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

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
2026/07/30 8,760 9,270 8,450 8,750 199,600
2026/07/29 9,660 9,780 8,320 8,750 251,500
2026/07/28 10,080 10,150 9,630 9,710 111,700
2026/07/27 11,260 11,260 10,510 10,860 136,300
2026/07/24 11,200 11,450 11,090 11,330 76,300
2026/07/23 11,660 11,790 11,430 11,450 76,900
2026/07/22 11,530 12,220 11,330 11,380 165,200
2026/07/21 10,690 11,050 10,180 10,980 138,900
2026/07/17 11,030 11,160 10,070 10,580 189,400
2026/07/16 12,320 13,030 11,760 11,930 198,100
2026/07/15 11,890 12,590 11,780 12,530 115,000
2026/07/14 11,100 11,700 11,000 11,600 78,700
2026/07/13 11,860 12,350 11,270 11,370 81,600
2026/07/10 12,320 12,850 12,160 12,160 107,200
2026/07/09 12,330 12,380 11,660 11,780 68,100
2026/07/08 11,710 12,160 11,210 11,730 116,400
2026/07/07 12,660 12,720 11,760 12,010 128,900
2026/07/06 13,880 13,880 12,720 12,790 124,000
2026/07/03 12,680 13,880 12,360 13,880 139,500
2026/07/02 13,200 13,590 12,690 13,210 204,600
2026/07/01 13,840 14,370 13,770 14,300 144,000
2026/06/30 13,300 13,800 12,980 13,440 166,400
2026/06/29 13,280 13,430 12,290 12,840 151,700
2026/06/26 13,390 13,550 12,550 13,210 142,000
2026/06/25 13,720 14,050 13,170 13,690 169,600
2026/06/24 12,800 13,350 12,390 12,820 134,100
2026/06/23 14,490 14,490 12,850 12,850 211,800
2026/06/22 13,390 14,960 13,390 14,560 279,400
2026/06/19 13,400 13,400 12,480 12,740 149,800
2026/06/18 11,890 13,600 11,890 12,810 275,700
2026/06/17 11,890 12,550 11,650 11,950 178,800
2026/06/16 11,340 12,620 10,910 12,370 352,700
2026/06/15 10,550 10,740 10,110 10,740 145,700
2026/06/12 9,550 9,970 9,530 9,730 110,300
2026/06/11 8,820 9,210 8,510 9,100 93,400
2026/06/10 9,190 9,540 9,090 9,260 90,800
2026/06/09 9,670 9,750 9,290 9,490 115,200
2026/06/08 9,700 9,850 9,380 9,520 139,000
2026/06/05 10,480 10,820 10,110 10,750 70,900
2026/06/04 10,690 10,950 10,580 10,610 47,400
2026/06/03 11,170 11,670 10,850 10,880 79,500
2026/06/02 10,950 11,220 10,280 10,980 105,600
2026/06/01 11,150 11,350 10,840 11,040 95,500
2026/05/29 11,800 11,800 11,250 11,360 87,600
2026/05/28 11,620 11,750 11,060 11,500 99,600
2026/05/27 12,060 12,440 11,600 11,920 149,000
2026/05/26 11,830 11,940 11,350 11,840 123,900
2026/05/25 11,400 11,850 11,280 11,830 187,800
2026/05/22 11,270 11,420 10,760 10,850 124,800
2026/05/21 10,820 11,100 10,470 10,850 149,500
2026/05/20 10,580 10,580 9,860 10,460 154,500
2026/05/19 11,600 11,770 10,470 10,760 206,700
2026/05/18 13,120 13,280 11,200 11,470 301,300
2026/05/15 12,950 13,150 11,610 11,920 207,900
2026/05/14 12,280 13,470 12,180 12,820 263,300
2026/05/13 11,290 11,870 11,190 11,840 91,200
2026/05/12 11,630 12,340 11,500 11,880 162,000
2026/05/11 12,400 12,400 11,360 11,410 175,400
2026/05/08 11,100 11,600 11,000 11,530 90,500
2026/05/07 11,300 11,600 10,980 11,300 188,200
2026/05/01 10,220 10,290 10,060 10,230 56,700
2026/04/30 10,060 10,440 10,060 10,190 85,700
2026/04/28 10,060 10,280 9,910 10,040 75,700
2026/04/27 10,050 10,340 9,710 10,180 167,700
2026/04/24 9,420 9,740 9,420 9,600 51,800
2026/04/23 9,960 10,010 9,320 9,410 102,900
2026/04/22 9,510 9,820 9,510 9,810 77,100
2026/04/21 9,700 9,850 9,440 9,580 86,000
2026/04/20 9,860 9,870 9,590 9,610 76,500
2026/04/17 10,180 10,200 9,760 9,760 80,300
2026/04/16 10,510 11,000 10,180 10,270 174,800
2026/04/15 11,010 11,020 10,150 10,260 156,600
2026/04/14 10,640 11,060 10,590 10,830 207,800
2026/04/13 9,880 10,370 9,860 10,190 130,100
2026/04/10 9,830 10,100 9,800 9,980 130,800
2026/04/09 9,230 9,550 9,050 9,550 149,100
2026/04/08 8,940 9,380 8,780 9,380 152,300
2026/04/07 8,370 8,480 8,090 8,190 42,000
2026/04/06 8,180 8,430 8,180 8,220 41,200
2026/04/03 8,140 8,270 8,090 8,160 62,700
2026/03/27 8,200 8,270 7,870 8,110 148,100
2026/03/26 8,840 8,990 8,370 8,500 135,900
2026/03/25 8,850 9,030 8,760 8,990 115,600
2026/03/24 8,600 8,600 8,100 8,400 135,100
2026/03/23 8,220 8,370 7,830 7,990 148,500
2026/03/19 8,840 8,900 8,570 8,670 99,400
2026/03/18 8,720 9,140 8,680 9,140 146,800
2026/03/17 9,370 9,400 8,470 8,530 137,900
2026/03/16 8,680 9,080 8,680 8,960 103,000
2026/03/13 8,770 8,920 8,690 8,770 93,000
2026/03/12 9,140 9,350 8,910 9,110 68,600
2026/03/11 9,120 9,520 9,000 9,290 117,400
2026/03/10 8,600 8,900 8,580 8,830 122,000
2026/03/09 8,330 8,380 7,750 8,240 197,700
2026/03/06 8,770 9,230 8,720 9,230 119,700
2026/03/05 8,860 9,320 8,790 8,920 146,000
2026/03/04 8,620 9,070 8,080 8,340 272,900
2026/03/03 9,910 10,140 9,010 9,010 219,800
2026/03/02 9,500 10,050 9,420 9,990 119,400
2026/02/27 9,650 9,790 9,470 9,790 115,600
2026/02/26 9,830 10,280 9,110 10,100 231,400
2026/02/25 9,360 9,930 9,270 9,590 149,700
2026/02/24 8,850 9,330 8,650 9,150 148,000
2026/02/20 9,000 9,250 8,850 8,950 78,400
2026/02/19 9,070 9,150 8,910 8,970 81,000
2026/02/18 9,440 9,450 9,060 9,100 87,100
2026/02/17 9,520 9,600 9,110 9,400 115,100
2026/02/16 9,640 10,100 9,470 9,650 218,200
2026/02/13 9,750 10,890 9,250 9,340 393,100
2026/02/12 9,900 9,900 9,900 9,900 36,900
2026/02/10 7,930 8,400 7,900 8,400 203,600
2026/02/09 7,700 8,030 7,640 8,000 192,900
2026/02/06 7,050 7,280 6,950 7,190 91,400
2026/02/05 7,140 7,380 7,110 7,300 84,000
2026/02/04 7,240 7,300 7,170 7,240 51,900
2026/02/03 7,160 7,420 7,120 7,370 67,300
2026/02/02 7,110 7,380 6,870 6,920 107,600
2026/01/30 7,240 7,490 7,220 7,400 59,300
2026/01/29 7,610 7,640 7,310 7,340 77,600
2026/01/28 7,650 7,650 7,330 7,480 63,500
2026/01/27 7,320 7,670 7,290 7,620 91,400
2026/01/26 7,300 7,420 7,160 7,300 70,500
2026/01/23 7,480 7,550 7,380 7,450 53,900
2026/01/22 7,360 7,680 7,260 7,540 178,300
2026/01/21 6,680 7,230 6,680 7,100 101,100
2026/01/20 7,030 7,040 6,860 6,880 38,700
2026/01/19 6,990 7,120 6,810 7,030 63,100
2026/01/16 6,950 7,160 6,930 7,130 109,200
2026/01/15 6,720 6,870 6,660 6,870 48,000
2026/01/14 6,600 6,770 6,590 6,760 40,300
2026/01/13 6,750 6,770 6,610 6,620 69,300
2026/01/09 6,420 6,450 6,290 6,450 28,900
2026/01/08 6,490 6,620 6,380 6,400 53,800
2026/01/07 6,440 6,600 6,360 6,450 63,800
2026/01/06 6,500 6,550 6,330 6,440 36,500
2026/01/05 6,370 6,520 6,360 6,410 59,600
2025/12/30 6,280 6,310 6,210 6,300 38,200
2025/12/29 6,440 6,440 6,210 6,310 41,100
2025/12/26 6,220 6,440 6,220 6,360 61,300
2025/12/25 6,000 6,190 6,000 6,190 54,200
2025/12/24 6,100 6,160 6,020 6,060 27,000
2025/12/23 6,160 6,180 6,040 6,090 46,600
2025/12/22 6,010 6,090 5,970 6,070 72,700
2025/12/19 5,890 5,900 5,720 5,820 57,200
2025/12/18 5,850 5,910 5,790 5,820 44,200
2025/12/17 5,910 6,160 5,870 6,020 68,200
2025/12/16 6,240 6,290 5,850 5,910 102,000
2025/12/15 5,950 6,250 5,890 6,250 51,600
2025/12/12 6,150 6,220 6,080 6,150 51,700
2025/12/11 6,210 6,250 6,030 6,080 36,800
2025/12/10 6,330 6,400 6,160 6,220 39,400
2025/12/09 6,180 6,350 6,160 6,240 54,100
2025/12/08 6,050 6,210 5,980 6,200 43,000
2025/12/05 5,930 6,100 5,920 6,040 35,600
2025/12/04 6,180 6,310 5,880 5,930 77,500
2025/12/03 5,650 6,200 5,650 6,180 152,400
2025/12/02 5,780 5,800 5,580 5,580 41,200
2025/12/01 5,960 6,010 5,700 5,750 56,300
2025/11/28 5,730 5,930 5,710 5,930 60,900
2025/11/27 5,680 5,820 5,590 5,710 64,300
2025/11/26 5,450 5,600 5,390 5,580 60,200
2025/11/25 5,500 5,640 5,490 5,550 107,600
2025/11/21 5,380 5,530 5,240 5,300 185,000
2025/11/20 5,750 5,970 5,690 5,970 146,100
2025/11/19 5,480 5,500 5,210 5,380 149,600
2025/11/18 5,700 5,810 5,580 5,580 91,500
2025/11/17 5,960 5,990 5,650 5,840 142,800
2025/11/14 5,670 5,780 5,490 5,590 136,600
2025/11/13 5,890 6,050 5,760 5,970 105,000
2025/11/12 5,880 5,950 5,690 5,890 69,300
2025/11/11 5,890 5,990 5,800 5,880 93,900
2025/11/10 5,690 5,830 5,600 5,810 58,400
2025/11/07 5,690 5,690 5,500 5,660 90,300
2025/11/06 5,600 5,870 5,600 5,790 120,200
2025/11/05 5,420 5,640 5,200 5,500 185,400
2025/11/04 6,030 6,090 5,820 5,820 90,100
2025/10/31 5,660 5,880 5,600 5,880 151,000
2025/10/30 5,490 5,690 5,480 5,630 88,400
2025/10/29 5,480 5,590 5,440 5,490 61,700
2025/10/28 5,440 5,500 5,370 5,380 39,400
2025/10/27 5,370 5,550 5,310 5,460 91,300
2025/10/24 5,280 5,370 5,240 5,370 46,200
2025/10/23 5,110 5,230 5,040 5,180 74,300
2025/10/22 5,380 5,380 5,230 5,350 60,100
2025/10/21 5,590 5,590 5,390 5,400 52,900
2025/10/20 5,500 5,580 5,420 5,530 72,700
2025/10/17 5,780 5,780 5,440 5,470 106,300
2025/10/16 5,610 5,930 5,600 5,880 115,000
2025/10/15 5,230 5,530 5,210 5,520 65,300
2025/10/14 5,250 5,350 5,070 5,130 89,800
2025/10/10 5,430 5,550 5,330 5,430 87,000
2025/10/09 5,370 5,590 5,370 5,530 65,100
2025/10/08 5,350 5,400 5,280 5,350 35,900
2025/10/07 5,290 5,360 5,190 5,290 56,900
2025/10/06 5,350 5,380 5,290 5,310 46,900
2025/10/03 5,190 5,250 5,080 5,250 43,700
2025/10/02 5,120 5,230 5,070 5,130 61,600
2025/10/01 5,130 5,180 4,950 4,950 55,300
2025/09/30 5,200 5,290 5,130 5,230 46,100
2025/09/29 5,150 5,210 5,150 5,190 27,500

このページの先頭へ