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
2021/12/30 2,051 2,078 2,001 2,065 36,300
2021/12/29 2,090 2,099 2,052 2,061 41,000
2021/12/28 2,190 2,190 2,085 2,119 81,300
2021/12/27 2,125 2,213 2,122 2,153 136,000
2021/12/24 2,078 2,111 2,070 2,094 92,700
2021/12/23 1,981 2,057 1,963 2,043 86,000
2021/12/22 1,870 1,999 1,857 1,959 135,900
2021/12/21 1,833 1,857 1,795 1,830 55,600
2021/12/20 1,923 1,941 1,812 1,813 90,200
2021/12/17 1,912 1,949 1,880 1,926 119,900
2021/12/16 1,961 1,993 1,927 1,974 118,300
2021/12/15 1,857 1,920 1,851 1,893 63,200
2021/12/14 1,863 1,890 1,823 1,847 75,200
2021/12/13 1,934 1,934 1,883 1,900 48,100
2021/12/10 1,920 1,934 1,885 1,899 73,000
2021/12/09 1,995 1,998 1,925 1,939 87,300
2021/12/08 2,025 2,035 1,953 2,004 151,200
2021/12/07 1,950 1,975 1,911 1,973 70,600
2021/12/06 1,925 1,932 1,867 1,917 80,400
2021/12/03 1,953 1,967 1,884 1,956 97,300
2021/12/02 2,004 2,038 1,945 1,951 131,800
2021/12/01 2,068 2,068 1,954 2,044 75,300
2021/11/30 2,110 2,144 2,016 2,018 107,600
2021/11/29 1,948 2,106 1,930 2,028 146,500
2021/11/26 2,109 2,109 1,993 2,020 138,100
2021/11/25 2,120 2,172 2,084 2,123 154,800
2021/11/24 2,204 2,210 2,040 2,070 305,400
2021/11/22 2,307 2,307 2,205 2,288 199,500
2021/11/19 2,323 2,396 2,261 2,319 171,700
2021/11/18 2,379 2,379 2,224 2,254 354,300
2021/11/17 2,180 2,429 2,179 2,393 452,700
2021/11/16 2,210 2,243 2,079 2,126 293,100
2021/11/15 1,990 2,220 1,980 2,187 709,800
2021/11/12 1,830 1,906 1,801 1,887 185,400
2021/11/11 1,756 1,820 1,744 1,808 93,700
2021/11/10 1,735 1,801 1,722 1,796 58,000
2021/11/09 1,788 1,815 1,740 1,752 51,300
2021/11/08 1,820 1,880 1,785 1,785 95,300
2021/11/05 1,835 1,847 1,762 1,781 75,300
2021/11/04 1,842 1,886 1,820 1,822 92,100
2021/11/02 1,827 1,865 1,821 1,821 64,000
2021/11/01 1,826 1,857 1,810 1,832 76,100
2021/10/29 1,825 1,840 1,780 1,793 86,200
2021/10/28 1,730 1,805 1,730 1,803 156,600
2021/10/27 1,754 1,773 1,720 1,728 69,900
2021/10/26 1,782 1,795 1,748 1,758 68,900
2021/10/25 1,712 1,752 1,692 1,749 93,100
2021/10/22 1,631 1,767 1,631 1,744 170,500
2021/10/21 1,682 1,710 1,639 1,640 146,400
2021/10/20 1,771 1,813 1,712 1,722 175,400
2021/10/19 1,723 1,775 1,705 1,747 186,200
2021/10/18 1,668 1,716 1,649 1,699 166,300
2021/10/15 1,538 1,673 1,538 1,661 248,800
2021/10/14 1,485 1,519 1,474 1,509 41,400
2021/10/13 1,502 1,502 1,458 1,472 71,300
2021/10/12 1,550 1,550 1,511 1,514 39,300
2021/10/11 1,570 1,570 1,530 1,552 84,400
2021/10/08 1,536 1,555 1,519 1,536 83,600
2021/10/07 1,504 1,544 1,484 1,484 74,900
2021/10/06 1,525 1,581 1,492 1,504 140,600
2021/10/05 1,472 1,496 1,419 1,491 159,100
2021/10/04 1,601 1,601 1,500 1,506 87,500
2021/10/01 1,587 1,637 1,558 1,566 138,200
2021/09/30 1,665 1,665 1,578 1,597 132,900
2021/09/29 1,592 1,654 1,588 1,650 77,700
2021/09/28 1,684 1,685 1,638 1,638 78,600
2021/09/27 1,715 1,738 1,689 1,693 62,000
2021/09/24 1,740 1,753 1,711 1,713 82,900
2021/09/22 1,715 1,720 1,642 1,664 124,500
2021/09/21 1,716 1,738 1,694 1,719 112,100
2021/09/17 1,808 1,849 1,790 1,796 84,800
2021/09/16 1,890 1,918 1,778 1,810 212,100
2021/09/15 1,883 1,905 1,845 1,868 148,100
2021/09/14 1,838 1,936 1,822 1,901 394,100
2021/09/13 1,795 1,845 1,783 1,798 220,400
2021/09/10 1,712 1,783 1,711 1,779 258,500
2021/09/09 1,589 1,696 1,570 1,672 174,700
2021/09/08 1,595 1,620 1,582 1,607 70,500
2021/09/07 1,641 1,641 1,556 1,581 166,200
2021/09/06 1,716 1,716 1,636 1,645 114,300
2021/09/03 1,688 1,701 1,650 1,676 83,000
2021/09/02 1,700 1,728 1,669 1,680 113,400
2021/09/01 1,653 1,690 1,628 1,690 130,200
2021/08/31 1,645 1,662 1,606 1,661 63,200
2021/08/30 1,601 1,633 1,596 1,618 92,100
2021/08/27 1,575 1,588 1,540 1,559 53,100
2021/08/26 1,593 1,615 1,563 1,587 85,100
2021/08/25 1,564 1,602 1,531 1,558 142,700
2021/08/24 1,471 1,569 1,471 1,541 234,500
2021/08/23 1,434 1,453 1,416 1,430 144,000
2021/08/20 1,499 1,530 1,425 1,434 232,700
2021/08/19 1,572 1,572 1,500 1,503 156,100
2021/08/18 1,536 1,580 1,486 1,571 179,700
2021/08/17 1,561 1,615 1,551 1,575 138,400
2021/08/16 1,602 1,693 1,520 1,550 339,900
2021/08/13 1,641 1,641 1,568 1,598 243,000
2021/08/12 1,711 1,714 1,650 1,659 163,100
2021/08/11 1,758 1,770 1,693 1,709 92,900
2021/08/10 1,709 1,749 1,700 1,736 65,000
2021/08/06 1,742 1,742 1,684 1,694 67,400
2021/08/05 1,711 1,750 1,703 1,726 64,500
2021/08/04 1,770 1,788 1,706 1,717 104,400
2021/08/03 1,763 1,806 1,745 1,748 152,300
2021/08/02 1,746 1,792 1,720 1,758 106,800
2021/07/30 1,792 1,802 1,746 1,747 127,300
2021/07/29 1,724 1,780 1,700 1,766 169,200
2021/07/28 1,775 1,790 1,698 1,716 165,400
2021/07/27 1,735 1,808 1,735 1,783 88,600
2021/07/26 1,713 1,757 1,693 1,749 117,400
2021/07/21 1,749 1,749 1,655 1,674 262,700
2021/07/20 1,726 1,770 1,703 1,709 117,300
2021/07/19 1,798 1,820 1,745 1,745 153,000
2021/07/16 1,775 1,789 1,738 1,786 124,300
2021/07/15 1,780 1,813 1,768 1,794 89,400
2021/07/14 1,775 1,810 1,753 1,775 77,400
2021/07/13 1,831 1,862 1,790 1,799 117,400
2021/07/12 1,847 1,858 1,764 1,804 200,000
2021/07/09 1,718 1,794 1,717 1,793 237,400
2021/07/08 1,771 1,796 1,723 1,731 170,400
2021/07/07 1,786 1,819 1,772 1,784 99,700
2021/07/06 1,799 1,820 1,772 1,809 149,000
2021/07/05 1,813 1,850 1,794 1,810 83,400
2021/07/02 1,820 1,869 1,781 1,836 241,600
2021/07/01 1,916 1,916 1,807 1,825 325,800
2021/06/30 1,967 1,981 1,916 1,927 159,600
2021/06/29 2,010 2,047 1,920 1,944 329,600
2021/06/28 2,031 2,060 1,996 2,026 223,000
2021/06/25 1,911 2,060 1,907 2,045 443,100
2021/06/24 1,930 1,965 1,883 1,889 176,800
2021/06/23 1,968 1,974 1,874 1,950 430,500
2021/06/22 2,030 2,074 1,942 1,979 347,800
2021/06/21 1,983 2,057 1,953 2,006 282,500
2021/06/18 2,134 2,161 2,020 2,067 499,000
2021/06/17 2,165 2,193 2,081 2,164 501,100
2021/06/16 2,080 2,169 2,035 2,127 657,100
2021/06/15 1,947 2,088 1,925 2,067 742,100
2021/06/14 2,000 2,066 1,904 1,919 986,400
2021/06/11 1,916 1,980 1,869 1,955 421,800
2021/06/10 1,794 1,928 1,770 1,880 357,300
2021/06/09 1,835 1,864 1,765 1,785 274,700
2021/06/08 1,921 1,948 1,806 1,834 356,100
2021/06/07 1,901 1,995 1,875 1,888 534,100
2021/06/04 1,851 1,906 1,810 1,873 353,300
2021/06/03 1,781 1,888 1,745 1,863 457,300
2021/06/02 1,719 1,770 1,663 1,767 367,200
2021/06/01 1,645 1,736 1,630 1,710 582,400
2021/05/31 1,635 1,642 1,590 1,618 204,200
2021/05/28 1,633 1,660 1,573 1,619 356,500
2021/05/27 1,534 1,649 1,521 1,586 457,600
2021/05/26 1,555 1,606 1,520 1,534 276,500
2021/05/25 1,508 1,588 1,502 1,555 313,200
2021/05/24 1,565 1,661 1,488 1,495 568,800
2021/05/21 1,563 1,579 1,481 1,533 463,900
2021/05/20 1,414 1,579 1,401 1,563 567,400
2021/05/19 1,368 1,443 1,350 1,392 157,000
2021/05/18 1,365 1,439 1,350 1,385 280,200
2021/05/17 1,484 1,487 1,294 1,381 783,000
2021/05/14 1,205 1,226 1,166 1,214 180,800
2021/05/13 1,178 1,198 1,152 1,166 153,100
2021/05/12 1,250 1,250 1,177 1,208 174,700
2021/05/11 1,271 1,280 1,232 1,244 106,300
2021/05/10 1,377 1,378 1,289 1,294 144,500
2021/05/07 1,328 1,373 1,325 1,351 125,200
2021/05/06 1,303 1,340 1,286 1,320 105,800
2021/04/30 1,316 1,329 1,269 1,273 129,200
2021/04/28 1,362 1,363 1,311 1,316 127,700
2021/04/27 1,412 1,426 1,359 1,359 156,300
2021/04/26 1,431 1,469 1,401 1,416 156,800
2021/04/23 1,451 1,470 1,414 1,425 154,800
2021/04/22 1,526 1,526 1,435 1,459 204,800
2021/04/21 1,537 1,557 1,461 1,479 288,600
2021/04/20 1,490 1,581 1,482 1,571 275,400
2021/04/19 1,478 1,545 1,471 1,527 247,600
2021/04/16 1,473 1,480 1,425 1,480 215,400
2021/04/15 1,423 1,485 1,405 1,462 472,000
2021/04/14 1,366 1,388 1,340 1,384 191,700
2021/04/13 1,311 1,370 1,280 1,359 178,600
2021/04/12 1,321 1,350 1,281 1,281 129,500
2021/04/09 1,265 1,297 1,220 1,284 108,200
2021/04/08 1,296 1,316 1,244 1,258 128,200
2021/04/07 1,235 1,267 1,200 1,266 125,300
2021/04/06 1,268 1,280 1,213 1,236 184,800
2021/04/05 1,309 1,375 1,292 1,298 393,800
2021/04/02 1,288 1,295 1,235 1,262 195,100
2021/04/01 1,169 1,273 1,165 1,270 279,400
2021/03/31 1,152 1,161 1,139 1,156 19,000
2021/03/30 1,135 1,165 1,135 1,142 21,500
2021/03/29 1,145 1,166 1,130 1,144 28,700
2021/03/26 1,147 1,147 1,113 1,127 23,500
2021/03/25 1,106 1,128 1,100 1,122 22,500
2021/03/24 1,140 1,145 1,101 1,107 44,700
2021/03/23 1,194 1,195 1,151 1,157 48,200
2021/03/22 1,141 1,197 1,130 1,184 110,600
2021/03/19 1,135 1,147 1,113 1,146 45,700
2021/03/18 1,143 1,177 1,135 1,153 107,000
2021/03/17 1,122 1,122 1,094 1,113 37,700
2021/03/16 1,086 1,114 1,081 1,110 41,900
2021/03/15 1,109 1,109 1,073 1,091 39,100
2021/03/12 1,044 1,099 1,044 1,099 53,200
2021/03/11 1,025 1,042 1,010 1,032 21,100
2021/03/10 1,031 1,049 1,020 1,031 43,400
2021/03/09 1,001 1,020 976 1,020 31,500
2021/03/08 1,023 1,040 997 1,012 61,500
2021/03/05 1,000 1,016 961 1,008 90,300
2021/03/04 1,026 1,050 1,005 1,019 68,300
2021/03/03 1,055 1,073 1,036 1,056 50,900
2021/03/02 1,090 1,105 1,046 1,056 60,400
2021/03/01 1,068 1,099 1,068 1,086 41,100
2021/02/26 1,072 1,091 1,040 1,068 68,300
2021/02/25 1,106 1,128 1,086 1,101 65,200
2021/02/24 1,110 1,122 1,068 1,078 64,100
2021/02/22 1,116 1,144 1,096 1,113 82,900
2021/02/19 1,070 1,096 1,060 1,088 65,200
2021/02/18 1,131 1,147 1,080 1,096 82,600
2021/02/17 1,090 1,158 1,090 1,147 102,800
2021/02/16 1,112 1,138 1,103 1,106 141,700
2021/02/15 1,169 1,179 1,095 1,126 202,300
2021/02/12 1,061 1,169 1,060 1,169 244,300
2021/02/10 1,118 1,148 1,060 1,079 379,100
2021/02/09 1,187 1,230 1,141 1,178 619,500
2021/02/08 1,076 1,116 1,056 1,113 154,400
2021/02/05 1,061 1,082 1,040 1,056 64,800
2021/02/04 1,098 1,110 1,047 1,057 79,300
2021/02/03 1,119 1,126 1,072 1,113 127,400
2021/02/02 1,057 1,141 1,057 1,136 165,800
2021/02/01 1,102 1,110 1,039 1,055 167,700
2021/01/29 1,157 1,195 1,101 1,130 216,200
2021/01/28 1,071 1,162 1,062 1,138 290,500
2021/01/27 1,179 1,191 1,107 1,131 383,300
2021/01/26 1,130 1,192 1,124 1,180 527,000
2021/01/25 1,070 1,221 1,020 1,135 824,900
2021/01/22 1,076 1,080 1,004 1,007 242,300
2021/01/21 1,076 1,105 1,005 1,046 403,600
2021/01/20 973 1,068 954 1,046 637,300
2021/01/19 880 947 866 943 205,600
2021/01/18 852 865 830 851 65,500
2021/01/15 826 878 818 855 181,800
2021/01/14 873 879 804 811 241,900
2021/01/13 831 859 824 843 128,600
2021/01/12 750 820 750 820 158,200
2021/01/08 741 745 729 743 32,900
2021/01/07 714 748 708 726 78,900
2021/01/06 700 710 698 706 10,400
2021/01/05 694 704 692 702 10,800
2021/01/04 721 721 690 699 43,700

このページの先頭へ