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
2020/12/30 719 720 707 714 12,300
2020/12/29 715 720 706 710 57,100
2020/12/28 731 731 718 730 53,200
2020/12/25 722 724 716 720 15,400
2020/12/24 712 728 712 721 30,400
2020/12/23 717 717 706 707 14,100
2020/12/22 726 736 700 704 38,500
2020/12/21 754 754 729 729 39,300
2020/12/18 752 762 737 740 30,600
2020/12/17 715 758 714 755 91,500
2020/12/16 713 714 706 710 14,900
2020/12/15 717 717 706 709 13,100
2020/12/14 709 720 706 717 35,800
2020/12/11 714 714 701 703 12,000
2020/12/10 716 720 705 705 30,500
2020/12/09 717 729 717 720 13,500
2020/12/08 709 728 709 724 30,600
2020/12/07 730 740 708 709 49,700
2020/12/04 711 724 711 722 31,300
2020/12/03 700 715 700 714 26,900
2020/12/02 684 704 681 704 45,100
2020/12/01 683 686 677 679 21,300
2020/11/30 694 694 680 680 21,700
2020/11/27 680 693 680 688 13,100
2020/11/26 681 692 679 685 19,200
2020/11/25 705 705 685 687 17,700
2020/11/24 689 703 689 696 20,700
2020/11/20 669 682 661 682 15,800
2020/11/19 678 683 660 670 46,800
2020/11/18 694 694 684 686 35,300
2020/11/17 721 721 700 702 13,800
2020/11/16 714 725 709 716 27,500
2020/11/13 711 726 695 726 25,100
2020/11/12 708 716 706 711 8,200
2020/11/11 705 713 705 705 24,500
2020/11/10 717 734 704 712 15,400
2020/11/09 734 738 711 711 16,800
2020/11/06 711 720 703 720 29,400
2020/11/05 694 712 694 711 21,400
2020/11/04 697 707 685 704 17,300
2020/11/02 686 697 682 697 17,700
2020/10/30 699 706 684 685 19,800
2020/10/29 695 701 687 699 13,300
2020/10/28 709 713 698 703 23,600
2020/10/27 710 719 703 709 22,800
2020/10/26 724 730 714 716 12,800
2020/10/23 722 727 711 724 17,800
2020/10/22 735 735 716 724 23,700
2020/10/21 734 741 730 734 16,500
2020/10/20 735 735 726 729 6,300
2020/10/19 722 734 722 733 10,000
2020/10/16 740 742 718 722 25,900
2020/10/15 757 757 723 728 27,900
2020/10/14 758 770 746 751 36,200
2020/10/13 745 768 744 764 83,400
2020/10/12 737 738 726 736 18,600
2020/10/09 742 743 729 729 14,900
2020/10/08 738 746 736 736 11,000
2020/10/07 733 739 731 739 7,400
2020/10/06 734 740 728 737 16,800
2020/10/05 729 731 718 731 12,000
2020/10/02 725 733 704 731 31,900
2020/09/30 735 738 716 726 16,500
2020/09/29 738 743 728 732 12,300
2020/09/28 746 746 721 739 26,400
2020/09/25 738 740 730 739 20,500
2020/09/24 776 776 729 736 72,800
2020/09/23 755 789 749 787 67,700
2020/09/18 748 761 748 760 25,700
2020/09/17 750 755 745 748 13,100
2020/09/16 742 755 737 749 27,800
2020/09/15 732 745 731 745 11,200
2020/09/14 724 739 724 734 30,800
2020/09/11 734 734 719 720 27,200
2020/09/10 727 727 719 719 21,500
2020/09/09 721 724 713 718 22,800
2020/09/08 725 734 712 728 30,800
2020/09/07 719 730 712 714 25,800
2020/09/04 728 738 718 723 27,500
2020/09/03 735 742 727 727 22,300
2020/09/02 728 736 720 725 14,600
2020/09/01 736 736 722 723 19,400
2020/08/31 721 743 721 743 29,200
2020/08/28 729 738 708 710 40,700
2020/08/27 748 748 725 736 43,400
2020/08/26 756 763 741 760 17,600
2020/08/25 766 766 748 756 25,700
2020/08/24 746 761 732 761 46,700
2020/08/21 739 749 730 738 25,600
2020/08/20 750 750 734 736 30,900
2020/08/19 764 764 747 754 28,000
2020/08/18 782 782 756 767 35,200
2020/08/17 750 783 739 782 60,300
2020/08/14 805 805 791 792 38,000
2020/08/13 801 810 783 801 39,000
2020/08/12 763 790 763 789 49,600
2020/08/11 761 767 755 767 21,100
2020/08/07 767 767 752 759 18,000
2020/08/06 787 787 766 766 27,300
2020/08/05 768 786 750 781 45,100
2020/08/04 733 762 733 762 46,200
2020/08/03 723 734 718 730 52,700
2020/07/31 739 746 719 722 64,900
2020/07/30 751 758 732 751 62,000
2020/07/29 776 776 739 747 103,900
2020/07/28 778 807 777 777 115,200
2020/07/27 815 815 774 778 108,300
2020/07/22 849 853 802 810 295,000
2020/07/21 904 904 832 860 1,110,200
2020/07/20 760 760 734 754 26,600
2020/07/17 753 773 740 748 56,700
2020/07/16 818 821 745 745 151,500
2020/07/15 781 834 775 821 138,500
2020/07/14 790 790 765 772 33,800
2020/07/13 759 798 752 798 68,500
2020/07/10 764 778 746 747 26,900
2020/07/09 777 782 764 768 48,600
2020/07/08 762 788 750 783 79,300
2020/07/07 754 777 740 754 34,500
2020/07/06 726 749 697 740 41,700
2020/07/03 711 735 711 727 13,700
2020/07/02 737 745 713 719 52,000
2020/07/01 763 770 734 744 36,600
2020/06/30 758 760 734 750 31,700
2020/06/29 770 770 729 736 43,500
2020/06/26 765 780 738 740 24,300
2020/06/25 779 782 747 755 36,100
2020/06/24 782 803 778 779 40,600
2020/06/23 776 804 776 780 96,100
2020/06/22 750 786 747 772 42,500
2020/06/19 750 768 745 753 22,500
2020/06/18 734 748 720 746 25,000
2020/06/17 757 758 735 739 26,600
2020/06/16 737 768 731 759 46,300
2020/06/15 733 735 701 702 52,500
2020/06/12 700 747 700 732 106,400
2020/06/11 817 817 749 760 83,800
2020/06/10 798 823 791 808 53,500
2020/06/09 837 837 792 800 97,000
2020/06/08 835 872 823 848 126,100
2020/06/05 765 810 765 810 57,700
2020/06/04 804 814 777 789 87,900
2020/06/03 856 857 762 800 361,100
2020/06/02 685 781 685 781 214,000
2020/06/01 718 718 674 681 109,200
2020/05/29 712 720 703 706 49,400
2020/05/28 738 747 707 727 87,900
2020/05/27 730 736 707 730 50,600
2020/05/26 745 748 730 735 46,400
2020/05/25 737 748 727 740 38,900
2020/05/22 742 751 720 725 60,800
2020/05/21 738 758 721 749 65,700
2020/05/20 705 738 692 728 51,500
2020/05/19 723 723 690 697 80,900
2020/05/18 736 741 695 703 158,000
2020/05/15 808 810 758 775 89,900
2020/05/14 817 822 782 785 103,400
2020/05/13 830 836 810 829 75,000
2020/05/12 802 847 778 845 110,000
2020/05/11 785 814 785 798 144,900
2020/05/08 765 777 731 761 64,700
2020/05/07 724 784 722 761 75,400
2020/05/01 746 756 716 737 83,400
2020/04/30 737 790 736 757 208,300
2020/04/28 705 777 703 722 228,000
2020/04/27 660 730 641 730 310,800
2020/04/24 600 636 578 630 244,000
2020/04/23 590 615 575 615 82,700
2020/04/22 532 536 514 515 39,400
2020/04/21 559 559 535 548 67,400
2020/04/20 548 581 543 568 90,300
2020/04/17 561 571 550 568 47,500
2020/04/16 536 552 525 548 33,100
2020/04/15 524 540 517 538 43,300
2020/04/14 508 530 506 514 33,000
2020/04/13 525 532 506 506 36,300
2020/04/10 531 548 516 519 24,700
2020/04/09 531 559 523 527 65,600
2020/04/08 523 548 501 536 44,600
2020/04/07 535 538 506 517 27,300
2020/04/06 478 508 466 503 31,400
2020/04/03 487 490 458 480 20,900
2020/04/02 505 524 482 482 14,400
2020/04/01 516 537 499 508 26,800
2020/03/31 523 536 504 520 26,800
2020/03/30 516 519 493 513 23,200
2020/03/27 555 555 509 543 28,500
2020/03/26 540 553 505 505 41,500
2020/03/25 507 530 495 530 47,300
2020/03/24 441 482 441 475 35,200
2020/03/23 410 449 404 436 40,200
2020/03/19 470 477 411 413 103,200
2020/03/18 491 505 462 463 66,600
2020/03/17 449 485 433 473 85,500
2020/03/16 488 498 452 457 59,100
2020/03/13 480 480 420 456 130,400
2020/03/12 541 543 488 488 124,200
2020/03/11 589 600 551 551 47,600
2020/03/10 541 599 502 595 108,200
2020/03/09 600 600 559 561 107,000
2020/03/06 670 670 621 640 120,300
2020/03/05 720 725 678 680 53,500
2020/03/04 686 722 686 705 51,600
2020/03/03 750 765 707 711 66,000
2020/03/02 714 738 672 737 54,200
2020/02/28 742 750 690 700 105,400
2020/02/27 809 809 760 767 49,800
2020/02/26 830 830 780 803 60,100
2020/02/25 809 835 809 821 58,100
2020/02/21 897 907 882 882 17,700
2020/02/20 899 928 895 906 44,100
2020/02/19 879 902 876 895 45,800
2020/02/18 896 908 865 869 61,200
2020/02/17 920 928 895 911 47,500
2020/02/14 933 942 910 926 67,900
2020/02/13 1,004 1,033 915 918 187,900
2020/02/12 1,111 1,137 1,094 1,094 72,200
2020/02/10 1,120 1,146 1,083 1,092 96,700
2020/02/07 1,155 1,156 1,116 1,124 58,100
2020/02/06 1,120 1,165 1,120 1,131 76,000
2020/02/05 1,074 1,118 1,074 1,103 51,800
2020/02/04 1,049 1,059 1,024 1,044 26,400
2020/02/03 984 1,052 981 1,049 51,400
2020/01/31 1,035 1,094 1,031 1,074 87,500
2020/01/30 1,100 1,103 1,040 1,042 105,300
2020/01/29 1,148 1,148 1,101 1,109 55,800
2020/01/28 1,052 1,130 1,042 1,118 74,200
2020/01/27 1,118 1,127 1,022 1,082 99,700
2020/01/24 1,180 1,194 1,142 1,145 74,800
2020/01/23 1,101 1,161 1,092 1,154 73,500
2020/01/22 1,073 1,115 1,057 1,103 56,100
2020/01/21 1,110 1,136 1,076 1,080 90,100
2020/01/20 1,076 1,123 1,069 1,122 143,000
2020/01/17 1,024 1,075 1,024 1,056 115,200
2020/01/16 1,026 1,039 1,016 1,020 81,300
2020/01/15 1,008 1,041 990 1,022 97,800
2020/01/14 975 1,016 971 1,008 130,700
2020/01/10 970 984 953 956 37,500
2020/01/09 937 973 937 958 50,700
2020/01/08 939 939 897 936 47,700
2020/01/07 932 939 917 939 25,200
2020/01/06 898 950 893 930 68,000

このページの先頭へ