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
2011/12/30 809 820 800 817 7,100
2011/12/29 830 837 800 809 26,500
2011/12/28 837 857 835 840 6,600
2011/12/27 842 854 840 843 10,900
2011/12/26 897 897 848 857 15,200
2011/12/22 888 928 869 891 31,300
2011/12/21 856 865 847 861 11,100
2011/12/20 840 859 835 835 11,000
2011/12/19 867 888 835 837 24,800
2011/12/16 930 937 902 902 7,600
2011/12/15 980 980 915 930 20,100
2011/12/14 980 983 958 982 14,100
2011/12/13 972 990 952 980 26,300
2011/12/12 970 991 947 984 20,500
2011/12/09 910 942 910 941 9,900
2011/12/08 901 938 901 938 13,900
2011/12/07 871 915 871 909 11,400
2011/12/06 925 925 870 876 23,000
2011/12/05 840 920 832 920 42,300
2011/12/02 835 835 814 828 15,500
2011/12/01 847 847 822 829 15,100
2011/11/30 818 829 802 818 8,100
2011/11/29 827 850 810 815 12,600
2011/11/28 822 846 818 830 27,600
2011/11/25 779 817 779 813 17,800
2011/11/24 774 788 759 781 45,900
2011/11/22 788 796 776 794 36,700
2011/11/21 810 825 801 807 36,800
2011/11/18 866 866 810 838 36,200
2011/11/17 891 900 869 878 15,700
2011/11/16 923 952 897 897 8,500
2011/11/15 907 938 907 938 10,700
2011/11/14 917 939 908 922 16,300
2011/11/11 908 920 890 902 9,200
2011/11/10 930 932 908 908 18,000
2011/11/09 940 957 929 942 24,700
2011/11/08 977 981 932 948 26,500
2011/11/07 1,005 1,018 986 992 16,600
2011/11/04 1,039 1,046 1,017 1,018 12,200
2011/11/02 1,015 1,030 1,013 1,028 22,400
2011/11/01 1,119 1,119 1,073 1,075 12,200
2011/10/31 1,124 1,134 1,100 1,127 8,000
2011/10/28 1,092 1,133 1,085 1,125 26,400
2011/10/27 1,070 1,120 1,065 1,100 51,100
2011/10/26 1,114 1,140 1,088 1,126 20,600
2011/10/25 1,140 1,148 1,094 1,129 22,500
2011/10/24 1,054 1,148 1,029 1,125 35,200
2011/10/21 1,038 1,041 1,021 1,027 6,600
2011/10/20 1,033 1,046 1,010 1,030 24,100
2011/10/19 1,105 1,108 1,034 1,060 34,600
2011/10/18 1,097 1,115 1,087 1,099 12,400
2011/10/17 1,106 1,148 1,077 1,116 30,600
2011/10/14 1,211 1,211 1,073 1,084 38,000
2011/10/13 1,089 1,178 1,071 1,151 59,700
2011/10/12 1,018 1,065 973 1,065 18,700
2011/10/11 1,015 1,032 1,005 1,025 16,800
2011/10/07 996 1,008 967 995 17,200
2011/10/06 975 1,000 965 1,000 25,200
2011/10/05 983 985 943 943 17,900
2011/10/04 987 1,000 961 998 42,400
2011/10/03 1,011 1,035 999 1,016 23,700
2011/09/30 1,031 1,058 1,031 1,051 19,900
2011/09/29 985 1,030 984 1,017 29,300
2011/09/28 1,010 1,042 1,010 1,034 21,400
2011/09/27 960 1,010 960 995 29,200
2011/09/26 1,020 1,020 966 975 55,200
2011/09/22 1,112 1,112 1,042 1,043 33,200
2011/09/21 1,145 1,155 1,112 1,123 20,400
2011/09/20 1,199 1,200 1,147 1,150 19,700
2011/09/16 1,165 1,199 1,161 1,187 22,500
2011/09/15 1,140 1,175 1,140 1,165 37,800
2011/09/14 1,191 1,191 1,100 1,110 56,400
2011/09/13 1,215 1,235 1,160 1,185 71,700
2011/09/12 1,225 1,230 1,168 1,197 66,400
2011/09/09 1,326 1,326 1,267 1,279 26,400
2011/09/08 1,380 1,380 1,305 1,327 8,900
2011/09/07 1,354 1,368 1,321 1,345 12,100
2011/09/06 1,400 1,400 1,285 1,354 25,700
2011/09/05 1,440 1,480 1,410 1,431 27,000
2011/09/02 1,450 1,460 1,438 1,445 14,000
2011/09/01 1,468 1,473 1,440 1,451 22,200
2011/08/31 1,432 1,447 1,432 1,442 15,200
2011/08/30 1,436 1,485 1,410 1,450 21,000
2011/08/29 1,450 1,450 1,380 1,400 14,800
2011/08/26 1,364 1,450 1,356 1,400 39,700
2011/08/25 1,335 1,385 1,305 1,374 21,400
2011/08/24 1,330 1,350 1,297 1,308 22,100
2011/08/23 1,291 1,322 1,287 1,300 22,300
2011/08/22 1,294 1,330 1,280 1,284 13,600
2011/08/19 1,314 1,330 1,305 1,314 23,600
2011/08/18 1,419 1,419 1,362 1,365 31,900
2011/08/17 1,449 1,459 1,413 1,417 14,600
2011/08/16 1,449 1,475 1,426 1,449 24,900
2011/08/15 1,450 1,451 1,419 1,424 11,100
2011/08/12 1,430 1,450 1,381 1,417 28,200
2011/08/11 1,400 1,430 1,392 1,418 34,400
2011/08/10 1,510 1,556 1,440 1,468 31,400
2011/08/09 1,402 1,490 1,345 1,490 52,500
2011/08/08 1,511 1,555 1,480 1,500 38,700
2011/08/05 1,540 1,575 1,534 1,551 43,200
2011/08/04 1,692 1,700 1,655 1,660 38,400
2011/08/03 1,701 1,711 1,668 1,691 37,000
2011/08/02 1,799 1,799 1,731 1,749 41,100
2011/08/01 1,790 1,812 1,770 1,780 24,100
2011/07/29 1,866 1,866 1,755 1,762 59,300
2011/07/28 1,888 1,908 1,863 1,867 19,700
2011/07/27 1,931 1,931 1,895 1,928 31,100
2011/07/26 1,870 1,935 1,870 1,933 60,000
2011/07/25 1,829 1,874 1,827 1,850 28,600
2011/07/22 1,833 1,840 1,798 1,800 52,100
2011/07/21 1,800 1,832 1,800 1,817 18,600
2011/07/20 1,825 1,840 1,815 1,815 19,500
2011/07/19 1,842 1,849 1,802 1,829 22,300
2011/07/15 1,861 1,865 1,831 1,849 27,000
2011/07/14 1,882 1,905 1,856 1,873 39,300
2011/07/13 1,919 1,943 1,880 1,911 67,600
2011/07/12 2,019 2,033 1,928 1,934 43,900
2011/07/11 2,100 2,105 2,050 2,069 28,600
2011/07/08 2,086 2,148 2,086 2,128 21,100
2011/07/07 2,100 2,129 2,053 2,129 35,500
2011/07/06 1,982 2,097 1,975 2,097 32,700
2011/07/05 1,980 1,988 1,950 1,974 10,800
2011/07/04 1,932 1,967 1,917 1,955 14,400
2011/07/01 1,889 1,909 1,886 1,892 19,800
2011/06/30 1,895 1,900 1,860 1,872 27,900
2011/06/29 1,880 1,900 1,858 1,885 17,000
2011/06/28 1,921 1,930 1,866 1,871 29,700
2011/06/27 1,978 1,980 1,909 1,909 12,700
2011/06/24 1,993 1,993 1,975 1,977 11,500
2011/06/23 1,990 1,990 1,975 1,982 6,300
2011/06/22 1,981 1,995 1,974 1,977 4,700
2011/06/21 1,955 1,974 1,952 1,965 5,700
2011/06/20 1,950 1,965 1,921 1,950 14,600
2011/06/17 1,915 1,927 1,890 1,908 24,000
2011/06/16 1,871 1,910 1,870 1,897 15,400
2011/06/15 1,880 1,930 1,880 1,894 29,300
2011/06/14 1,911 1,929 1,888 1,892 24,000
2011/06/13 1,943 1,960 1,906 1,921 33,900
2011/06/10 2,050 2,050 1,963 1,983 11,600
2011/06/09 1,940 1,979 1,925 1,967 14,800
2011/06/08 1,961 2,035 1,905 1,941 28,800
2011/06/07 1,991 2,060 1,930 2,005 35,800
2011/06/06 2,114 2,114 2,030 2,030 12,700
2011/06/03 2,130 2,160 2,092 2,114 23,600
2011/06/02 2,000 2,120 1,999 2,120 20,800
2011/06/01 1,986 2,050 1,986 2,050 15,100
2011/05/31 1,981 2,001 1,978 1,993 9,400
2011/05/30 1,980 2,009 1,973 1,996 3,700
2011/05/27 1,990 2,010 1,980 2,006 13,900
2011/05/26 2,029 2,029 1,990 2,000 8,800
2011/05/25 2,001 2,020 1,980 1,999 16,500
2011/05/24 2,040 2,054 2,010 2,026 14,500
2011/05/23 2,100 2,100 2,045 2,060 4,500
2011/05/20 2,091 2,098 2,060 2,070 6,500
2011/05/19 2,031 2,150 2,031 2,130 24,600
2011/05/18 2,063 2,078 2,050 2,050 18,700
2011/05/17 2,100 2,100 2,025 2,080 11,300
2011/05/16 2,120 2,160 2,053 2,109 16,400
2011/05/13 2,251 2,255 2,142 2,142 21,600
2011/05/12 2,278 2,295 2,222 2,275 37,900
2011/05/11 2,326 2,345 2,274 2,312 14,200
2011/05/10 2,215 2,338 2,215 2,324 27,100
2011/05/09 2,278 2,278 2,190 2,234 16,300
2011/05/06 2,240 2,240 2,180 2,237 16,400
2011/05/02 2,125 2,248 2,125 2,211 21,000
2011/04/28 2,082 2,117 2,045 2,111 11,600
2011/04/27 2,105 2,139 2,010 2,032 37,900
2011/04/26 2,193 2,212 2,000 2,100 35,900
2011/04/25 2,185 2,230 2,185 2,191 5,400
2011/04/22 2,200 2,221 2,178 2,200 13,700
2011/04/21 2,250 2,260 2,210 2,210 8,900
2011/04/20 2,250 2,269 2,200 2,200 17,200
2011/04/19 2,201 2,238 2,175 2,222 32,300
2011/04/18 2,233 2,239 2,190 2,199 8,900
2011/04/15 2,250 2,270 2,200 2,203 16,600
2011/04/14 2,180 2,235 2,180 2,230 17,300
2011/04/13 2,215 2,240 2,215 2,230 9,800
2011/04/12 2,275 2,275 2,211 2,215 11,600
2011/04/11 2,325 2,325 2,275 2,275 6,900
2011/04/08 2,240 2,380 2,240 2,295 7,100
2011/04/07 2,230 2,319 2,230 2,283 18,000
2011/04/06 2,294 2,380 2,180 2,251 25,300
2011/04/05 2,422 2,422 2,331 2,344 10,800
2011/04/04 2,365 2,425 2,290 2,425 31,600
2011/04/01 2,342 2,342 2,288 2,315 22,300
2011/03/31 2,361 2,400 2,270 2,345 39,000
2011/03/30 2,330 2,390 2,282 2,360 12,900
2011/03/29 2,150 2,390 2,120 2,380 32,400
2011/03/28 2,427 2,427 2,230 2,230 42,000
2011/03/25 2,340 2,402 2,280 2,377 41,900
2011/03/24 2,352 2,352 2,308 2,323 38,800
2011/03/23 2,250 2,424 2,180 2,402 60,600
2011/03/22 2,500 2,540 2,304 2,350 65,900
2011/03/18 2,250 2,350 2,220 2,264 22,100
2011/03/17 2,070 2,198 1,920 2,150 24,300
2011/03/16 1,915 2,075 1,855 2,075 57,600
2011/03/15 1,670 1,840 1,670 1,675 145,200
2011/03/14 2,170 2,395 2,170 2,170 81,400
2011/03/11 2,720 2,754 2,619 2,670 78,600
2011/03/10 2,922 2,950 2,710 2,780 82,600
2011/03/09 2,970 2,970 2,935 2,956 22,500
2011/03/08 2,970 2,980 2,901 2,920 32,500
2011/03/07 2,985 3,015 2,960 2,984 51,300
2011/03/04 2,996 3,015 2,970 3,000 73,200
2011/03/03 2,974 3,005 2,920 2,959 31,900
2011/03/02 2,945 3,030 2,945 2,994 53,500
2011/03/01 2,961 3,015 2,883 3,015 70,500
2011/02/28 2,916 2,980 2,850 2,911 54,400
2011/02/25 2,790 2,914 2,790 2,911 97,300
2011/02/24 2,870 2,913 2,735 2,770 102,600
2011/02/23 2,900 3,000 2,850 2,883 58,300
2011/02/22 3,030 3,045 2,970 2,991 102,200
2011/02/21 3,100 3,120 3,030 3,070 223,100
2011/02/18 3,000 3,080 2,951 3,060 246,600
2011/02/17 2,802 3,010 2,800 2,960 257,500
2011/02/16 2,764 2,790 2,712 2,770 64,900
2011/02/15 2,741 2,829 2,735 2,760 48,000
2011/02/14 2,873 2,873 2,732 2,753 100,800
2011/02/10 2,900 2,933 2,810 2,823 134,800
2011/02/09 2,900 2,900 2,770 2,788 65,100
2011/02/08 2,810 2,956 2,760 2,939 91,200
2011/02/07 2,920 2,950 2,803 2,815 41,200
2011/02/04 2,930 2,960 2,880 2,900 68,300
2011/02/03 2,850 3,015 2,830 2,970 236,900
2011/02/02 2,775 2,920 2,750 2,850 200,600
2011/02/01 2,706 2,795 2,675 2,675 139,400
2011/01/31 2,550 2,755 2,510 2,733 187,800
2011/01/28 2,500 2,588 2,451 2,588 98,700
2011/01/27 2,587 2,600 2,526 2,535 131,500
2011/01/26 2,524 2,672 2,510 2,637 221,100
2011/01/25 2,440 2,561 2,410 2,525 102,600
2011/01/24 2,439 2,439 2,400 2,429 35,000
2011/01/21 2,450 2,468 2,361 2,377 59,700
2011/01/20 2,482 2,499 2,441 2,480 71,600
2011/01/19 2,488 2,528 2,468 2,482 128,600
2011/01/18 2,310 2,430 2,300 2,415 202,500
2011/01/17 2,280 2,300 2,275 2,298 47,700
2011/01/14 2,289 2,289 2,250 2,278 28,800
2011/01/13 2,264 2,275 2,250 2,250 47,100
2011/01/12 2,296 2,296 2,251 2,256 25,700
2011/01/11 2,236 2,300 2,230 2,296 52,700
2011/01/07 2,320 2,340 2,288 2,300 49,500
2011/01/06 2,302 2,370 2,281 2,359 94,000
2011/01/05 2,308 2,309 2,281 2,300 19,500
2011/01/04 2,316 2,320 2,283 2,309 22,600

このページの先頭へ