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 |
|---|---|---|---|---|---|
| 2024/04/25 | 5,030 | 5,180 | 5,020 | 5,080 | 47,100 |
| 2024/04/24 | 5,130 | 5,240 | 5,080 | 5,190 | 99,700 |
| 2024/04/23 | 5,260 | 5,290 | 4,920 | 4,980 | 119,700 |
| 2024/04/22 | 5,190 | 5,250 | 4,935 | 5,060 | 215,700 |
| 2024/04/19 | 5,520 | 5,570 | 5,110 | 5,270 | 207,000 |
| 2024/04/18 | 5,380 | 5,720 | 5,340 | 5,670 | 118,000 |
| 2024/04/17 | 5,750 | 5,800 | 5,560 | 5,580 | 111,500 |
| 2024/04/16 | 5,810 | 5,810 | 5,570 | 5,580 | 114,500 |
| 2024/04/15 | 5,930 | 5,980 | 5,770 | 5,920 | 84,600 |
| 2024/04/12 | 5,970 | 6,060 | 5,910 | 6,030 | 86,000 |
| 2024/04/11 | 5,800 | 5,930 | 5,760 | 5,870 | 50,700 |
| 2024/04/10 | 6,030 | 6,110 | 5,870 | 5,900 | 123,400 |
| 2024/04/09 | 5,940 | 6,220 | 5,940 | 6,100 | 116,100 |
| 2024/04/08 | 5,900 | 5,910 | 5,700 | 5,850 | 62,700 |
| 2024/04/05 | 5,730 | 5,950 | 5,690 | 5,780 | 133,500 |
| 2024/04/04 | 5,960 | 5,990 | 5,860 | 5,930 | 73,200 |
| 2024/04/03 | 5,920 | 6,010 | 5,830 | 5,860 | 103,200 |
| 2024/04/02 | 6,130 | 6,240 | 6,060 | 6,070 | 92,000 |
| 2024/04/01 | 6,440 | 6,440 | 6,030 | 6,040 | 122,100 |
| 2024/03/29 | 6,390 | 6,450 | 6,220 | 6,400 | 89,300 |
| 2024/03/28 | 6,070 | 6,390 | 6,000 | 6,260 | 156,300 |
| 2024/03/27 | 6,340 | 6,350 | 6,090 | 6,120 | 159,800 |
| 2024/03/26 | 6,240 | 6,490 | 6,140 | 6,400 | 157,100 |
| 2024/03/25 | 6,420 | 6,440 | 6,200 | 6,220 | 156,300 |
| 2024/03/22 | 6,710 | 6,720 | 6,460 | 6,460 | 139,900 |
| 2024/03/21 | 6,850 | 6,910 | 6,570 | 6,660 | 202,100 |
| 2024/03/19 | 6,700 | 6,720 | 6,400 | 6,550 | 163,000 |
| 2024/03/18 | 6,470 | 6,850 | 6,450 | 6,720 | 178,400 |
| 2024/03/15 | 6,530 | 6,640 | 6,340 | 6,410 | 165,800 |
| 2024/03/14 | 6,920 | 6,980 | 6,590 | 6,790 | 158,100 |
| 2024/03/13 | 7,380 | 7,630 | 6,780 | 7,010 | 335,400 |
| 2024/03/12 | 7,040 | 7,200 | 6,930 | 7,100 | 136,200 |
| 2024/03/11 | 7,060 | 7,300 | 7,040 | 7,170 | 338,400 |
| 2024/03/08 | 7,240 | 8,190 | 7,170 | 7,920 | 533,500 |
| 2024/03/07 | 7,350 | 7,440 | 7,030 | 7,230 | 246,700 |
| 2024/03/06 | 7,030 | 7,230 | 6,990 | 7,210 | 120,200 |
| 2024/03/05 | 6,960 | 7,200 | 6,790 | 7,180 | 176,900 |
| 2024/03/04 | 7,260 | 7,280 | 6,970 | 7,060 | 269,900 |
| 2024/03/01 | 6,680 | 7,120 | 6,640 | 7,110 | 252,300 |
| 2024/02/29 | 6,210 | 6,630 | 6,110 | 6,530 | 167,500 |
| 2024/02/28 | 6,180 | 6,470 | 6,090 | 6,310 | 121,200 |
| 2024/02/27 | 6,200 | 6,460 | 6,160 | 6,270 | 195,800 |
| 2024/02/26 | 6,170 | 6,190 | 5,880 | 6,100 | 194,000 |
| 2024/02/22 | 6,000 | 6,050 | 5,760 | 5,970 | 216,100 |
| 2024/02/21 | 5,540 | 5,870 | 5,480 | 5,640 | 139,300 |
| 2024/02/20 | 5,780 | 5,860 | 5,610 | 5,640 | 170,700 |
| 2024/02/19 | 6,050 | 6,080 | 5,610 | 5,680 | 297,500 |
| 2024/02/16 | 6,460 | 6,660 | 6,170 | 6,200 | 206,200 |
| 2024/02/15 | 6,520 | 6,550 | 6,240 | 6,300 | 166,100 |
| 2024/02/14 | 6,580 | 6,590 | 6,310 | 6,420 | 139,100 |
| 2024/02/13 | 6,090 | 6,700 | 6,080 | 6,680 | 213,900 |
| 2024/02/09 | 6,410 | 6,470 | 6,120 | 6,180 | 190,200 |
| 2024/02/08 | 6,550 | 6,550 | 6,080 | 6,390 | 259,700 |
| 2024/02/07 | 6,640 | 6,800 | 6,280 | 6,630 | 385,900 |
| 2024/02/06 | 7,100 | 7,300 | 7,050 | 7,220 | 209,600 |
| 2024/02/05 | 7,240 | 7,250 | 6,970 | 7,080 | 158,600 |
| 2024/02/02 | 7,280 | 7,310 | 7,090 | 7,170 | 124,600 |
| 2024/02/01 | 7,070 | 7,180 | 7,010 | 7,130 | 115,600 |
| 2024/01/31 | 7,130 | 7,260 | 7,110 | 7,190 | 101,500 |
| 2024/01/30 | 7,340 | 7,510 | 7,270 | 7,280 | 91,400 |
| 2024/01/29 | 7,270 | 7,420 | 7,240 | 7,260 | 116,300 |
| 2024/01/26 | 7,620 | 7,730 | 7,190 | 7,270 | 290,400 |
| 2024/01/25 | 7,730 | 7,920 | 7,570 | 7,770 | 234,800 |
| 2024/01/24 | 7,560 | 7,600 | 7,000 | 7,580 | 226,600 |
| 2024/01/23 | 7,880 | 7,880 | 7,520 | 7,560 | 269,400 |
| 2024/01/22 | 7,630 | 7,830 | 7,380 | 7,820 | 335,400 |
| 2024/01/19 | 6,800 | 7,520 | 6,750 | 7,510 | 546,700 |
| 2024/01/18 | 6,750 | 6,870 | 6,480 | 6,600 | 172,400 |
| 2024/01/17 | 6,870 | 7,120 | 6,860 | 6,880 | 263,900 |
| 2024/01/16 | 6,800 | 6,870 | 6,520 | 6,840 | 232,700 |
| 2024/01/15 | 6,200 | 6,500 | 6,130 | 6,500 | 76,600 |
| 2024/01/12 | 6,350 | 6,350 | 6,080 | 6,200 | 65,900 |
| 2024/01/11 | 6,160 | 6,280 | 6,110 | 6,260 | 97,200 |
| 2024/01/10 | 6,150 | 6,200 | 6,030 | 6,060 | 99,500 |
| 2024/01/09 | 6,230 | 6,360 | 6,130 | 6,210 | 135,200 |
| 2024/01/05 | 6,350 | 6,350 | 5,920 | 5,980 | 163,200 |
| 2024/01/04 | 6,330 | 6,410 | 6,130 | 6,370 | 125,900 |
| 2023/12/29 | 6,410 | 6,600 | 6,300 | 6,590 | 77,200 |
| 2023/12/28 | 6,510 | 6,570 | 6,400 | 6,480 | 59,000 |
| 2023/12/27 | 6,650 | 6,710 | 6,570 | 6,590 | 74,900 |
| 2023/12/26 | 6,250 | 6,720 | 6,250 | 6,710 | 110,000 |
| 2023/12/25 | 6,290 | 6,350 | 6,110 | 6,340 | 69,000 |
| 2023/12/22 | 6,560 | 6,590 | 6,300 | 6,300 | 75,100 |
| 2023/12/21 | 6,410 | 6,450 | 6,300 | 6,380 | 107,400 |
| 2023/12/20 | 6,750 | 6,800 | 6,510 | 6,610 | 149,800 |
| 2023/12/19 | 6,130 | 6,550 | 6,070 | 6,550 | 157,700 |
| 2023/12/18 | 6,000 | 6,240 | 5,920 | 6,190 | 79,800 |
| 2023/12/15 | 5,690 | 6,130 | 5,690 | 6,100 | 107,100 |
| 2023/12/14 | 5,840 | 5,870 | 5,610 | 5,670 | 56,500 |
| 2023/12/13 | 5,430 | 5,810 | 5,420 | 5,740 | 67,800 |
| 2023/12/12 | 5,830 | 5,880 | 5,510 | 5,510 | 63,800 |
| 2023/12/11 | 5,660 | 5,800 | 5,610 | 5,650 | 99,800 |
| 2023/12/08 | 5,470 | 5,600 | 5,430 | 5,560 | 65,100 |
| 2023/12/07 | 5,770 | 5,780 | 5,540 | 5,550 | 113,800 |
| 2023/12/06 | 5,880 | 6,030 | 5,850 | 5,930 | 99,600 |
| 2023/12/05 | 6,240 | 6,270 | 5,900 | 5,930 | 85,500 |
| 2023/12/04 | 6,060 | 6,260 | 6,030 | 6,240 | 63,400 |
| 2023/12/01 | 6,180 | 6,240 | 6,070 | 6,120 | 68,600 |
| 2023/11/30 | 6,130 | 6,350 | 6,060 | 6,240 | 104,500 |
| 2023/11/29 | 5,820 | 6,090 | 5,800 | 6,080 | 90,600 |
| 2023/11/28 | 6,240 | 6,300 | 5,860 | 5,970 | 168,300 |
| 2023/11/27 | 5,830 | 6,090 | 5,740 | 6,080 | 127,500 |
| 2023/11/24 | 5,820 | 6,160 | 5,780 | 5,960 | 196,600 |
| 2023/11/22 | 5,310 | 5,700 | 5,250 | 5,700 | 106,200 |
| 2023/11/21 | 5,370 | 5,500 | 5,320 | 5,390 | 141,600 |
| 2023/11/20 | 5,380 | 5,470 | 5,270 | 5,270 | 73,600 |
| 2023/11/17 | 5,300 | 5,460 | 5,210 | 5,430 | 125,400 |
| 2023/11/16 | 5,690 | 5,690 | 5,300 | 5,400 | 135,300 |
| 2023/11/15 | 5,550 | 5,680 | 5,340 | 5,620 | 203,500 |
| 2023/11/14 | 4,980 | 5,430 | 4,880 | 5,390 | 213,600 |
| 2023/11/13 | 4,850 | 5,150 | 4,755 | 4,920 | 369,200 |
| 2023/11/10 | 4,510 | 4,510 | 4,390 | 4,450 | 65,900 |
| 2023/11/09 | 4,515 | 4,570 | 4,470 | 4,535 | 40,600 |
| 2023/11/08 | 4,680 | 4,680 | 4,550 | 4,555 | 41,800 |
| 2023/11/07 | 4,730 | 4,730 | 4,600 | 4,615 | 45,600 |
| 2023/11/06 | 4,890 | 4,915 | 4,590 | 4,725 | 123,500 |
| 2023/11/02 | 4,405 | 4,700 | 4,405 | 4,680 | 80,200 |
| 2023/11/01 | 4,465 | 4,480 | 4,325 | 4,335 | 47,800 |
| 2023/10/31 | 4,530 | 4,535 | 4,310 | 4,395 | 78,700 |
| 2023/10/30 | 4,400 | 4,525 | 4,375 | 4,490 | 39,600 |
| 2023/10/27 | 4,400 | 4,500 | 4,355 | 4,470 | 62,300 |
| 2023/10/26 | 4,585 | 4,615 | 4,435 | 4,435 | 85,400 |
| 2023/10/25 | 4,745 | 4,780 | 4,615 | 4,725 | 75,300 |
| 2023/10/24 | 4,765 | 4,820 | 4,565 | 4,660 | 73,000 |
| 2023/10/23 | 4,880 | 4,950 | 4,690 | 4,715 | 72,500 |
| 2023/10/20 | 4,835 | 4,950 | 4,755 | 4,905 | 64,000 |
| 2023/10/19 | 5,000 | 5,120 | 4,860 | 4,930 | 99,100 |
| 2023/10/18 | 4,960 | 5,120 | 4,760 | 5,080 | 121,000 |
| 2023/10/17 | 4,765 | 5,020 | 4,730 | 4,930 | 149,900 |
| 2023/10/16 | 4,580 | 4,580 | 4,435 | 4,520 | 84,500 |
| 2023/10/13 | 4,550 | 4,840 | 4,475 | 4,650 | 162,300 |
| 2023/10/12 | 4,420 | 4,600 | 4,365 | 4,575 | 89,800 |
| 2023/10/11 | 4,370 | 4,430 | 4,330 | 4,355 | 35,000 |
| 2023/10/10 | 4,280 | 4,380 | 4,275 | 4,310 | 39,200 |
| 2023/10/06 | 4,325 | 4,355 | 4,175 | 4,230 | 43,700 |
| 2023/10/05 | 4,160 | 4,325 | 4,115 | 4,325 | 49,400 |
| 2023/10/04 | 4,050 | 4,130 | 4,015 | 4,055 | 53,500 |
| 2023/10/03 | 4,210 | 4,350 | 4,170 | 4,170 | 62,600 |
| 2023/10/02 | 4,220 | 4,295 | 4,145 | 4,210 | 41,100 |
| 2023/09/29 | 4,100 | 4,245 | 4,065 | 4,200 | 59,500 |
| 2023/09/28 | 4,105 | 4,120 | 4,000 | 4,030 | 33,000 |
| 2023/09/27 | 4,040 | 4,110 | 4,040 | 4,110 | 29,500 |
| 2023/09/26 | 4,290 | 4,290 | 4,000 | 4,040 | 86,700 |
| 2023/09/25 | 4,305 | 4,325 | 4,255 | 4,275 | 21,700 |
| 2023/09/22 | 4,225 | 4,305 | 4,200 | 4,275 | 38,900 |
| 2023/09/21 | 4,295 | 4,330 | 4,200 | 4,290 | 48,300 |
| 2023/09/20 | 4,380 | 4,405 | 4,305 | 4,310 | 33,500 |
| 2023/09/19 | 4,490 | 4,490 | 4,320 | 4,380 | 49,200 |
| 2023/09/15 | 4,425 | 4,595 | 4,355 | 4,495 | 57,800 |
| 2023/09/14 | 4,230 | 4,425 | 4,215 | 4,420 | 50,100 |
| 2023/09/13 | 4,330 | 4,345 | 4,220 | 4,230 | 45,300 |
| 2023/09/12 | 4,375 | 4,420 | 4,305 | 4,345 | 43,500 |
| 2023/09/11 | 4,360 | 4,470 | 4,345 | 4,370 | 40,200 |
| 2023/09/08 | 4,580 | 4,630 | 4,355 | 4,425 | 99,800 |
| 2023/09/07 | 4,310 | 4,680 | 4,280 | 4,595 | 219,600 |
| 2023/09/06 | 4,325 | 4,390 | 4,325 | 4,340 | 20,700 |
| 2023/09/05 | 4,200 | 4,410 | 4,170 | 4,395 | 67,800 |
| 2023/09/04 | 4,250 | 4,290 | 4,200 | 4,230 | 48,200 |
| 2023/09/01 | 4,415 | 4,415 | 4,260 | 4,270 | 60,700 |
| 2023/08/31 | 4,475 | 4,515 | 4,415 | 4,415 | 41,700 |
| 2023/08/30 | 4,460 | 4,545 | 4,335 | 4,520 | 75,800 |
| 2023/08/29 | 4,470 | 4,510 | 4,355 | 4,410 | 59,500 |
| 2023/08/28 | 4,450 | 4,460 | 4,375 | 4,400 | 43,800 |
| 2023/08/25 | 4,345 | 4,450 | 4,340 | 4,385 | 67,700 |
| 2023/08/24 | 4,310 | 4,520 | 4,305 | 4,390 | 184,200 |
| 2023/08/23 | 4,075 | 4,185 | 3,990 | 4,175 | 48,600 |
| 2023/08/22 | 3,970 | 4,135 | 3,970 | 4,075 | 103,000 |
| 2023/08/21 | 3,930 | 3,960 | 3,880 | 3,900 | 37,700 |
| 2023/08/18 | 3,935 | 3,990 | 3,865 | 3,950 | 39,400 |
| 2023/08/17 | 3,940 | 3,980 | 3,850 | 3,975 | 48,200 |
| 2023/08/16 | 4,035 | 4,075 | 3,965 | 4,010 | 111,400 |
| 2023/08/15 | 3,950 | 4,195 | 3,950 | 4,005 | 123,600 |
| 2023/08/14 | 3,755 | 3,950 | 3,650 | 3,880 | 129,300 |
| 2023/08/10 | 3,740 | 3,745 | 3,605 | 3,730 | 89,900 |
| 2023/08/09 | 3,720 | 3,765 | 3,655 | 3,745 | 56,800 |
| 2023/08/08 | 3,815 | 3,845 | 3,720 | 3,735 | 54,400 |
| 2023/08/07 | 3,815 | 3,830 | 3,725 | 3,790 | 42,100 |
| 2023/08/04 | 3,890 | 3,985 | 3,805 | 3,815 | 72,100 |
| 2023/08/03 | 3,860 | 4,000 | 3,840 | 3,945 | 48,900 |
| 2023/08/02 | 3,940 | 4,045 | 3,900 | 3,975 | 100,900 |
| 2023/08/01 | 3,820 | 3,935 | 3,815 | 3,910 | 45,500 |
| 2023/07/31 | 3,895 | 3,895 | 3,760 | 3,825 | 63,700 |
| 2023/07/28 | 3,775 | 3,885 | 3,730 | 3,810 | 70,100 |
| 2023/07/27 | 3,680 | 3,855 | 3,655 | 3,845 | 52,000 |
| 2023/07/26 | 3,825 | 3,895 | 3,740 | 3,750 | 44,600 |
| 2023/07/25 | 3,900 | 3,900 | 3,750 | 3,825 | 52,600 |
| 2023/07/24 | 3,850 | 3,910 | 3,815 | 3,880 | 66,800 |
| 2023/07/21 | 3,845 | 3,910 | 3,730 | 3,875 | 158,300 |
| 2023/07/20 | 3,970 | 4,080 | 3,935 | 3,995 | 104,800 |
| 2023/07/19 | 4,155 | 4,170 | 4,000 | 4,025 | 88,300 |
| 2023/07/18 | 4,120 | 4,220 | 4,060 | 4,120 | 137,700 |
| 2023/07/14 | 4,000 | 4,065 | 3,930 | 3,950 | 81,100 |
| 2023/07/13 | 3,825 | 3,850 | 3,745 | 3,820 | 87,100 |
| 2023/07/12 | 3,920 | 3,920 | 3,650 | 3,660 | 147,400 |
| 2023/07/11 | 3,980 | 4,035 | 3,900 | 3,920 | 97,300 |
| 2023/07/10 | 4,025 | 4,110 | 3,900 | 3,920 | 114,700 |
| 2023/07/07 | 3,965 | 4,235 | 3,965 | 4,050 | 208,000 |
| 2023/07/06 | 4,075 | 4,155 | 3,950 | 4,035 | 229,700 |
| 2023/07/05 | 4,050 | 4,305 | 4,020 | 4,275 | 203,800 |
| 2023/07/04 | 3,965 | 4,130 | 3,925 | 4,095 | 199,400 |