テラプローブ(6627)の株価時系列情報
テラプローブ(6627)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,968 | 2,976 | 2,842 | 2,879 | 82,900 |
| 2025/06/12 | 3,060 | 3,065 | 2,958 | 2,981 | 74,500 |
| 2025/06/11 | 2,930 | 3,045 | 2,921 | 3,025 | 89,600 |
| 2025/06/10 | 2,920 | 2,979 | 2,910 | 2,921 | 53,700 |
| 2025/06/09 | 2,900 | 2,921 | 2,860 | 2,870 | 47,800 |
| 2025/06/06 | 2,947 | 2,960 | 2,873 | 2,889 | 51,700 |
| 2025/06/05 | 2,811 | 2,952 | 2,799 | 2,911 | 66,700 |
| 2025/06/04 | 2,770 | 2,874 | 2,770 | 2,826 | 65,500 |
| 2025/06/03 | 2,784 | 2,800 | 2,750 | 2,750 | 34,500 |
| 2025/06/02 | 2,788 | 2,809 | 2,755 | 2,773 | 36,200 |
| 2025/05/30 | 2,859 | 2,860 | 2,786 | 2,791 | 63,700 |
| 2025/05/29 | 2,856 | 2,905 | 2,826 | 2,859 | 56,500 |
| 2025/05/28 | 2,846 | 2,867 | 2,781 | 2,837 | 55,100 |
| 2025/05/27 | 2,825 | 2,826 | 2,755 | 2,826 | 53,700 |
| 2025/05/26 | 2,787 | 2,880 | 2,765 | 2,819 | 80,400 |
| 2025/05/23 | 2,720 | 2,846 | 2,720 | 2,807 | 90,200 |
| 2025/05/22 | 2,603 | 2,730 | 2,595 | 2,679 | 57,900 |
| 2025/05/21 | 2,581 | 2,679 | 2,556 | 2,653 | 79,500 |
| 2025/05/20 | 2,636 | 2,660 | 2,602 | 2,631 | 76,000 |
| 2025/05/19 | 2,663 | 2,687 | 2,635 | 2,644 | 31,800 |
| 2025/05/16 | 2,782 | 2,797 | 2,611 | 2,693 | 145,800 |
| 2025/05/15 | 2,840 | 2,884 | 2,820 | 2,843 | 49,100 |
| 2025/05/14 | 2,849 | 2,899 | 2,823 | 2,878 | 56,700 |
| 2025/05/13 | 2,810 | 2,838 | 2,773 | 2,812 | 50,300 |
| 2025/05/12 | 2,700 | 2,757 | 2,680 | 2,739 | 50,300 |
| 2025/05/09 | 2,700 | 2,700 | 2,653 | 2,662 | 46,800 |
| 2025/05/08 | 2,682 | 2,707 | 2,656 | 2,656 | 54,400 |
| 2025/05/07 | 2,650 | 2,700 | 2,641 | 2,654 | 58,800 |
| 2025/05/02 | 2,683 | 2,775 | 2,672 | 2,700 | 120,300 |
| 2025/05/01 | 2,647 | 2,692 | 2,637 | 2,671 | 50,300 |
| 2025/04/30 | 2,649 | 2,649 | 2,587 | 2,647 | 43,900 |
| 2025/04/28 | 2,664 | 2,673 | 2,600 | 2,612 | 98,400 |
| 2025/04/25 | 2,580 | 2,666 | 2,569 | 2,643 | 114,000 |
| 2025/04/24 | 2,435 | 2,502 | 2,408 | 2,480 | 108,700 |
| 2025/04/23 | 2,329 | 2,373 | 2,311 | 2,360 | 61,600 |
| 2025/04/22 | 2,256 | 2,303 | 2,256 | 2,284 | 32,100 |
| 2025/04/21 | 2,273 | 2,325 | 2,252 | 2,269 | 32,200 |
| 2025/04/18 | 2,280 | 2,307 | 2,271 | 2,273 | 25,700 |
| 2025/04/17 | 2,240 | 2,309 | 2,234 | 2,302 | 50,800 |
| 2025/04/16 | 2,312 | 2,325 | 2,233 | 2,248 | 58,700 |
| 2025/04/15 | 2,360 | 2,376 | 2,342 | 2,342 | 33,900 |
| 2025/04/14 | 2,371 | 2,428 | 2,358 | 2,363 | 97,500 |
| 2025/04/11 | 2,221 | 2,332 | 2,170 | 2,321 | 72,500 |
| 2025/04/10 | 2,368 | 2,383 | 2,290 | 2,334 | 90,400 |
| 2025/04/09 | 2,144 | 2,149 | 2,005 | 2,068 | 159,700 |
| 2025/04/08 | 2,101 | 2,250 | 2,101 | 2,250 | 140,100 |
| 2025/04/07 | 2,017 | 2,024 | 1,901 | 1,981 | 232,600 |
| 2025/04/04 | 2,464 | 2,464 | 2,201 | 2,267 | 228,500 |
| 2025/04/03 | 2,496 | 2,565 | 2,460 | 2,564 | 135,700 |
| 2025/04/02 | 2,680 | 2,720 | 2,654 | 2,694 | 67,000 |
| 2025/04/01 | 2,745 | 2,745 | 2,676 | 2,683 | 130,900 |
| 2025/03/31 | 2,835 | 2,920 | 2,758 | 2,764 | 135,200 |
| 2025/03/28 | 2,980 | 2,986 | 2,921 | 2,935 | 90,200 |
| 2025/03/27 | 2,987 | 3,015 | 2,980 | 3,010 | 47,800 |
| 2025/03/26 | 3,085 | 3,085 | 3,025 | 3,040 | 39,500 |
| 2025/03/25 | 3,050 | 3,085 | 3,010 | 3,040 | 52,000 |
| 2025/03/24 | 3,060 | 3,075 | 3,015 | 3,025 | 69,800 |
| 2025/03/21 | 3,155 | 3,155 | 3,105 | 3,115 | 51,800 |
| 2025/03/19 | 3,160 | 3,195 | 3,125 | 3,125 | 42,800 |
| 2025/03/18 | 3,160 | 3,180 | 3,140 | 3,150 | 38,000 |
| 2025/03/17 | 3,130 | 3,180 | 3,115 | 3,140 | 29,500 |
| 2025/03/14 | 3,140 | 3,140 | 3,085 | 3,105 | 31,800 |
| 2025/03/13 | 3,150 | 3,185 | 3,115 | 3,140 | 32,100 |
| 2025/03/12 | 2,995 | 3,175 | 2,995 | 3,125 | 105,500 |
| 2025/03/11 | 3,005 | 3,050 | 2,948 | 3,030 | 91,400 |
| 2025/03/10 | 3,150 | 3,160 | 3,095 | 3,115 | 26,800 |
| 2025/03/07 | 3,165 | 3,195 | 3,115 | 3,145 | 34,700 |
| 2025/03/06 | 3,345 | 3,370 | 3,235 | 3,235 | 35,600 |
| 2025/03/05 | 3,310 | 3,330 | 3,245 | 3,275 | 37,200 |
| 2025/03/04 | 3,300 | 3,320 | 3,200 | 3,315 | 83,800 |
| 2025/03/03 | 3,395 | 3,395 | 3,340 | 3,370 | 30,000 |
| 2025/02/28 | 3,395 | 3,395 | 3,285 | 3,340 | 143,300 |
| 2025/02/27 | 3,510 | 3,575 | 3,480 | 3,505 | 57,400 |
| 2025/02/26 | 3,420 | 3,445 | 3,365 | 3,420 | 40,500 |
| 2025/02/25 | 3,475 | 3,540 | 3,430 | 3,450 | 83,300 |
| 2025/02/21 | 3,470 | 3,650 | 3,425 | 3,605 | 98,800 |
| 2025/02/20 | 3,400 | 3,480 | 3,400 | 3,475 | 51,200 |
| 2025/02/19 | 3,470 | 3,500 | 3,400 | 3,450 | 69,700 |
| 2025/02/18 | 3,520 | 3,670 | 3,440 | 3,450 | 180,400 |
| 2025/02/17 | 3,195 | 3,480 | 3,185 | 3,345 | 159,900 |
| 2025/02/14 | 3,280 | 3,315 | 3,215 | 3,215 | 71,200 |
| 2025/02/13 | 3,295 | 3,360 | 3,255 | 3,290 | 43,500 |
| 2025/02/12 | 3,345 | 3,365 | 3,295 | 3,340 | 41,800 |
| 2025/02/10 | 3,255 | 3,325 | 3,245 | 3,295 | 36,400 |
| 2025/02/07 | 3,250 | 3,360 | 3,245 | 3,320 | 81,100 |
| 2025/02/06 | 3,115 | 3,250 | 3,115 | 3,245 | 56,800 |
| 2025/02/05 | 3,165 | 3,175 | 3,095 | 3,105 | 35,000 |
| 2025/02/04 | 3,135 | 3,180 | 3,110 | 3,150 | 65,400 |
| 2025/02/03 | 3,115 | 3,120 | 3,055 | 3,065 | 57,900 |
| 2025/01/31 | 3,170 | 3,255 | 3,170 | 3,185 | 45,200 |
| 2025/01/30 | 3,230 | 3,235 | 3,175 | 3,205 | 41,600 |
| 2025/01/29 | 3,280 | 3,300 | 3,195 | 3,230 | 49,600 |
| 2025/01/28 | 3,185 | 3,280 | 3,185 | 3,245 | 56,100 |
| 2025/01/27 | 3,385 | 3,385 | 3,260 | 3,265 | 68,800 |
| 2025/01/24 | 3,420 | 3,430 | 3,325 | 3,330 | 78,500 |
| 2025/01/23 | 3,420 | 3,435 | 3,320 | 3,385 | 131,900 |
| 2025/01/22 | 3,250 | 3,450 | 3,250 | 3,390 | 228,300 |
| 2025/01/21 | 3,155 | 3,225 | 3,140 | 3,215 | 121,700 |
| 2025/01/20 | 3,010 | 3,125 | 2,971 | 3,090 | 139,000 |
| 2025/01/17 | 2,930 | 3,005 | 2,872 | 2,957 | 79,500 |
| 2025/01/16 | 2,960 | 2,999 | 2,910 | 2,978 | 134,500 |
| 2025/01/15 | 2,967 | 2,967 | 2,843 | 2,860 | 107,000 |
| 2025/01/14 | 3,060 | 3,060 | 2,929 | 2,967 | 133,600 |
| 2025/01/10 | 3,000 | 3,150 | 2,995 | 3,100 | 86,900 |
| 2025/01/09 | 3,200 | 3,200 | 3,035 | 3,070 | 170,000 |
| 2025/01/08 | 2,928 | 3,205 | 2,911 | 3,190 | 237,500 |
| 2025/01/07 | 2,907 | 3,025 | 2,907 | 2,978 | 168,800 |
| 2025/01/06 | 2,892 | 2,904 | 2,826 | 2,826 | 65,600 |
| 2024/12/30 | 2,945 | 2,947 | 2,877 | 2,892 | 62,900 |
| 2024/12/27 | 2,839 | 2,927 | 2,823 | 2,920 | 83,000 |
| 2024/12/26 | 2,927 | 2,977 | 2,907 | 2,920 | 81,300 |
| 2024/12/25 | 2,934 | 2,962 | 2,917 | 2,957 | 71,900 |
| 2024/12/24 | 2,940 | 2,966 | 2,877 | 2,895 | 62,000 |
| 2024/12/23 | 2,811 | 2,902 | 2,780 | 2,902 | 74,800 |
| 2024/12/20 | 2,803 | 2,850 | 2,792 | 2,809 | 61,600 |
| 2024/12/19 | 2,780 | 2,822 | 2,738 | 2,820 | 114,300 |
| 2024/12/18 | 2,860 | 2,926 | 2,837 | 2,867 | 67,800 |
| 2024/12/17 | 2,901 | 2,940 | 2,863 | 2,900 | 92,400 |
| 2024/12/16 | 2,921 | 3,010 | 2,900 | 2,912 | 102,400 |
| 2024/12/13 | 2,880 | 2,973 | 2,868 | 2,922 | 101,500 |
| 2024/12/12 | 2,948 | 2,950 | 2,898 | 2,900 | 71,300 |
| 2024/12/11 | 2,950 | 2,962 | 2,892 | 2,920 | 88,700 |
| 2024/12/10 | 2,847 | 2,932 | 2,840 | 2,930 | 113,900 |
| 2024/12/09 | 2,800 | 2,860 | 2,750 | 2,831 | 80,500 |
| 2024/12/06 | 2,794 | 2,807 | 2,753 | 2,780 | 56,300 |
| 2024/12/05 | 2,840 | 2,859 | 2,780 | 2,800 | 55,300 |
| 2024/12/04 | 2,868 | 2,870 | 2,781 | 2,781 | 70,700 |
| 2024/12/03 | 2,859 | 2,900 | 2,849 | 2,853 | 79,500 |
| 2024/12/02 | 2,792 | 2,850 | 2,792 | 2,811 | 53,200 |
| 2024/11/29 | 2,866 | 2,898 | 2,785 | 2,792 | 102,000 |
| 2024/11/28 | 2,798 | 2,931 | 2,777 | 2,900 | 131,000 |
| 2024/11/27 | 2,837 | 2,889 | 2,785 | 2,817 | 108,900 |
| 2024/11/26 | 2,973 | 2,980 | 2,825 | 2,837 | 229,400 |
| 2024/11/25 | 2,742 | 2,913 | 2,734 | 2,873 | 152,900 |
| 2024/11/22 | 2,721 | 2,759 | 2,686 | 2,710 | 83,200 |
| 2024/11/21 | 2,785 | 2,832 | 2,715 | 2,720 | 146,500 |
| 2024/11/20 | 2,730 | 2,762 | 2,690 | 2,751 | 157,000 |
| 2024/11/19 | 2,717 | 2,751 | 2,690 | 2,725 | 104,000 |
| 2024/11/18 | 2,683 | 2,712 | 2,630 | 2,710 | 242,600 |
| 2024/11/15 | 2,649 | 2,816 | 2,644 | 2,736 | 313,600 |
| 2024/11/14 | 3,010 | 3,025 | 2,899 | 2,899 | 168,400 |
| 2024/11/13 | 3,020 | 3,065 | 3,000 | 3,000 | 86,600 |
| 2024/11/12 | 3,085 | 3,110 | 3,010 | 3,025 | 104,600 |
| 2024/11/11 | 3,110 | 3,135 | 3,050 | 3,100 | 64,500 |
| 2024/11/08 | 3,230 | 3,250 | 3,140 | 3,160 | 79,300 |
| 2024/11/07 | 3,200 | 3,270 | 3,120 | 3,230 | 116,900 |
| 2024/11/06 | 3,035 | 3,110 | 3,035 | 3,105 | 68,800 |
| 2024/11/05 | 3,020 | 3,065 | 3,015 | 3,015 | 45,300 |
| 2024/11/01 | 3,080 | 3,080 | 3,010 | 3,010 | 100,800 |
| 2024/10/31 | 3,270 | 3,305 | 3,220 | 3,270 | 56,300 |
| 2024/10/30 | 3,200 | 3,295 | 3,180 | 3,240 | 82,400 |
| 2024/10/29 | 3,135 | 3,175 | 3,135 | 3,145 | 28,400 |
| 2024/10/28 | 2,988 | 3,165 | 2,963 | 3,165 | 64,700 |
| 2024/10/25 | 3,005 | 3,020 | 2,961 | 2,988 | 80,100 |
| 2024/10/24 | 3,010 | 3,055 | 2,995 | 3,010 | 57,000 |
| 2024/10/23 | 3,115 | 3,125 | 3,055 | 3,060 | 55,000 |
| 2024/10/22 | 3,170 | 3,200 | 3,110 | 3,140 | 66,500 |
| 2024/10/21 | 3,160 | 3,220 | 3,150 | 3,170 | 61,000 |
| 2024/10/18 | 3,095 | 3,185 | 3,075 | 3,170 | 147,400 |
| 2024/10/17 | 3,200 | 3,220 | 3,070 | 3,085 | 165,900 |
| 2024/10/16 | 3,235 | 3,265 | 3,140 | 3,195 | 238,900 |
| 2024/10/15 | 3,275 | 3,470 | 3,270 | 3,460 | 117,400 |
| 2024/10/11 | 3,250 | 3,285 | 3,240 | 3,240 | 67,800 |
| 2024/10/10 | 3,350 | 3,380 | 3,300 | 3,305 | 58,700 |
| 2024/10/09 | 3,295 | 3,345 | 3,265 | 3,325 | 61,000 |
| 2024/10/08 | 3,285 | 3,360 | 3,255 | 3,270 | 70,900 |
| 2024/10/07 | 3,415 | 3,445 | 3,305 | 3,305 | 89,000 |
| 2024/10/04 | 3,355 | 3,360 | 3,295 | 3,295 | 51,900 |
| 2024/10/03 | 3,365 | 3,380 | 3,295 | 3,355 | 110,500 |
| 2024/10/02 | 3,330 | 3,360 | 3,240 | 3,240 | 122,700 |
| 2024/10/01 | 3,400 | 3,465 | 3,400 | 3,440 | 90,900 |
| 2024/09/30 | 3,505 | 3,530 | 3,340 | 3,350 | 156,300 |
| 2024/09/27 | 3,745 | 3,775 | 3,660 | 3,715 | 95,400 |
| 2024/09/26 | 3,430 | 3,670 | 3,430 | 3,665 | 97,800 |
| 2024/09/25 | 3,325 | 3,430 | 3,300 | 3,370 | 83,900 |
| 2024/09/24 | 3,500 | 3,505 | 3,330 | 3,330 | 119,400 |
| 2024/09/20 | 3,455 | 3,610 | 3,435 | 3,470 | 128,600 |
| 2024/09/19 | 3,425 | 3,465 | 3,325 | 3,345 | 220,100 |
| 2024/09/18 | 3,590 | 3,590 | 3,410 | 3,465 | 110,100 |
| 2024/09/17 | 3,660 | 3,690 | 3,515 | 3,575 | 60,300 |
| 2024/09/13 | 3,660 | 3,730 | 3,615 | 3,670 | 55,500 |
| 2024/09/12 | 3,705 | 3,770 | 3,600 | 3,715 | 52,300 |
| 2024/09/11 | 3,490 | 3,605 | 3,455 | 3,495 | 70,500 |
| 2024/09/10 | 3,510 | 3,595 | 3,435 | 3,490 | 38,700 |
| 2024/09/09 | 3,400 | 3,525 | 3,305 | 3,510 | 90,400 |
| 2024/09/06 | 3,755 | 3,780 | 3,580 | 3,605 | 51,600 |
| 2024/09/05 | 3,690 | 3,830 | 3,640 | 3,730 | 53,400 |
| 2024/09/04 | 3,840 | 3,865 | 3,740 | 3,750 | 105,500 |
| 2024/09/03 | 4,160 | 4,160 | 4,070 | 4,090 | 45,400 |
| 2024/09/02 | 4,275 | 4,275 | 4,140 | 4,165 | 48,500 |
| 2024/08/30 | 4,105 | 4,220 | 4,080 | 4,190 | 31,000 |
| 2024/08/29 | 4,080 | 4,130 | 4,025 | 4,105 | 48,000 |
| 2024/08/28 | 4,195 | 4,195 | 4,095 | 4,145 | 32,500 |
| 2024/08/27 | 4,170 | 4,230 | 4,100 | 4,225 | 37,700 |
| 2024/08/26 | 4,230 | 4,230 | 4,140 | 4,205 | 36,800 |
| 2024/08/23 | 4,250 | 4,355 | 4,200 | 4,250 | 51,300 |
| 2024/08/22 | 4,395 | 4,465 | 4,335 | 4,335 | 46,500 |
| 2024/08/21 | 4,500 | 4,555 | 4,390 | 4,435 | 59,400 |
| 2024/08/20 | 4,500 | 4,690 | 4,485 | 4,585 | 113,100 |
| 2024/08/19 | 4,325 | 4,520 | 4,290 | 4,380 | 130,200 |