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
2014/12/30 1,037 1,067 1,037 1,065 10,700
2014/12/29 1,048 1,064 1,045 1,057 9,200
2014/12/26 1,049 1,053 1,034 1,043 16,900
2014/12/25 1,123 1,234 1,023 1,040 195,100
2014/12/24 1,050 1,068 1,032 1,033 16,700
2014/12/22 1,035 1,075 1,026 1,039 32,000
2014/12/19 1,050 1,073 1,050 1,055 22,300
2014/12/18 1,050 1,062 1,040 1,050 17,300
2014/12/17 1,055 1,065 1,047 1,059 90,100
2014/12/16 1,037 1,050 1,025 1,050 14,300
2014/12/15 1,050 1,054 1,035 1,049 11,700
2014/12/12 1,058 1,070 1,056 1,068 7,600
2014/12/11 1,063 1,063 1,047 1,058 4,900
2014/12/10 1,048 1,067 1,045 1,059 9,400
2014/12/09 1,060 1,070 1,052 1,052 11,200
2014/12/08 1,080 1,088 1,077 1,079 8,500
2014/12/05 1,109 1,109 1,066 1,090 12,800
2014/12/04 1,112 1,128 1,100 1,109 7,500
2014/12/03 1,091 1,128 1,091 1,128 17,900
2014/12/02 1,100 1,122 1,089 1,090 13,300
2014/12/01 1,134 1,140 1,095 1,095 26,400
2014/11/28 1,160 1,168 1,133 1,133 12,100
2014/11/27 1,166 1,169 1,136 1,141 12,000
2014/11/26 1,177 1,180 1,150 1,165 84,700
2014/11/25 1,135 1,197 1,135 1,177 22,700
2014/11/21 1,112 1,153 1,100 1,130 19,000
2014/11/20 1,177 1,180 1,100 1,116 29,600
2014/11/19 1,235 1,235 1,152 1,152 28,200
2014/11/18 1,106 1,240 1,106 1,210 160,400
2014/11/17 1,065 1,176 1,045 1,136 50,200
2014/11/14 1,090 1,090 1,062 1,065 3,100
2014/11/13 1,098 1,100 1,070 1,083 4,100
2014/11/12 1,087 1,100 1,075 1,098 20,500
2014/11/11 1,098 1,113 1,078 1,080 27,100
2014/11/10 1,060 1,060 1,039 1,039 2,400
2014/11/07 1,065 1,065 1,040 1,052 12,800
2014/11/06 1,046 1,067 1,031 1,051 6,700
2014/11/05 1,054 1,068 1,035 1,061 7,900
2014/11/04 1,047 1,080 1,035 1,068 14,900
2014/10/31 1,035 1,046 1,031 1,046 4,300
2014/10/30 1,038 1,044 1,031 1,035 6,200
2014/10/29 1,030 1,040 1,015 1,036 13,800
2014/10/28 1,026 1,043 1,025 1,038 4,900
2014/10/27 1,040 1,040 1,006 1,026 128,400
2014/10/24 1,020 1,064 1,010 1,012 66,200
2014/10/23 1,060 1,066 1,050 1,050 9,000
2014/10/22 1,050 1,080 1,050 1,075 4,000
2014/10/21 1,054 1,062 1,040 1,051 5,700
2014/10/20 1,010 1,068 1,010 1,068 7,500
2014/10/17 1,010 1,035 1,007 1,010 9,500
2014/10/16 1,020 1,030 991 1,008 26,000
2014/10/15 1,049 1,055 1,021 1,021 12,300
2014/10/14 1,040 1,055 1,010 1,025 27,200
2014/10/10 1,027 1,056 1,027 1,053 29,600
2014/10/09 1,075 1,090 1,051 1,057 14,400
2014/10/08 1,066 1,085 1,061 1,065 9,500
2014/10/07 1,094 1,094 1,071 1,080 6,400
2014/10/06 1,083 1,095 1,073 1,090 7,100
2014/10/03 1,058 1,078 1,056 1,066 4,000
2014/10/02 1,056 1,087 1,056 1,068 12,200
2014/10/01 1,077 1,100 1,057 1,100 17,300
2014/09/30 1,093 1,093 1,064 1,077 7,100
2014/09/29 1,086 1,100 1,076 1,079 9,000
2014/09/26 1,123 1,123 1,060 1,083 19,500
2014/09/25 1,091 1,104 1,081 1,093 18,200
2014/09/24 1,110 1,110 1,081 1,099 9,600
2014/09/22 1,105 1,121 1,066 1,118 9,900
2014/09/19 1,110 1,119 1,081 1,109 9,400
2014/09/18 1,127 1,127 1,083 1,110 11,600
2014/09/17 1,098 1,134 1,097 1,130 18,000
2014/09/16 1,086 1,110 1,072 1,096 11,500
2014/09/12 1,070 1,076 1,065 1,070 12,400
2014/09/11 1,095 1,098 1,052 1,078 16,700
2014/09/10 1,090 1,100 1,076 1,087 9,000
2014/09/09 1,101 1,118 1,092 1,102 14,100
2014/09/08 1,079 1,111 1,079 1,103 10,700
2014/09/05 1,113 1,113 1,081 1,097 17,400
2014/09/04 1,124 1,132 1,111 1,112 7,400
2014/09/03 1,139 1,155 1,112 1,124 12,500
2014/09/02 1,160 1,165 1,105 1,147 17,900
2014/09/01 1,088 1,239 1,088 1,147 64,700
2014/08/29 1,073 1,107 1,072 1,077 11,000
2014/08/28 1,075 1,132 1,075 1,087 116,200
2014/08/27 1,063 1,074 1,050 1,072 19,800
2014/08/26 1,090 1,094 1,050 1,063 20,500
2014/08/25 1,090 1,090 1,076 1,089 13,200
2014/08/22 1,117 1,117 1,086 1,094 20,800
2014/08/21 1,123 1,133 1,106 1,118 19,400
2014/08/20 1,090 1,129 1,070 1,124 59,200
2014/08/19 1,052 1,060 1,040 1,052 12,900
2014/08/18 1,050 1,054 1,033 1,052 12,000
2014/08/15 1,040 1,051 1,040 1,050 8,000
2014/08/14 1,046 1,050 1,028 1,040 12,800
2014/08/13 1,034 1,049 1,028 1,042 12,500
2014/08/12 1,030 1,039 1,020 1,034 28,000
2014/08/11 1,020 1,040 1,013 1,031 21,500
2014/08/08 1,025 1,037 1,000 1,005 34,900
2014/08/07 1,016 1,034 1,013 1,026 36,300
2014/08/06 1,020 1,034 1,011 1,021 59,700
2014/08/05 1,058 1,070 1,036 1,036 44,100
2014/08/04 1,062 1,062 1,018 1,040 43,200
2014/08/01 1,056 1,079 1,031 1,042 85,500
2014/07/31 1,115 1,136 1,056 1,056 90,200
2014/07/30 1,194 1,200 1,111 1,112 191,600
2014/07/29 1,235 1,254 1,226 1,254 49,200
2014/07/28 1,228 1,249 1,202 1,234 29,300
2014/07/25 1,202 1,234 1,201 1,230 29,800
2014/07/24 1,225 1,240 1,200 1,219 37,000
2014/07/23 1,246 1,264 1,202 1,219 58,500
2014/07/22 1,180 1,239 1,152 1,221 71,200
2014/07/18 1,166 1,177 1,146 1,154 31,000
2014/07/17 1,197 1,210 1,176 1,184 33,300
2014/07/16 1,149 1,190 1,145 1,189 31,800
2014/07/15 1,185 1,185 1,146 1,157 41,300
2014/07/14 1,127 1,167 1,127 1,155 40,700
2014/07/11 1,111 1,123 1,093 1,122 57,200
2014/07/10 1,101 1,126 1,090 1,100 31,400
2014/07/09 1,119 1,140 1,071 1,101 108,900
2014/07/08 1,115 1,155 1,115 1,138 28,700
2014/07/07 1,140 1,157 1,130 1,137 37,400
2014/07/04 1,176 1,200 1,155 1,157 44,200
2014/07/03 1,152 1,190 1,150 1,170 61,300
2014/07/02 1,180 1,199 1,157 1,162 67,100
2014/07/01 1,225 1,225 1,163 1,180 148,900
2014/06/30 1,106 1,154 1,106 1,135 66,800
2014/06/27 1,164 1,165 1,100 1,111 118,500
2014/06/26 1,174 1,200 1,141 1,165 91,500
2014/06/25 1,206 1,230 1,170 1,181 205,300
2014/06/24 1,349 1,353 1,211 1,234 381,400
2014/06/23 1,330 1,432 1,251 1,278 1,773,800
2014/06/20 1,050 1,350 1,041 1,350 1,290,900
2014/06/19 1,041 1,054 1,036 1,050 4,600
2014/06/18 1,039 1,069 1,036 1,042 80,800
2014/06/17 1,026 1,038 1,021 1,035 3,400
2014/06/16 1,039 1,045 1,016 1,026 8,700
2014/06/13 1,023 1,040 1,023 1,038 8,600
2014/06/12 1,021 1,037 1,016 1,023 7,900
2014/06/11 1,066 1,066 1,030 1,038 24,200
2014/06/10 1,042 1,073 1,035 1,036 30,400
2014/06/09 1,045 1,084 1,041 1,041 14,900
2014/06/06 1,049 1,080 1,048 1,055 14,100
2014/06/05 1,049 1,050 1,030 1,049 7,100
2014/06/04 1,050 1,050 1,027 1,043 33,600
2014/06/03 1,044 1,044 1,020 1,034 7,000
2014/06/02 1,018 1,037 1,014 1,032 8,900
2014/05/30 1,024 1,032 989 1,005 18,600
2014/05/29 1,007 1,037 1,007 1,017 4,800
2014/05/28 1,035 1,044 1,017 1,017 11,800
2014/05/27 1,029 1,051 1,029 1,045 14,400
2014/05/26 1,060 1,062 1,040 1,041 10,200
2014/05/23 1,025 1,042 1,018 1,032 3,300
2014/05/22 1,001 1,049 1,001 1,025 9,800
2014/05/21 995 1,005 995 1,003 10,000
2014/05/20 1,000 1,010 981 999 21,700
2014/05/19 995 1,007 990 996 8,200
2014/05/16 991 999 980 989 4,700
2014/05/15 998 1,000 984 996 6,100
2014/05/14 980 1,002 980 995 4,600
2014/05/13 989 1,015 980 987 40,200
2014/05/12 1,010 1,010 950 977 20,800
2014/05/09 1,051 1,065 1,000 1,024 15,200
2014/05/08 1,100 1,128 1,024 1,048 21,400
2014/05/07 1,052 1,120 1,046 1,088 21,100
2014/05/02 1,035 1,082 1,013 1,073 18,500
2014/05/01 1,000 1,045 1,000 1,045 16,300
2014/04/30 1,003 1,019 1,001 1,003 17,100
2014/04/28 1,029 1,049 1,005 1,005 14,000
2014/04/25 1,030 1,042 1,008 1,035 8,900
2014/04/24 1,050 1,069 1,033 1,044 15,900
2014/04/23 1,004 1,048 1,004 1,031 21,200
2014/04/22 1,000 1,016 1,000 1,006 8,600
2014/04/21 1,010 1,033 990 997 23,600
2014/04/18 1,010 1,042 1,010 1,010 24,800
2014/04/17 1,004 1,030 1,002 1,030 6,200
2014/04/16 1,015 1,017 966 1,004 20,300
2014/04/15 960 1,029 954 1,010 28,800
2014/04/14 940 985 940 951 23,800
2014/04/11 981 991 950 950 71,000
2014/04/10 1,001 1,012 995 996 16,100
2014/04/09 1,036 1,036 981 990 14,700
2014/04/08 1,006 1,014 1,003 1,008 6,600
2014/04/07 1,040 1,040 1,016 1,017 7,800
2014/04/04 1,042 1,090 1,041 1,047 12,200
2014/04/03 1,043 1,065 1,041 1,045 11,700
2014/04/02 1,065 1,065 1,039 1,048 17,400
2014/04/01 1,092 1,092 1,060 1,065 6,700
2014/03/31 1,083 1,094 1,071 1,092 9,500
2014/03/28 1,064 1,079 1,060 1,074 6,000
2014/03/27 1,000 1,064 1,000 1,064 21,800
2014/03/26 1,060 1,079 996 1,000 35,900
2014/03/25 1,060 1,060 1,030 1,030 4,100
2014/03/24 1,011 1,045 1,011 1,030 8,900
2014/03/20 1,054 1,054 1,010 1,010 10,800
2014/03/19 1,055 1,055 1,022 1,054 10,600
2014/03/18 1,055 1,055 1,030 1,038 3,000
2014/03/17 1,050 1,059 1,021 1,025 6,200
2014/03/14 1,032 1,090 1,010 1,053 65,100
2014/03/13 1,085 1,098 1,062 1,062 12,600
2014/03/12 1,115 1,115 1,096 1,096 5,600
2014/03/11 1,103 1,122 1,103 1,120 7,000
2014/03/10 1,121 1,133 1,061 1,122 30,700
2014/03/07 1,163 1,163 1,125 1,129 13,000
2014/03/06 1,170 1,176 1,131 1,133 12,700
2014/03/05 1,130 1,175 1,130 1,163 9,500
2014/03/04 1,112 1,130 1,107 1,127 14,800
2014/03/03 1,170 1,170 1,110 1,140 25,300
2014/02/28 1,190 1,195 1,174 1,180 22,400
2014/02/27 1,200 1,203 1,171 1,173 30,400
2014/02/26 1,166 1,182 1,166 1,174 24,800
2014/02/25 1,179 1,179 1,130 1,152 10,200
2014/02/24 1,151 1,179 1,129 1,155 14,700
2014/02/21 1,130 1,135 1,114 1,134 12,800
2014/02/20 1,139 1,139 1,097 1,100 10,000
2014/02/19 1,094 1,145 1,094 1,109 24,000
2014/02/18 1,083 1,132 1,083 1,131 13,400
2014/02/17 1,100 1,132 1,094 1,099 15,200
2014/02/14 1,140 1,157 1,080 1,123 20,600
2014/02/13 1,133 1,154 1,100 1,136 20,400
2014/02/12 1,114 1,167 1,114 1,127 24,700
2014/02/10 1,127 1,132 1,095 1,106 29,100
2014/02/07 1,080 1,119 1,080 1,095 31,600
2014/02/06 1,050 1,080 1,005 1,068 40,400
2014/02/05 1,070 1,090 1,008 1,028 53,500
2014/02/04 1,049 1,120 1,018 1,051 90,400
2014/02/03 1,178 1,216 1,140 1,149 76,500
2014/01/31 1,160 1,230 1,120 1,190 165,500
2014/01/30 1,149 1,189 1,102 1,170 97,300
2014/01/29 1,183 1,231 1,160 1,209 75,000
2014/01/28 1,200 1,226 1,159 1,179 143,200
2014/01/27 1,328 1,345 1,188 1,213 677,900
2014/01/24 1,061 1,104 1,061 1,088 27,200
2014/01/23 1,155 1,155 1,111 1,111 31,600
2014/01/22 1,113 1,229 1,091 1,138 133,500
2014/01/21 1,052 1,067 1,032 1,053 28,200
2014/01/20 1,068 1,069 1,037 1,041 11,500
2014/01/17 1,068 1,068 1,050 1,054 6,500
2014/01/16 1,069 1,094 1,049 1,068 24,600
2014/01/15 1,000 1,077 1,000 1,065 35,600
2014/01/14 1,000 1,051 990 1,016 23,300
2014/01/10 1,025 1,031 1,013 1,027 15,600
2014/01/09 1,024 1,100 1,023 1,040 67,300
2014/01/08 990 1,021 990 1,009 13,500
2014/01/07 1,000 1,012 980 986 14,400
2014/01/06 1,000 1,005 979 1,000 17,800

このページの先頭へ