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
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

このページの先頭へ