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
2018/12/28 664 689 661 668 166,600
2018/12/27 660 683 649 680 65,000
2018/12/26 607 632 595 628 102,100
2018/12/25 630 657 595 599 267,200
2018/12/21 643 665 624 660 144,800
2018/12/20 685 685 650 663 63,400
2018/12/19 702 709 685 689 65,200
2018/12/18 690 721 685 708 74,300
2018/12/17 726 726 701 705 56,700
2018/12/14 740 740 723 726 64,300
2018/12/13 736 748 728 736 57,500
2018/12/12 747 747 729 736 51,800
2018/12/11 749 764 733 742 64,300
2018/12/10 750 774 728 734 83,900
2018/12/07 768 775 748 750 53,200
2018/12/06 788 788 762 762 87,300
2018/12/05 810 810 786 786 116,400
2018/12/04 841 849 814 821 32,900
2018/12/03 839 854 835 841 38,900
2018/11/30 845 850 831 838 24,500
2018/11/29 854 854 839 842 34,500
2018/11/28 831 855 831 842 40,900
2018/11/27 817 836 810 830 21,300
2018/11/26 817 837 812 818 42,300
2018/11/22 808 814 794 808 26,600
2018/11/21 795 818 790 807 42,500
2018/11/20 802 806 789 794 44,600
2018/11/19 784 819 775 811 262,000
2018/11/16 817 817 767 769 120,500
2018/11/15 846 858 800 804 129,000
2018/11/14 914 935 907 921 29,200
2018/11/13 901 915 890 906 78,400
2018/11/12 942 949 931 931 32,400
2018/11/09 958 964 945 948 15,400
2018/11/08 963 981 955 958 30,200
2018/11/07 944 972 941 944 40,400
2018/11/06 956 973 939 959 37,000
2018/11/05 957 964 947 962 20,300
2018/11/02 926 965 926 964 38,000
2018/11/01 915 944 905 926 34,900
2018/10/31 916 925 883 915 69,800
2018/10/30 825 888 821 888 55,000
2018/10/29 861 866 825 831 56,100
2018/10/26 920 920 824 831 143,400
2018/10/25 923 938 898 907 82,700
2018/10/24 980 982 954 962 28,600
2018/10/23 992 993 965 966 36,300
2018/10/22 972 997 964 997 39,100
2018/10/19 953 975 950 971 22,300
2018/10/18 987 989 964 965 26,200
2018/10/17 983 995 982 987 24,600
2018/10/16 980 980 961 968 24,100
2018/10/15 1,001 1,005 970 980 36,700
2018/10/12 962 1,002 947 999 62,000
2018/10/11 952 996 934 947 140,300
2018/10/10 1,022 1,035 1,015 1,021 24,700
2018/10/09 1,042 1,042 1,020 1,022 40,500
2018/10/05 1,069 1,077 1,043 1,050 41,300
2018/10/04 1,075 1,089 1,066 1,074 26,200
2018/10/03 1,088 1,094 1,068 1,071 14,700
2018/10/02 1,100 1,105 1,086 1,091 20,100
2018/10/01 1,083 1,112 1,082 1,097 24,500
2018/09/28 1,077 1,092 1,077 1,083 7,400
2018/09/27 1,099 1,100 1,068 1,071 25,400
2018/09/26 1,088 1,095 1,085 1,094 20,400
2018/09/25 1,078 1,089 1,065 1,081 20,000
2018/09/21 1,085 1,085 1,062 1,073 17,900
2018/09/20 1,087 1,090 1,060 1,062 23,700
2018/09/19 1,080 1,099 1,073 1,089 23,400
2018/09/18 1,055 1,076 1,040 1,061 30,200
2018/09/14 1,045 1,081 1,039 1,076 32,500
2018/09/13 1,037 1,061 1,031 1,038 33,700
2018/09/12 1,080 1,087 1,037 1,044 67,900
2018/09/11 1,087 1,090 1,079 1,080 24,200
2018/09/10 1,084 1,098 1,076 1,083 37,800
2018/09/07 1,110 1,110 1,080 1,098 48,400
2018/09/06 1,130 1,135 1,108 1,127 40,200
2018/09/05 1,174 1,180 1,133 1,138 39,300
2018/09/04 1,127 1,184 1,127 1,175 64,100
2018/09/03 1,189 1,189 1,132 1,141 74,200
2018/08/31 1,190 1,198 1,186 1,190 26,800
2018/08/30 1,188 1,210 1,174 1,203 74,200
2018/08/29 1,148 1,203 1,138 1,196 113,800
2018/08/28 1,155 1,157 1,081 1,131 91,600
2018/08/27 1,118 1,153 1,100 1,139 79,700
2018/08/24 1,091 1,107 1,064 1,103 64,400
2018/08/23 1,053 1,115 1,049 1,090 104,900
2018/08/22 1,023 1,053 1,012 1,049 80,500
2018/08/21 1,036 1,036 1,000 1,023 58,400
2018/08/20 1,088 1,088 1,015 1,022 86,100
2018/08/17 1,091 1,091 1,059 1,077 70,200
2018/08/16 1,106 1,107 1,011 1,075 258,400
2018/08/15 1,111 1,188 1,101 1,112 335,400
2018/08/14 1,230 1,305 1,223 1,291 97,600
2018/08/13 1,208 1,224 1,193 1,207 72,800
2018/08/10 1,226 1,228 1,198 1,206 54,200
2018/08/09 1,192 1,250 1,192 1,229 138,100
2018/08/08 1,290 1,295 1,275 1,282 21,200
2018/08/07 1,264 1,290 1,243 1,287 51,600
2018/08/06 1,300 1,301 1,264 1,264 65,000
2018/08/03 1,311 1,312 1,295 1,304 29,000
2018/08/02 1,307 1,319 1,306 1,316 23,300
2018/08/01 1,312 1,318 1,306 1,314 9,500
2018/07/31 1,312 1,316 1,300 1,310 24,500
2018/07/30 1,346 1,360 1,306 1,321 28,700
2018/07/27 1,346 1,362 1,337 1,343 30,800
2018/07/26 1,355 1,360 1,333 1,340 21,800
2018/07/25 1,320 1,347 1,316 1,339 22,800
2018/07/24 1,303 1,330 1,301 1,311 47,500
2018/07/23 1,309 1,309 1,285 1,297 27,100
2018/07/20 1,344 1,344 1,288 1,312 29,800
2018/07/19 1,325 1,325 1,302 1,314 24,300
2018/07/18 1,312 1,334 1,304 1,310 19,900
2018/07/17 1,359 1,359 1,305 1,307 34,300
2018/07/13 1,365 1,388 1,341 1,352 29,300
2018/07/12 1,346 1,367 1,322 1,356 22,100
2018/07/11 1,350 1,364 1,315 1,350 46,300
2018/07/10 1,393 1,413 1,354 1,363 43,100
2018/07/09 1,379 1,397 1,351 1,374 41,300
2018/07/06 1,300 1,388 1,299 1,382 79,200
2018/07/05 1,301 1,345 1,265 1,288 78,500
2018/07/04 1,376 1,376 1,290 1,321 124,000
2018/07/03 1,423 1,440 1,361 1,394 86,800
2018/07/02 1,450 1,489 1,425 1,425 56,300
2018/06/29 1,430 1,465 1,405 1,461 50,500
2018/06/28 1,424 1,425 1,395 1,413 43,800
2018/06/27 1,445 1,452 1,403 1,433 40,300
2018/06/26 1,405 1,451 1,384 1,445 72,500
2018/06/25 1,480 1,480 1,423 1,428 62,400
2018/06/22 1,498 1,501 1,464 1,478 69,400
2018/06/21 1,520 1,552 1,493 1,509 36,700
2018/06/20 1,513 1,535 1,455 1,522 170,500
2018/06/19 1,590 1,620 1,532 1,535 150,900
2018/06/18 1,662 1,662 1,582 1,605 121,200
2018/06/15 1,671 1,678 1,628 1,667 99,700
2018/06/14 1,671 1,687 1,648 1,651 66,000
2018/06/13 1,670 1,722 1,660 1,680 72,200
2018/06/12 1,674 1,674 1,614 1,651 75,600
2018/06/11 1,710 1,724 1,655 1,674 90,500
2018/06/08 1,639 1,733 1,630 1,709 278,300
2018/06/07 1,622 1,650 1,593 1,620 83,300
2018/06/06 1,580 1,661 1,558 1,622 132,700
2018/06/05 1,610 1,615 1,551 1,578 98,400
2018/06/04 1,625 1,635 1,590 1,602 54,000
2018/06/01 1,647 1,652 1,619 1,635 67,700
2018/05/31 1,640 1,669 1,619 1,654 53,200
2018/05/30 1,598 1,640 1,590 1,624 61,900
2018/05/29 1,690 1,690 1,616 1,644 81,900
2018/05/28 1,674 1,714 1,674 1,690 125,300
2018/05/25 1,620 1,690 1,618 1,663 112,600
2018/05/24 1,720 1,720 1,564 1,640 224,000
2018/05/23 1,690 1,727 1,671 1,704 127,900
2018/05/22 1,700 1,733 1,656 1,701 233,600
2018/05/21 1,588 1,685 1,556 1,668 205,000
2018/05/18 1,595 1,667 1,557 1,580 404,200
2018/05/17 1,440 1,596 1,440 1,557 560,200
2018/05/16 1,375 1,445 1,375 1,436 182,400
2018/05/15 1,409 1,427 1,373 1,388 136,200
2018/05/14 1,385 1,407 1,370 1,401 42,500
2018/05/11 1,393 1,412 1,382 1,385 51,900
2018/05/10 1,407 1,407 1,388 1,400 31,300
2018/05/09 1,391 1,412 1,376 1,407 43,500
2018/05/08 1,400 1,414 1,385 1,403 52,100
2018/05/07 1,435 1,437 1,388 1,404 78,000
2018/05/02 1,406 1,455 1,406 1,434 129,300
2018/05/01 1,403 1,419 1,381 1,398 44,400
2018/04/27 1,412 1,425 1,380 1,397 65,000
2018/04/26 1,400 1,440 1,400 1,410 95,400
2018/04/25 1,386 1,407 1,386 1,391 55,300
2018/04/24 1,424 1,424 1,391 1,394 61,500
2018/04/23 1,400 1,415 1,397 1,404 53,800
2018/04/20 1,365 1,420 1,356 1,416 110,500
2018/04/19 1,373 1,394 1,361 1,380 58,500
2018/04/18 1,358 1,406 1,350 1,380 86,800
2018/04/17 1,349 1,363 1,311 1,361 61,200
2018/04/16 1,353 1,367 1,335 1,336 61,800
2018/04/13 1,300 1,360 1,291 1,355 146,400
2018/04/12 1,279 1,306 1,261 1,300 67,600
2018/04/11 1,308 1,315 1,271 1,278 84,400
2018/04/10 1,275 1,302 1,254 1,292 46,600
2018/04/09 1,250 1,277 1,234 1,277 58,900
2018/04/06 1,276 1,288 1,258 1,259 57,900
2018/04/05 1,285 1,287 1,260 1,280 45,500
2018/04/04 1,309 1,309 1,263 1,278 87,500
2018/04/03 1,291 1,298 1,270 1,292 69,300
2018/04/02 1,350 1,371 1,309 1,319 67,800
2018/03/30 1,316 1,385 1,302 1,338 122,900
2018/03/29 1,260 1,325 1,253 1,298 109,100
2018/03/28 1,219 1,247 1,212 1,240 46,400
2018/03/27 1,250 1,264 1,237 1,252 66,300
2018/03/26 1,214 1,230 1,191 1,229 103,200
2018/03/23 1,232 1,248 1,222 1,244 115,700
2018/03/22 1,320 1,320 1,285 1,292 33,600
2018/03/20 1,275 1,300 1,270 1,291 39,700
2018/03/19 1,338 1,339 1,266 1,300 133,700
2018/03/16 1,393 1,398 1,351 1,354 105,300
2018/03/15 1,394 1,401 1,368 1,393 64,800
2018/03/14 1,391 1,406 1,385 1,401 52,100
2018/03/13 1,397 1,412 1,373 1,412 95,800
2018/03/12 1,455 1,458 1,390 1,406 136,000
2018/03/09 1,456 1,461 1,405 1,428 148,300
2018/03/08 1,390 1,454 1,390 1,416 102,900
2018/03/07 1,391 1,413 1,361 1,385 71,700
2018/03/06 1,398 1,435 1,381 1,402 101,800
2018/03/05 1,459 1,459 1,345 1,365 144,000
2018/03/02 1,410 1,466 1,395 1,453 126,900
2018/03/01 1,435 1,482 1,428 1,454 147,000
2018/02/28 1,447 1,483 1,420 1,443 164,300
2018/02/27 1,484 1,497 1,419 1,452 385,000
2018/02/26 1,351 1,464 1,338 1,441 408,700
2018/02/23 1,205 1,333 1,202 1,317 304,300
2018/02/22 1,245 1,245 1,198 1,203 184,600
2018/02/21 1,320 1,330 1,221 1,245 258,600
2018/02/20 1,251 1,378 1,251 1,315 409,700
2018/02/19 1,231 1,321 1,230 1,311 338,100
2018/02/16 1,249 1,250 1,220 1,220 110,200
2018/02/15 1,185 1,224 1,173 1,221 94,500
2018/02/14 1,170 1,186 1,138 1,163 122,400
2018/02/13 1,201 1,208 1,171 1,173 87,100
2018/02/09 1,133 1,180 1,132 1,176 160,800
2018/02/08 1,226 1,264 1,203 1,231 149,100
2018/02/07 1,252 1,263 1,210 1,210 128,700
2018/02/06 1,228 1,263 1,150 1,211 298,300
2018/02/05 1,334 1,355 1,308 1,330 127,800
2018/02/02 1,410 1,410 1,356 1,394 141,300
2018/02/01 1,380 1,425 1,375 1,418 189,400
2018/01/31 1,330 1,390 1,321 1,376 127,300
2018/01/30 1,345 1,355 1,306 1,343 112,300
2018/01/29 1,340 1,379 1,336 1,352 135,800
2018/01/26 1,356 1,359 1,328 1,333 70,000
2018/01/25 1,345 1,365 1,332 1,341 70,400
2018/01/24 1,330 1,374 1,317 1,355 129,100
2018/01/23 1,344 1,386 1,327 1,331 127,100
2018/01/22 1,282 1,335 1,268 1,334 159,300
2018/01/19 1,286 1,294 1,260 1,273 82,100
2018/01/18 1,298 1,305 1,278 1,279 84,800
2018/01/17 1,308 1,319 1,271 1,277 217,300
2018/01/16 1,326 1,326 1,295 1,312 67,100
2018/01/15 1,322 1,338 1,321 1,325 87,300
2018/01/12 1,285 1,317 1,285 1,317 128,600
2018/01/11 1,288 1,288 1,256 1,284 74,200
2018/01/10 1,280 1,292 1,271 1,286 41,900
2018/01/09 1,294 1,306 1,271 1,280 113,600
2018/01/05 1,257 1,284 1,257 1,275 94,800
2018/01/04 1,260 1,263 1,245 1,248 53,700

このページの先頭へ