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
2013/12/30 986 1,010 971 1,005 19,000
2013/12/27 992 995 961 986 14,500
2013/12/26 972 977 951 977 17,800
2013/12/25 933 990 925 953 56,400
2013/12/24 946 968 928 935 39,600
2013/12/20 959 978 940 949 26,300
2013/12/19 940 988 940 978 214,500
2013/12/18 940 950 937 948 17,600
2013/12/17 952 976 936 937 13,900
2013/12/16 974 980 950 950 23,700
2013/12/13 961 984 960 981 13,800
2013/12/12 970 980 965 968 12,900
2013/12/11 1,003 1,003 970 973 21,100
2013/12/10 985 1,005 981 990 16,500
2013/12/09 984 1,013 982 984 37,900
2013/12/06 970 979 963 972 15,900
2013/12/05 987 1,000 964 983 24,800
2013/12/04 1,000 1,003 980 1,002 33,800
2013/12/03 1,041 1,045 1,000 1,001 37,200
2013/12/02 990 1,040 989 1,010 45,700
2013/11/29 1,022 1,030 975 992 46,500
2013/11/28 1,101 1,105 1,000 1,008 195,000
2013/11/27 1,000 1,138 1,000 1,074 581,700
2013/11/26 1,000 1,007 960 988 42,900
2013/11/25 962 1,061 960 1,008 121,500
2013/11/22 902 943 902 935 37,000
2013/11/21 890 901 886 897 16,500
2013/11/20 888 892 886 890 6,600
2013/11/19 889 889 882 888 6,700
2013/11/18 880 893 865 882 14,700
2013/11/15 885 885 866 878 10,800
2013/11/14 890 890 867 885 8,100
2013/11/13 893 895 866 890 10,800
2013/11/12 888 899 851 895 17,600
2013/11/11 875 890 860 878 17,800
2013/11/08 875 885 865 883 14,100
2013/11/07 883 910 875 890 21,900
2013/11/06 867 901 867 892 30,100
2013/11/05 888 897 858 874 22,200
2013/11/01 915 929 881 885 52,700
2013/10/31 935 960 915 918 57,700
2013/10/30 954 960 927 935 133,800
2013/10/29 1,060 1,060 1,005 1,029 86,400
2013/10/28 1,117 1,129 1,060 1,064 107,700
2013/10/25 1,300 1,322 1,050 1,095 694,000
2013/10/24 1,052 1,052 1,045 1,052 152,600
2013/10/23 895 906 885 902 44,200
2013/10/22 935 935 889 889 19,600
2013/10/21 929 946 929 935 7,100
2013/10/18 925 936 921 928 12,700
2013/10/17 965 965 926 930 42,000
2013/10/16 870 974 866 950 76,300
2013/10/15 860 895 860 885 23,400
2013/10/11 870 872 849 860 9,600
2013/10/10 870 870 830 854 8,500
2013/10/09 808 874 789 868 8,300
2013/10/08 789 823 775 812 14,000
2013/10/07 830 831 800 804 27,200
2013/10/04 839 845 830 830 6,200
2013/10/03 845 867 843 852 12,900
2013/10/02 850 867 841 851 18,800
2013/10/01 888 890 855 855 22,100
2013/09/30 880 889 870 873 9,300
2013/09/27 895 909 868 894 27,500
2013/09/26 919 920 890 895 13,400
2013/09/25 911 915 881 914 22,700
2013/09/24 900 913 885 888 18,000
2013/09/20 929 940 913 913 22,300
2013/09/19 929 929 908 920 21,600
2013/09/18 910 943 900 939 49,300
2013/09/17 855 898 855 898 22,600
2013/09/13 863 894 840 850 33,900
2013/09/12 899 899 861 878 70,600
2013/09/11 899 917 865 895 39,700
2013/09/10 849 899 849 899 47,300
2013/09/09 820 875 820 874 42,800
2013/09/06 848 850 810 818 28,500
2013/09/05 840 860 838 846 35,600
2013/09/04 817 840 810 840 17,100
2013/09/03 783 841 783 823 32,800
2013/09/02 780 792 770 784 16,000
2013/08/30 780 817 780 795 15,000
2013/08/29 798 813 786 787 23,100
2013/08/28 821 829 799 799 54,500
2013/08/27 860 865 850 851 17,400
2013/08/26 863 898 843 857 20,200
2013/08/23 863 866 845 848 36,500
2013/08/22 851 866 845 848 34,000
2013/08/21 882 893 851 878 17,000
2013/08/20 897 910 851 873 42,900
2013/08/19 895 913 872 912 33,800
2013/08/16 905 913 902 908 21,900
2013/08/15 902 945 902 923 19,700
2013/08/14 919 978 911 930 51,100
2013/08/13 881 925 855 904 52,200
2013/08/12 915 921 888 890 45,200
2013/08/09 953 964 916 945 52,000
2013/08/08 950 1,010 950 968 61,600
2013/08/07 983 999 967 970 83,200
2013/08/06 1,009 1,025 990 1,023 77,800
2013/08/05 989 1,045 979 1,039 137,600
2013/08/02 1,011 1,040 931 942 240,600
2013/08/01 1,050 1,075 930 1,000 268,000
2013/07/31 1,056 1,080 1,056 1,056 295,400
2013/07/30 1,376 1,386 1,303 1,356 76,800
2013/07/29 1,380 1,380 1,269 1,271 69,400
2013/07/26 1,370 1,394 1,352 1,370 48,800
2013/07/25 1,427 1,430 1,371 1,373 55,700
2013/07/24 1,440 1,453 1,400 1,426 60,000
2013/07/23 1,504 1,529 1,442 1,453 52,200
2013/07/22 1,520 1,555 1,480 1,540 43,500
2013/07/19 1,581 1,633 1,570 1,600 92,600
2013/07/18 1,620 1,720 1,600 1,606 207,300
2013/07/17 1,570 1,570 1,488 1,501 41,200
2013/07/16 1,550 1,562 1,455 1,524 70,400
2013/07/12 1,668 1,668 1,520 1,563 54,400
2013/07/11 1,621 1,690 1,621 1,628 41,000
2013/07/10 1,680 1,760 1,565 1,620 71,600
2013/07/09 1,743 1,848 1,720 1,720 112,800
2013/07/08 1,660 1,745 1,660 1,733 100,700
2013/07/05 1,552 1,670 1,552 1,670 73,800
2013/07/04 1,562 1,597 1,540 1,548 27,300
2013/07/03 1,600 1,600 1,528 1,574 94,700
2013/07/02 1,450 1,770 1,450 1,614 141,700
2013/07/01 1,500 1,520 1,436 1,470 56,300
2013/06/28 1,478 1,520 1,444 1,515 87,200
2013/06/27 1,310 1,575 1,260 1,474 117,700
2013/06/26 1,301 1,324 1,220 1,297 71,900
2013/06/25 1,384 1,394 1,270 1,294 84,200
2013/06/24 1,491 1,556 1,430 1,444 135,600
2013/06/21 1,366 1,490 1,360 1,472 107,900
2013/06/20 1,340 1,636 1,314 1,456 114,400
2013/06/19 1,350 1,380 1,307 1,336 67,200
2013/06/18 1,361 1,408 1,275 1,359 168,200
2013/06/17 1,195 1,421 1,190 1,421 299,100
2013/06/14 1,166 1,170 1,083 1,121 36,500
2013/06/13 1,162 1,170 1,100 1,136 36,600
2013/06/12 1,050 1,148 1,050 1,147 33,000
2013/06/11 1,133 1,188 1,075 1,080 53,600
2013/06/10 1,025 1,088 1,025 1,088 27,100
2013/06/07 989 1,030 939 976 37,200
2013/06/06 1,102 1,152 1,010 1,049 49,100
2013/06/05 1,179 1,180 1,141 1,152 24,000
2013/06/04 1,100 1,155 1,100 1,145 29,700
2013/06/03 1,138 1,145 1,103 1,120 19,700
2013/05/31 1,128 1,140 1,096 1,122 19,100
2013/05/30 1,100 1,110 1,070 1,075 15,100
2013/05/29 1,075 1,110 1,044 1,110 15,400
2013/05/28 1,001 1,032 1,001 1,024 8,600
2013/05/27 1,080 1,080 1,013 1,015 9,600
2013/05/24 1,084 1,099 1,030 1,080 23,900
2013/05/23 1,118 1,182 1,070 1,085 86,400
2013/05/22 1,190 1,190 1,142 1,148 44,600
2013/05/21 1,110 1,200 1,110 1,190 101,600
2013/05/20 1,020 1,100 1,020 1,099 51,200
2013/05/17 967 1,017 952 1,003 30,600
2013/05/16 1,010 1,040 865 960 101,300
2013/05/15 1,120 1,160 1,021 1,040 162,000
2013/05/14 1,045 1,110 1,043 1,102 95,500
2013/05/13 1,079 1,110 1,038 1,045 72,900
2013/05/10 1,345 1,350 1,090 1,101 306,700
2013/05/09 1,272 1,344 1,260 1,321 78,900
2013/05/08 1,232 1,320 1,232 1,274 77,700
2013/05/07 1,110 1,269 1,110 1,224 156,800
2013/05/02 998 1,069 995 1,065 21,300
2013/05/01 1,031 1,031 997 1,016 11,100
2013/04/30 1,001 1,042 985 1,042 28,800
2013/04/26 989 1,004 981 999 27,000
2013/04/25 972 990 951 975 29,900
2013/04/24 990 1,005 965 984 50,200
2013/04/23 1,016 1,024 990 1,004 17,300
2013/04/22 1,029 1,029 1,005 1,016 17,900
2013/04/19 997 1,048 991 1,000 11,100
2013/04/18 1,000 1,000 968 980 19,400
2013/04/17 937 1,000 922 992 22,400
2013/04/16 911 950 910 937 13,500
2013/04/15 925 945 925 933 7,000
2013/04/12 916 941 916 940 9,600
2013/04/11 945 945 915 931 21,600
2013/04/10 890 937 890 900 23,700
2013/04/09 900 907 840 860 47,200
2013/04/08 911 911 884 890 10,300
2013/04/05 900 901 850 865 14,300
2013/04/04 870 910 870 894 10,600
2013/04/03 885 890 862 870 17,700
2013/04/02 890 895 835 861 17,600
2013/04/01 960 960 885 885 24,900
2013/03/29 980 990 965 980 29,000
2013/03/28 997 1,000 975 984 23,900
2013/03/27 1,055 1,055 991 1,010 33,800
2013/03/26 1,100 1,100 1,030 1,068 24,900
2013/03/25 1,076 1,105 1,075 1,105 19,000
2013/03/22 1,091 1,095 1,050 1,094 15,300
2013/03/21 1,045 1,110 1,040 1,091 37,500
2013/03/19 1,013 1,034 1,006 1,029 9,600
2013/03/18 1,011 1,040 994 1,012 30,300
2013/03/15 1,058 1,180 1,025 1,087 63,800
2013/03/14 945 1,020 930 1,008 65,700
2013/03/13 939 959 924 945 27,900
2013/03/12 926 942 926 932 11,500
2013/03/11 951 951 930 930 15,000
2013/03/08 955 965 930 950 29,000
2013/03/07 952 965 924 965 23,000
2013/03/06 893 992 892 992 122,100
2013/03/05 890 890 865 880 33,000
2013/03/04 974 989 890 890 74,700
2013/03/01 1,065 1,065 871 1,004 209,000
2013/02/28 1,065 1,065 1,065 1,065 6,900
2013/02/27 915 915 915 915 39,000
2013/02/26 762 777 750 765 9,700
2013/02/25 755 780 745 766 42,500
2013/02/22 705 719 703 719 10,000
2013/02/21 705 720 702 704 7,600
2013/02/20 698 703 692 697 11,200
2013/02/19 699 709 691 696 11,200
2013/02/18 690 726 683 714 6,800
2013/02/15 695 695 675 676 21,800
2013/02/14 686 707 686 695 8,700
2013/02/13 705 705 688 690 4,800
2013/02/12 700 708 695 698 8,700
2013/02/08 712 712 685 699 9,700
2013/02/07 714 718 711 712 2,700
2013/02/06 710 715 702 703 6,100
2013/02/05 701 710 700 700 11,900
2013/02/04 705 706 700 705 4,700
2013/02/01 690 700 680 695 12,200
2013/01/31 690 700 690 695 6,400
2013/01/30 698 711 685 700 14,000
2013/01/29 700 710 694 694 13,300
2013/01/28 700 725 697 710 15,800
2013/01/25 713 725 696 696 17,100
2013/01/24 745 745 710 720 11,100
2013/01/23 737 791 737 757 18,800
2013/01/22 798 798 721 797 44,100
2013/01/21 660 748 660 748 31,500
2013/01/18 630 648 625 648 7,100
2013/01/17 637 646 622 628 8,500
2013/01/16 626 640 626 633 7,900
2013/01/15 616 634 614 630 20,900
2013/01/11 623 623 614 614 6,800
2013/01/10 620 622 611 613 6,300
2013/01/09 610 622 608 620 3,200
2013/01/08 630 630 607 611 6,300
2013/01/07 610 615 608 612 11,800
2013/01/04 619 619 599 604 6,400

このページの先頭へ