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 |
---|---|---|---|---|---|
2019/12/30 | 900 | 920 | 886 | 913 | 80,100 |
2019/12/27 | 849 | 915 | 847 | 886 | 53,300 |
2019/12/26 | 860 | 875 | 858 | 868 | 39,600 |
2019/12/25 | 858 | 863 | 850 | 856 | 24,200 |
2019/12/24 | 863 | 864 | 849 | 862 | 18,600 |
2019/12/23 | 869 | 877 | 848 | 848 | 24,600 |
2019/12/20 | 842 | 868 | 842 | 864 | 17,600 |
2019/12/19 | 850 | 853 | 835 | 842 | 23,900 |
2019/12/18 | 876 | 879 | 847 | 850 | 30,800 |
2019/12/17 | 874 | 895 | 863 | 877 | 53,600 |
2019/12/16 | 862 | 874 | 862 | 866 | 32,200 |
2019/12/13 | 868 | 871 | 853 | 862 | 36,800 |
2019/12/12 | 864 | 877 | 860 | 860 | 34,000 |
2019/12/11 | 857 | 878 | 834 | 865 | 90,600 |
2019/12/10 | 818 | 849 | 818 | 848 | 65,500 |
2019/12/09 | 810 | 837 | 805 | 818 | 71,400 |
2019/12/06 | 790 | 806 | 790 | 804 | 24,700 |
2019/12/05 | 780 | 787 | 779 | 787 | 15,200 |
2019/12/04 | 779 | 784 | 773 | 779 | 15,000 |
2019/12/03 | 782 | 785 | 776 | 785 | 13,000 |
2019/12/02 | 787 | 795 | 786 | 790 | 19,500 |
2019/11/29 | 792 | 797 | 786 | 786 | 13,200 |
2019/11/28 | 790 | 798 | 787 | 791 | 10,600 |
2019/11/27 | 797 | 798 | 783 | 784 | 19,700 |
2019/11/26 | 778 | 796 | 778 | 794 | 20,100 |
2019/11/25 | 771 | 777 | 759 | 776 | 28,700 |
2019/11/22 | 765 | 767 | 764 | 766 | 5,000 |
2019/11/21 | 775 | 775 | 750 | 765 | 17,100 |
2019/11/20 | 788 | 788 | 771 | 774 | 19,000 |
2019/11/19 | 789 | 795 | 787 | 794 | 8,200 |
2019/11/18 | 789 | 790 | 774 | 788 | 28,400 |
2019/11/15 | 772 | 781 | 767 | 777 | 33,300 |
2019/11/14 | 788 | 793 | 776 | 776 | 22,100 |
2019/11/13 | 809 | 809 | 789 | 791 | 13,800 |
2019/11/12 | 789 | 809 | 786 | 809 | 66,000 |
2019/11/11 | 795 | 797 | 778 | 795 | 32,900 |
2019/11/08 | 800 | 802 | 791 | 791 | 15,900 |
2019/11/07 | 791 | 800 | 786 | 799 | 24,100 |
2019/11/06 | 800 | 800 | 791 | 793 | 8,300 |
2019/11/05 | 809 | 811 | 786 | 791 | 34,900 |
2019/11/01 | 773 | 789 | 773 | 783 | 15,300 |
2019/10/31 | 795 | 802 | 776 | 784 | 26,000 |
2019/10/30 | 787 | 800 | 781 | 794 | 22,200 |
2019/10/29 | 807 | 815 | 782 | 787 | 43,500 |
2019/10/28 | 778 | 806 | 775 | 800 | 90,800 |
2019/10/25 | 763 | 773 | 760 | 770 | 17,700 |
2019/10/24 | 767 | 774 | 760 | 762 | 21,500 |
2019/10/23 | 749 | 775 | 745 | 769 | 24,600 |
2019/10/21 | 722 | 757 | 722 | 751 | 28,000 |
2019/10/18 | 718 | 751 | 718 | 728 | 30,900 |
2019/10/17 | 729 | 731 | 715 | 717 | 25,400 |
2019/10/16 | 757 | 762 | 738 | 738 | 23,500 |
2019/10/15 | 736 | 756 | 736 | 742 | 37,300 |
2019/10/11 | 720 | 745 | 720 | 730 | 46,300 |
2019/10/10 | 720 | 727 | 714 | 716 | 17,800 |
2019/10/09 | 723 | 727 | 717 | 719 | 22,100 |
2019/10/08 | 699 | 734 | 699 | 733 | 28,600 |
2019/10/07 | 704 | 705 | 694 | 698 | 18,700 |
2019/10/04 | 702 | 708 | 694 | 704 | 9,400 |
2019/10/03 | 695 | 702 | 684 | 702 | 20,900 |
2019/10/02 | 687 | 710 | 687 | 710 | 16,100 |
2019/10/01 | 678 | 704 | 676 | 695 | 16,800 |
2019/09/30 | 674 | 688 | 668 | 676 | 24,400 |
2019/09/27 | 715 | 715 | 678 | 680 | 49,600 |
2019/09/26 | 704 | 722 | 699 | 700 | 36,800 |
2019/09/25 | 654 | 698 | 634 | 698 | 68,100 |
2019/09/24 | 653 | 663 | 642 | 653 | 33,400 |
2019/09/20 | 654 | 662 | 639 | 662 | 16,300 |
2019/09/19 | 660 | 664 | 651 | 654 | 8,000 |
2019/09/18 | 667 | 667 | 650 | 655 | 9,900 |
2019/09/17 | 666 | 669 | 659 | 664 | 16,900 |
2019/09/13 | 675 | 678 | 665 | 671 | 20,200 |
2019/09/12 | 669 | 675 | 656 | 669 | 30,900 |
2019/09/11 | 643 | 666 | 642 | 666 | 14,300 |
2019/09/10 | 640 | 649 | 635 | 639 | 20,800 |
2019/09/09 | 647 | 651 | 637 | 639 | 14,900 |
2019/09/06 | 642 | 664 | 642 | 650 | 44,200 |
2019/09/05 | 631 | 656 | 631 | 645 | 29,900 |
2019/09/04 | 612 | 635 | 608 | 629 | 27,300 |
2019/09/03 | 622 | 623 | 609 | 612 | 7,800 |
2019/09/02 | 604 | 622 | 600 | 616 | 19,900 |
2019/08/30 | 600 | 606 | 592 | 603 | 13,900 |
2019/08/29 | 604 | 604 | 583 | 587 | 36,500 |
2019/08/28 | 609 | 609 | 601 | 602 | 11,700 |
2019/08/27 | 609 | 613 | 604 | 608 | 5,100 |
2019/08/26 | 611 | 611 | 601 | 603 | 21,800 |
2019/08/23 | 629 | 629 | 616 | 621 | 26,600 |
2019/08/22 | 622 | 637 | 620 | 629 | 34,100 |
2019/08/21 | 624 | 627 | 621 | 621 | 13,000 |
2019/08/20 | 622 | 639 | 619 | 636 | 12,600 |
2019/08/19 | 626 | 631 | 616 | 621 | 19,200 |
2019/08/16 | 615 | 625 | 609 | 620 | 22,200 |
2019/08/15 | 613 | 627 | 607 | 618 | 42,500 |
2019/08/14 | 622 | 646 | 614 | 630 | 38,200 |
2019/08/13 | 607 | 630 | 600 | 612 | 38,700 |
2019/08/09 | 619 | 622 | 607 | 608 | 43,600 |
2019/08/08 | 630 | 647 | 609 | 618 | 48,200 |
2019/08/07 | 659 | 659 | 618 | 621 | 76,000 |
2019/08/06 | 646 | 674 | 609 | 654 | 88,500 |
2019/08/05 | 719 | 719 | 650 | 676 | 89,400 |
2019/08/02 | 780 | 815 | 704 | 720 | 227,200 |
2019/08/01 | 768 | 810 | 768 | 795 | 92,500 |
2019/07/31 | 747 | 785 | 737 | 777 | 84,800 |
2019/07/30 | 772 | 829 | 746 | 746 | 234,400 |
2019/07/29 | 738 | 765 | 721 | 764 | 113,800 |
2019/07/26 | 703 | 769 | 703 | 745 | 257,000 |
2019/07/25 | 645 | 740 | 645 | 740 | 292,400 |
2019/07/24 | 638 | 642 | 635 | 640 | 17,300 |
2019/07/23 | 611 | 636 | 611 | 632 | 25,700 |
2019/07/22 | 603 | 616 | 603 | 616 | 8,500 |
2019/07/19 | 609 | 622 | 609 | 620 | 7,300 |
2019/07/18 | 613 | 613 | 602 | 602 | 9,200 |
2019/07/17 | 618 | 618 | 607 | 612 | 12,600 |
2019/07/16 | 628 | 629 | 617 | 619 | 3,300 |
2019/07/12 | 639 | 639 | 626 | 628 | 19,100 |
2019/07/11 | 633 | 639 | 630 | 638 | 4,300 |
2019/07/10 | 630 | 639 | 623 | 633 | 10,000 |
2019/07/09 | 631 | 631 | 616 | 624 | 14,700 |
2019/07/08 | 629 | 641 | 629 | 632 | 25,800 |
2019/07/05 | 621 | 624 | 618 | 623 | 4,800 |
2019/07/04 | 613 | 618 | 609 | 618 | 9,800 |
2019/07/03 | 621 | 621 | 613 | 614 | 10,100 |
2019/07/02 | 614 | 625 | 610 | 624 | 12,800 |
2019/07/01 | 615 | 616 | 608 | 611 | 15,200 |
2019/06/28 | 600 | 604 | 594 | 597 | 8,900 |
2019/06/27 | 582 | 598 | 582 | 594 | 16,400 |
2019/06/26 | 577 | 589 | 576 | 580 | 7,500 |
2019/06/25 | 576 | 588 | 574 | 576 | 24,500 |
2019/06/24 | 595 | 595 | 575 | 585 | 10,800 |
2019/06/21 | 592 | 599 | 588 | 595 | 19,000 |
2019/06/20 | 595 | 595 | 582 | 592 | 21,400 |
2019/06/19 | 586 | 599 | 582 | 589 | 22,400 |
2019/06/18 | 602 | 602 | 576 | 576 | 64,500 |
2019/06/17 | 625 | 625 | 602 | 602 | 40,500 |
2019/06/14 | 626 | 635 | 616 | 628 | 35,100 |
2019/06/13 | 649 | 675 | 628 | 629 | 172,400 |
2019/06/12 | 622 | 628 | 619 | 619 | 16,400 |
2019/06/11 | 615 | 621 | 610 | 619 | 13,600 |
2019/06/10 | 616 | 623 | 605 | 605 | 22,600 |
2019/06/07 | 596 | 621 | 592 | 616 | 30,200 |
2019/06/06 | 600 | 603 | 588 | 593 | 25,000 |
2019/06/05 | 596 | 608 | 591 | 608 | 33,100 |
2019/06/04 | 575 | 586 | 564 | 586 | 23,800 |
2019/06/03 | 584 | 584 | 565 | 569 | 49,400 |
2019/05/31 | 603 | 605 | 586 | 587 | 41,800 |
2019/05/30 | 605 | 610 | 598 | 604 | 13,300 |
2019/05/29 | 608 | 608 | 591 | 600 | 18,800 |
2019/05/28 | 610 | 615 | 605 | 610 | 14,800 |
2019/05/27 | 613 | 616 | 597 | 602 | 24,400 |
2019/05/24 | 597 | 622 | 588 | 609 | 37,600 |
2019/05/23 | 610 | 611 | 600 | 602 | 31,000 |
2019/05/22 | 614 | 617 | 607 | 609 | 24,000 |
2019/05/21 | 625 | 625 | 604 | 614 | 42,400 |
2019/05/20 | 646 | 647 | 625 | 628 | 24,300 |
2019/05/17 | 626 | 648 | 626 | 646 | 29,500 |
2019/05/16 | 651 | 657 | 621 | 624 | 103,700 |
2019/05/15 | 682 | 695 | 669 | 691 | 36,800 |
2019/05/14 | 663 | 693 | 655 | 688 | 52,900 |
2019/05/13 | 724 | 724 | 693 | 693 | 59,700 |
2019/05/10 | 718 | 769 | 716 | 746 | 65,600 |
2019/05/09 | 752 | 755 | 723 | 726 | 55,100 |
2019/05/08 | 775 | 775 | 750 | 751 | 47,200 |
2019/05/07 | 802 | 808 | 782 | 784 | 37,800 |
2019/04/26 | 834 | 834 | 804 | 815 | 54,800 |
2019/04/25 | 819 | 844 | 809 | 839 | 37,400 |
2019/04/24 | 824 | 836 | 816 | 819 | 42,100 |
2019/04/23 | 845 | 845 | 816 | 824 | 62,200 |
2019/04/22 | 871 | 890 | 844 | 851 | 82,900 |
2019/04/19 | 865 | 882 | 812 | 871 | 192,600 |
2019/04/18 | 896 | 907 | 849 | 851 | 141,000 |
2019/04/17 | 895 | 946 | 856 | 866 | 347,800 |
2019/04/16 | 851 | 926 | 848 | 876 | 350,200 |
2019/04/15 | 884 | 897 | 825 | 849 | 337,200 |
2019/04/12 | 770 | 783 | 750 | 779 | 43,800 |
2019/04/11 | 746 | 788 | 718 | 770 | 90,500 |
2019/04/10 | 783 | 783 | 747 | 750 | 88,800 |
2019/04/09 | 732 | 809 | 732 | 786 | 210,200 |
2019/04/08 | 712 | 755 | 712 | 729 | 105,200 |
2019/04/05 | 695 | 712 | 695 | 708 | 58,500 |
2019/04/04 | 656 | 692 | 653 | 687 | 66,100 |
2019/04/03 | 641 | 652 | 637 | 648 | 11,300 |
2019/04/02 | 648 | 653 | 637 | 642 | 36,000 |
2019/04/01 | 638 | 655 | 638 | 645 | 16,200 |
2019/03/29 | 627 | 635 | 625 | 633 | 9,600 |
2019/03/28 | 636 | 639 | 623 | 625 | 10,000 |
2019/03/27 | 639 | 651 | 634 | 636 | 15,200 |
2019/03/26 | 628 | 646 | 622 | 642 | 32,600 |
2019/03/25 | 642 | 643 | 624 | 624 | 38,300 |
2019/03/22 | 636 | 659 | 636 | 659 | 40,000 |
2019/03/20 | 623 | 633 | 623 | 633 | 17,400 |
2019/03/19 | 624 | 624 | 614 | 619 | 18,200 |
2019/03/18 | 623 | 626 | 618 | 618 | 26,100 |
2019/03/15 | 627 | 634 | 624 | 626 | 13,900 |
2019/03/14 | 632 | 632 | 622 | 627 | 22,700 |
2019/03/13 | 632 | 636 | 623 | 627 | 21,200 |
2019/03/12 | 630 | 638 | 630 | 632 | 13,500 |
2019/03/11 | 630 | 630 | 614 | 629 | 32,400 |
2019/03/08 | 635 | 635 | 612 | 622 | 67,500 |
2019/03/07 | 660 | 660 | 641 | 645 | 45,700 |
2019/03/06 | 659 | 666 | 657 | 662 | 19,500 |
2019/03/05 | 658 | 662 | 656 | 659 | 14,000 |
2019/03/04 | 660 | 666 | 657 | 661 | 19,400 |
2019/03/01 | 657 | 661 | 657 | 658 | 13,000 |
2019/02/28 | 659 | 663 | 650 | 651 | 26,000 |
2019/02/27 | 657 | 667 | 655 | 658 | 25,200 |
2019/02/26 | 665 | 665 | 651 | 653 | 14,100 |
2019/02/25 | 664 | 672 | 655 | 657 | 27,200 |
2019/02/22 | 649 | 654 | 642 | 654 | 42,300 |
2019/02/21 | 666 | 666 | 654 | 655 | 44,900 |
2019/02/20 | 665 | 667 | 659 | 666 | 32,500 |
2019/02/19 | 665 | 668 | 661 | 663 | 22,600 |
2019/02/18 | 670 | 671 | 663 | 665 | 28,500 |
2019/02/15 | 687 | 687 | 641 | 670 | 144,400 |
2019/02/14 | 688 | 700 | 680 | 698 | 77,600 |
2019/02/13 | 669 | 691 | 663 | 691 | 40,300 |
2019/02/12 | 657 | 669 | 657 | 665 | 18,300 |
2019/02/08 | 675 | 675 | 653 | 654 | 32,300 |
2019/02/07 | 684 | 688 | 670 | 677 | 18,400 |
2019/02/06 | 676 | 686 | 676 | 682 | 10,000 |
2019/02/05 | 679 | 684 | 673 | 681 | 15,800 |
2019/02/04 | 682 | 685 | 673 | 678 | 11,400 |
2019/02/01 | 676 | 676 | 669 | 675 | 4,700 |
2019/01/31 | 670 | 683 | 663 | 677 | 23,400 |
2019/01/30 | 687 | 687 | 657 | 660 | 29,400 |
2019/01/29 | 684 | 684 | 661 | 681 | 19,100 |
2019/01/28 | 699 | 700 | 673 | 679 | 30,500 |
2019/01/25 | 680 | 702 | 677 | 694 | 38,500 |
2019/01/24 | 665 | 676 | 661 | 670 | 15,400 |
2019/01/23 | 658 | 666 | 651 | 664 | 22,600 |
2019/01/22 | 686 | 705 | 664 | 671 | 37,800 |
2019/01/21 | 701 | 718 | 679 | 687 | 55,500 |
2019/01/18 | 700 | 714 | 683 | 691 | 57,400 |
2019/01/17 | 698 | 707 | 680 | 701 | 53,400 |
2019/01/16 | 683 | 702 | 678 | 698 | 58,900 |
2019/01/15 | 663 | 680 | 663 | 678 | 27,300 |
2019/01/11 | 657 | 669 | 654 | 663 | 20,100 |
2019/01/10 | 672 | 684 | 654 | 657 | 12,700 |
2019/01/09 | 683 | 685 | 662 | 672 | 19,700 |
2019/01/08 | 669 | 688 | 663 | 670 | 42,600 |
2019/01/07 | 662 | 695 | 660 | 663 | 57,300 |
2019/01/04 | 640 | 645 | 615 | 643 | 43,200 |