 | 41,000 |
2023/08/23 | 1,758 | 1,775 | 1,746 | 1,775 | 36,800 |
2023/08/22 | 1,729 | 1,758 | 1,728 | 1,758 | 32,400 |
2023/08/21 | 1,737 | 1,749 | 1,726 | 1,726 | 35,600 |
2023/08/18 | 1,735 | 1,743 | 1,723 | 1,738 | 55,800 |
2023/08/17 | 1,723 | 1,752 | 1,714 | 1,750 | 78,300 |
2023/08/16 | 1,751 | 1,766 | 1,739 | 1,740 | 69,800 |
2023/08/15 | 1,735 | 1,776 | 1,727 | 1,768 | 98,200 |
2023/08/14 | 1,714 | 1,753 | 1,708 | 1,735 | 115,600 |
2023/08/10 | 1,738 | 1,758 | 1,731 | 1,754 | 74,100 |
2023/08/09 | 1,778 | 1,779 | 1,748 | 1,748 | 83,400 |
2023/08/08 | 1,744 | 1,768 | 1,744 | 1,760 | 50,400 |
2023/08/07 | 1,731 | 1,749 | 1,710 | 1,742 | 73,100 |
2023/08/04 | 1,732 | 1,751 | 1,723 | 1,742 | 78,100 |
2023/08/03 | 1,790 | 1,790 | 1,736 | 1,743 | 94,000 |
2023/08/02 | 1,796 | 1,817 | 1,774 | 1,802 | 107,400 |
2023/08/01 | 1,820 | 1,831 | 1,797 | 1,802 | 102,900 |
2023/07/31 | 1,806 | 1,813 | 1,792 | 1,805 | 114,100 |
2023/07/28 | 1,739 | 1,789 | 1,737 | 1,778 | 160,400 |
2023/07/27 | 1,750 | 1,774 | 1,742 | 1,765 | 75,700 |
2023/07/26 | 1,786 | 1,786 | 1,751 | 1,753 | 98,900 |
2023/07/25 | 1,799 | 1,799 | 1,778 | 1,788 | 64,500 |
2023/07/24 | 1,774 | 1,789 | 1,766 | 1,784 | 99,600 |
2023/07/21 | 1,739 | 1,757 | 1,734 | 1,747 | 80,400 |
2023/07/20 | 1,770 | 1,789 | 1,746 | 1,746 | 73,800 |
2023/07/19 | 1,750 | 1,766 | 1,750 | 1,765 | 64,700 |
2023/07/18 | 1,708 | 1,736 | 1,706 | 1,734 | 66,900 |
2023/07/14 | 1,705 | 1,716 | 1,679 | 1,703 | 87,600 |
2023/07/13 | 1,694 | 1,710 | 1,667 | 1,694 | 109,400 |
2023/07/12 | 1,745 | 1,747 | 1,710 | 1,710 | 93,800 |
2023/07/11 | 1,764 | 1,770 | 1,716 | 1,734 | 113,700 |
2023/07/10 | 1,783 | 1,783 | 1,744 | 1,763 | 126,200 |
2023/07/07 | 1,774 | 1,794 | 1,743 | 1,770 | 115,500 |
2023/07/06 | 1,794 | 1,808 | 1,762 | 1,779 | 129,500 |
2023/07/05 | 1,764 | 1,800 | 1,752 | 1,794 | 139,200 |
2023/07/04 | 1,730 | 1,766 | 1,720 | 1,761 | 134,800 |
2023/07/03 | 1,700 | 1,719 | 1,698 | 1,715 | 108,300 |
2023/06/30 | 1,685 | 1,695 | 1,667 | 1,693 | 127,400 |
2023/06/29 | 1,670 | 1,678 | 1,651 | 1,662 | 74,500 |
2023/06/28 | 1,615 | 1,660 | 1,615 | 1,659 | 104,800 |
2023/06/27 | 1,592 | 1,603 | 1,587 | 1,597 | 47,700 |
2023/06/26 | 1,590 | 1,615 | 1,574 | 1,591 | 47,100 |
2023/06/23 | 1,603 | 1,618 | 1,580 | 1,593 | 104,100 |
2023/06/22 | 1,598 | 1,606 | 1,590 | 1,601 | 87,400 |
2023/06/21 | 1,568 | 1,596 | 1,561 | 1,587 | 86,700 |
2023/06/20 | 1,566 | 1,567 | 1,541 | 1,562 | 102,400 |
2023/06/19 | 1,542 | 1,544 | 1,515 | 1,526 | 56,200 |
2023/06/16 | 1,545 | 1,545 | 1,516 | 1,519 | 105,200 |
2023/06/15 | 1,529 | 1,550 | 1,514 | 1,541 | 57,300 |
2023/06/14 | 1,535 | 1,537 | 1,525 | 1,529 | 72,300 |
2023/06/13 | 1,510 | 1,538 | 1,510 | 1,524 | 81,600 |
2023/06/12 | 1,499 | 1,508 | 1,493 | 1,504 | 59,900 |
2023/06/09 | 1,472 | 1,486 | 1,462 | 1,484 | 73,300 |
2023/06/08 | 1,476 | 1,484 | 1,462 | 1,462 | 38,500 |
2023/06/07 | 1,480 | 1,494 | 1,466 | 1,466 | 72,400 |
2023/06/06 | 1,469 | 1,480 | 1,459 | 1,480 | 41,600 |
2023/06/05 | 1,473 | 1,485 | 1,467 | 1,474 | 60,200 |
2023/06/02 | 1,410 | 1,448 | 1,410 | 1,448 | 59,600 |
2023/06/01 | 1,410 | 1,414 | 1,395 | 1,404 | 72,200 |
2023/05/31 | 1,448 | 1,448 | 1,411 | 1,412 | 116,300 |
2023/05/30 | 1,465 | 1,479 | 1,461 | 1,471 | 37,500 |
2023/05/29 | 1,494 | 1,496 | 1,481 | 1,486 | 48,600 |
2023/05/26 | 1,503 | 1,506 | 1,467 | 1,467 | 41,400 |
2023/05/25 | 1,507 | 1,510 | 1,491 | 1,505 | 60,800 |
2023/05/24 | 1,482 | 1,515 | 1,480 | 1,507 | 64,800 |
2023/05/23 | 1,511 | 1,522 | 1,484 | 1,494 | 106,300 |
2023/05/22 | 1,477 | 1,502 | 1,474 | 1,499 | 78,300 |
2023/05/19 | 1,470 | 1,477 | 1,467 | 1,477 | 63,400 |
2023/05/18 | 1,451 | 1,460 | 1,443 | 1,460 | 89,800 |
2023/05/17 | 1,456 | 1,459 | 1,430 | 1,436 | 109,000 |
2023/05/16 | 1,459 | 1,466 | 1,445 | 1,463 | 112,300 |
2023/05/15 | 1,438 | 1,446 | 1,424 | 1,441 | 102,400 |
2023/05/12 | 1,406 | 1,430 | 1,404 | 1,428 | 93,200 |
2023/05/11 | 1,410 | 1,410 | 1,400 | 1,406 | 30,200 |
2023/05/10 | 1,403 | 1,411 | 1,394 | 1,410 | 44,400 |
2023/05/09 | 1,409 | 1,409 | 1,392 | 1,404 | 52,800 |
2023/05/08 | 1,400 | 1,407 | 1,391 | 1,399 | 49,900 |
2023/05/02 | 1,402 | 1,409 | 1,384 | 1,394 | 47,900 |
2023/05/01 | 1,400 | 1,409 | 1,396 | 1,405 | 46,400 |
2023/04/28 | 1,380 | 1,402 | 1,380 | 1,397 | 116,800 |
2023/04/27 | 1,342 | 1,366 | 1,342 | 1,366 | 67,600 |
2023/04/26 | 1,352 | 1,354 | 1,342 | 1,345 | 39,400 |
2023/04/25 | 1,356 | 1,365 | 1,353 | 1,356 | 54,600 |
2023/04/24 | 1,341 | 1,353 | 1,339 | 1,344 | 44,400 |
2023/04/21 | 1,340 | 1,344 | 1,330 | 1,338 | 38,500 |
2023/04/20 | 1,324 | 1,346 | 1,323 | 1,342 | 42,600 |
2023/04/19 | 1,348 | 1,348 | 1,331 | 1,335 | 49,200 |
2023/04/18 | 1,345 | 1,350 | 1,334 | 1,346 | 53,000 |
2023/04/17 | 1,345 | 1,348 | 1,333 | 1,344 | 53,200 |
2023/04/14 | 1,335 | 1,336 | 1,322 | 1,327 | 65,400 |
2023/04/13 | 1,331 | 1,333 | 1,326 | 1,333 | 39,200 |
2023/04/12 | 1,345 | 1,349 | 1,338 | 1,338 | 36,000 |
2023/04/11 | 1,333 | 1,338 | 1,326 | 1,338 | 37,300 |
2023/04/10 | 1,325 | 1,330 | 1,319 | 1,328 | 32,200 |
2023/04/07 | 1,313 | 1,325 | 1,311 | 1,314 | 49,300 |
2023/04/06 | 1,331 | 1,334 | 1,310 | 1,313 | 81,200 |
2023/04/05 | 1,358 | 1,358 | 1,344 | 1,346 | 66,700 |
2023/04/04 | 1,355 | 1,375 | 1,350 | 1,374 | 94,200 |
2023/04/03 | 1,349 | 1,361 | 1,344 | 1,355 | 80,500 |
2023/03/31 | 1,338 | 1,347 | 1,333 | 1,339 | 90,600 |
2023/03/30 | 1,329 | 1,335 | 1,315 | 1,332 | 206,400 |
2023/03/29 | 1,332 | 1,358 | 1,332 | 1,358 | 228,800 |
2023/03/28 | 1,342 | 1,346 | 1,327 | 1,330 | 124,500 |
2023/03/27 | 1,322 | 1,329 | 1,317 | 1,326 | 205,000 |
2023/03/24 | 1,304 | 1,315 | 1,300 | 1,312 | 223,500 |
2023/03/23 | 1,295 | 1,310 | 1,289 | 1,309 | 115,600 |
2023/03/22 | 1,320 | 1,321 | 1,307 | 1,310 | 100,400 |
2023/03/20 | 1,289 | 1,299 | 1,282 | 1,293 | 156,000 |
2023/03/17 | 1,319 | 1,322 | 1,290 | 1,293 | 267,000 |
2023/03/16 | 1,310 | 1,311 | 1,291 | 1,304 | 136,200 |
2023/03/15 | 1,340 | 1,349 | 1,327 | 1,344 | 96,900 |
2023/03/14 | 1,345 | 1,345 | 1,308 | 1,316 | 166,100 |
2023/03/13 | 1,411 | 1,415 | 1,363 | 1,375 | 154,600 |
2023/03/10 | 1,440 | 1,446 | 1,427 | 1,430 | 189,300 |
2023/03/09 | 1,447 | 1,456 | 1,445 | 1,450 | 76,800 |
2023/03/08 | 1,437 | 1,449 | 1,435 | 1,446 | 68,700 |
2023/03/07 | 1,435 | 1,443 | 1,429 | 1,435 | 66,000 |
2023/03/06 | 1,434 | 1,448 | 1,432 | 1,436 | 98,500 |
2023/03/03 | 1,412 | 1,418 | 1,407 | 1,415 | 169,000 |
2023/03/02 | 1,421 | 1,432 | 1,403 | 1,405 | 62,800 |
2023/03/01 | 1,392 | 1,425 | 1,392 | 1,425 | 70,900 |
2023/02/28 | 1,418 | 1,419 | 1,389 | 1,395 | 76,600 |
2023/02/27 | 1,391 | 1,420 | 1,391 | 1,415 | 105,000 |
2023/02/24 | 1,377 | 1,393 | 1,369 | 1,391 | 105,800 |
2023/02/22 | 1,382 | 1,393 | 1,376 | 1,380 | 93,700 |
2023/02/21 | 1,374 | 1,394 | 1,374 | 1,394 | 58,400 |
2023/02/20 | 1,374 | 1,383 | 1,366 | 1,370 | 74,800 |
2023/02/17 | 1,340 | 1,372 | 1,340 | 1,372 | 69,800 |
2023/02/16 | 1,351 | 1,357 | 1,340 | 1,355 | 86,900 |
2023/02/15 | 1,333 | 1,346 | 1,328 | 1,345 | 72,300 |
2023/02/14 | 1,311 | 1,333 | 1,311 | 1,333 | 94,500 |
2023/02/13 | 1,314 | 1,318 | 1,308 | 1,312 | 63,500 |
2023/02/10 | 1,315 | 1,325 | 1,311 | 1,315 | 52,900 |
2023/02/09 | 1,309 | 1,322 | 1,309 | 1,319 | 36,400 |
2023/02/08 | 1,317 | 1,321 | 1,311 | 1,319 | 31,700 |
2023/02/07 | 1,322 | 1,327 | 1,312 | 1,315 | 49,800 |
2023/02/06 | 1,325 | 1,330 | 1,319 | 1,322 | 77,200 |
2023/02/03 | 1,305 | 1,316 | 1,302 | 1,313 | 52,600 |
2023/02/02 | 1,324 | 1,325 | 1,300 | 1,305 | 54,700 |
2023/02/01 | 1,320 | 1,325 | 1,317 | 1,323 | 60,200 |
2023/01/31 | 1,313 | 1,316 | 1,307 | 1,313 | 63,400 |
2023/01/30 | 1,303 | 1,312 | 1,299 | 1,303 | 93,700 |
2023/01/27 | 1,290 | 1,298 | 1,288 | 1,295 | 51,400 |
2023/01/26 | 1,290 | 1,292 | 1,281 | 1,289 | 52,300 |
2023/01/25 | 1,276 | 1,290 | 1,274 | 1,287 | 77,900 |
2023/01/24 | 1,267 | 1,279 | 1,266 | 1,272 | 74,300 |
2023/01/23 | 1,250 | 1,263 | 1,249 | 1,253 | 86,300 |
2023/01/20 | 1,236 | 1,237 | 1,230 | 1,235 | 48,000 |
2023/01/19 | 1,243 | 1,246 | 1,236 | 1,236 | 45,400 |
2023/01/18 | 1,244 | 1,259 | 1,237 | 1,251 | 59,000 |
2023/01/17 | 1,220 | 1,241 | 1,220 | 1,239 | 38,600 |
2023/01/16 | 1,224 | 1,227 | 1,217 | 1,220 | 42,200 |
2023/01/13 | 1,226 | 1,243 | 1,226 | 1,229 | 59,600 |
2023/01/12 | 1,237 | 1,245 | 1,234 | 1,237 | 51,300 |
2023/01/11 | 1,224 | 1,236 | 1,224 | 1,235 | 56,500 |
2023/01/10 | 1,229 | 1,231 | 1,219 | 1,227 | 60,500 |
2023/01/06 | 1,210 | 1,222 | 1,210 | 1,221 | 58,000 |
2023/01/05 | 1,200 | 1,211 | 1,198 | 1,211 | 77,100 |
2023/01/04 | 1,224 | 1,224 | 1,199 | 1,199 | 94,800 |