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
2026/05/15 1,293 1,351 1,244 1,319 195,000
2026/05/14 1,290 1,299 1,280 1,288 75,300
2026/05/13 1,247 1,293 1,247 1,287 127,400
2026/05/12 1,258 1,272 1,243 1,250 115,000
2026/05/11 1,242 1,259 1,241 1,250 101,500
2026/05/08 1,240 1,252 1,234 1,248 135,200
2026/05/07 1,238 1,253 1,231 1,241 115,400
2026/05/01 1,221 1,229 1,207 1,226 67,800
2026/04/30 1,223 1,234 1,217 1,226 91,700
2026/04/28 1,230 1,243 1,221 1,243 152,900
2026/04/27 1,217 1,234 1,214 1,223 81,500
2026/04/24 1,248 1,255 1,225 1,232 67,700
2026/04/23 1,255 1,256 1,230 1,241 81,200
2026/04/22 1,263 1,280 1,260 1,264 123,300
2026/04/21 1,274 1,278 1,265 1,277 101,200
2026/04/20 1,297 1,298 1,271 1,274 92,800
2026/04/17 1,281 1,287 1,273 1,273 67,200
2026/04/16 1,287 1,300 1,281 1,281 88,500
2026/04/15 1,303 1,311 1,285 1,286 88,400
2026/04/14 1,287 1,296 1,280 1,291 60,900
2026/04/13 1,296 1,305 1,282 1,285 59,600
2026/04/10 1,304 1,317 1,293 1,296 80,700
2026/04/09 1,325 1,325 1,306 1,306 87,000
2026/04/08 1,325 1,325 1,302 1,313 121,200
2026/04/07 1,290 1,304 1,280 1,286 86,200
2026/04/06 1,288 1,299 1,284 1,290 72,600
2026/04/03 1,280 1,291 1,274 1,281 64,700
2026/03/27 1,215 1,287 1,212 1,259 685,300
2026/03/26 1,218 1,224 1,205 1,221 243,800
2026/03/25 1,229 1,229 1,214 1,218 202,300
2026/03/24 1,197 1,204 1,189 1,201 213,700
2026/03/23 1,173 1,183 1,143 1,167 375,500
2026/03/19 1,215 1,221 1,201 1,201 191,200
2026/03/18 1,228 1,241 1,221 1,241 136,000
2026/03/17 1,220 1,221 1,206 1,210 95,700
2026/03/16 1,207 1,223 1,198 1,203 190,800
2026/03/13 1,220 1,229 1,207 1,211 172,600
2026/03/12 1,250 1,254 1,233 1,241 155,500
2026/03/11 1,272 1,284 1,265 1,266 99,700
2026/03/10 1,262 1,267 1,239 1,254 174,000
2026/03/09 1,220 1,243 1,204 1,235 198,100
2026/03/06 1,273 1,288 1,264 1,285 112,800
2026/03/05 1,309 1,316 1,281 1,294 147,800
2026/03/04 1,304 1,314 1,247 1,263 223,500
2026/03/03 1,388 1,400 1,343 1,347 220,900
2026/03/02 1,381 1,409 1,374 1,400 218,100
2026/02/27 1,405 1,413 1,397 1,410 135,900
2026/02/26 1,390 1,399 1,383 1,399 115,400
2026/02/25 1,399 1,399 1,380 1,386 127,400
2026/02/24 1,378 1,407 1,372 1,390 141,800
2026/02/20 1,374 1,395 1,366 1,374 423,900
2026/02/19 1,380 1,398 1,370 1,393 121,500
2026/02/18 1,365 1,378 1,359 1,378 115,900
2026/02/17 1,367 1,384 1,348 1,363 157,100
2026/02/16 1,380 1,380 1,336 1,359 227,000
2026/02/13 1,435 1,435 1,350 1,380 181,200
2026/02/12 1,434 1,435 1,422 1,422 161,400
2026/02/10 1,419 1,433 1,414 1,431 218,900
2026/02/09 1,420 1,421 1,402 1,411 122,100
2026/02/06 1,376 1,394 1,370 1,390 172,000
2026/02/05 1,400 1,400 1,373 1,377 127,400
2026/02/04 1,371 1,388 1,366 1,377 165,300
2026/02/03 1,362 1,363 1,346 1,363 123,200
2026/02/02 1,351 1,361 1,335 1,337 119,200
2026/01/30 1,325 1,341 1,321 1,341 148,100
2026/01/29 1,321 1,332 1,308 1,325 129,800
2026/01/28 1,348 1,353 1,328 1,332 109,500
2026/01/27 1,348 1,358 1,342 1,354 93,800
2026/01/26 1,356 1,369 1,350 1,361 118,700
2026/01/23 1,400 1,403 1,381 1,386 92,600
2026/01/22 1,375 1,391 1,367 1,389 85,100
2026/01/21 1,352 1,368 1,344 1,361 123,300
2026/01/20 1,386 1,386 1,372 1,375 67,100
2026/01/19 1,397 1,397 1,369 1,386 69,700
2026/01/16 1,375 1,402 1,374 1,402 68,900
2026/01/15 1,370 1,389 1,366 1,384 94,300
2026/01/14 1,353 1,372 1,353 1,370 122,100
2026/01/13 1,367 1,374 1,350 1,352 118,700
2026/01/09 1,348 1,356 1,340 1,348 89,400
2026/01/08 1,340 1,351 1,336 1,337 92,000
2026/01/07 1,315 1,356 1,315 1,347 157,800
2026/01/06 1,321 1,341 1,321 1,333 154,100
2026/01/05 1,300 1,326 1,300 1,315 119,900

このページの先頭へ