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 |
|---|---|---|---|---|---|
| 2023/12/29 | 6,410 | 6,600 | 6,300 | 6,590 | 77,200 |
| 2023/12/28 | 6,510 | 6,570 | 6,400 | 6,480 | 59,000 |
| 2023/12/27 | 6,650 | 6,710 | 6,570 | 6,590 | 74,900 |
| 2023/12/26 | 6,250 | 6,720 | 6,250 | 6,710 | 110,000 |
| 2023/12/25 | 6,290 | 6,350 | 6,110 | 6,340 | 69,000 |
| 2023/12/22 | 6,560 | 6,590 | 6,300 | 6,300 | 75,100 |
| 2023/12/21 | 6,410 | 6,450 | 6,300 | 6,380 | 107,400 |
| 2023/12/20 | 6,750 | 6,800 | 6,510 | 6,610 | 149,800 |
| 2023/12/19 | 6,130 | 6,550 | 6,070 | 6,550 | 157,700 |
| 2023/12/18 | 6,000 | 6,240 | 5,920 | 6,190 | 79,800 |
| 2023/12/15 | 5,690 | 6,130 | 5,690 | 6,100 | 107,100 |
| 2023/12/14 | 5,840 | 5,870 | 5,610 | 5,670 | 56,500 |
| 2023/12/13 | 5,430 | 5,810 | 5,420 | 5,740 | 67,800 |
| 2023/12/12 | 5,830 | 5,880 | 5,510 | 5,510 | 63,800 |
| 2023/12/11 | 5,660 | 5,800 | 5,610 | 5,650 | 99,800 |
| 2023/12/08 | 5,470 | 5,600 | 5,430 | 5,560 | 65,100 |
| 2023/12/07 | 5,770 | 5,780 | 5,540 | 5,550 | 113,800 |
| 2023/12/06 | 5,880 | 6,030 | 5,850 | 5,930 | 99,600 |
| 2023/12/05 | 6,240 | 6,270 | 5,900 | 5,930 | 85,500 |
| 2023/12/04 | 6,060 | 6,260 | 6,030 | 6,240 | 63,400 |
| 2023/12/01 | 6,180 | 6,240 | 6,070 | 6,120 | 68,600 |
| 2023/11/30 | 6,130 | 6,350 | 6,060 | 6,240 | 104,500 |
| 2023/11/29 | 5,820 | 6,090 | 5,800 | 6,080 | 90,600 |
| 2023/11/28 | 6,240 | 6,300 | 5,860 | 5,970 | 168,300 |
| 2023/11/27 | 5,830 | 6,090 | 5,740 | 6,080 | 127,500 |
| 2023/11/24 | 5,820 | 6,160 | 5,780 | 5,960 | 196,600 |
| 2023/11/22 | 5,310 | 5,700 | 5,250 | 5,700 | 106,200 |
| 2023/11/21 | 5,370 | 5,500 | 5,320 | 5,390 | 141,600 |
| 2023/11/20 | 5,380 | 5,470 | 5,270 | 5,270 | 73,600 |
| 2023/11/17 | 5,300 | 5,460 | 5,210 | 5,430 | 125,400 |
| 2023/11/16 | 5,690 | 5,690 | 5,300 | 5,400 | 135,300 |
| 2023/11/15 | 5,550 | 5,680 | 5,340 | 5,620 | 203,500 |
| 2023/11/14 | 4,980 | 5,430 | 4,880 | 5,390 | 213,600 |
| 2023/11/13 | 4,850 | 5,150 | 4,755 | 4,920 | 369,200 |
| 2023/11/10 | 4,510 | 4,510 | 4,390 | 4,450 | 65,900 |
| 2023/11/09 | 4,515 | 4,570 | 4,470 | 4,535 | 40,600 |
| 2023/11/08 | 4,680 | 4,680 | 4,550 | 4,555 | 41,800 |
| 2023/11/07 | 4,730 | 4,730 | 4,600 | 4,615 | 45,600 |
| 2023/11/06 | 4,890 | 4,915 | 4,590 | 4,725 | 123,500 |
| 2023/11/02 | 4,405 | 4,700 | 4,405 | 4,680 | 80,200 |
| 2023/11/01 | 4,465 | 4,480 | 4,325 | 4,335 | 47,800 |
| 2023/10/31 | 4,530 | 4,535 | 4,310 | 4,395 | 78,700 |
| 2023/10/30 | 4,400 | 4,525 | 4,375 | 4,490 | 39,600 |
| 2023/10/27 | 4,400 | 4,500 | 4,355 | 4,470 | 62,300 |
| 2023/10/26 | 4,585 | 4,615 | 4,435 | 4,435 | 85,400 |
| 2023/10/25 | 4,745 | 4,780 | 4,615 | 4,725 | 75,300 |
| 2023/10/24 | 4,765 | 4,820 | 4,565 | 4,660 | 73,000 |
| 2023/10/23 | 4,880 | 4,950 | 4,690 | 4,715 | 72,500 |
| 2023/10/20 | 4,835 | 4,950 | 4,755 | 4,905 | 64,000 |
| 2023/10/19 | 5,000 | 5,120 | 4,860 | 4,930 | 99,100 |
| 2023/10/18 | 4,960 | 5,120 | 4,760 | 5,080 | 121,000 |
| 2023/10/17 | 4,765 | 5,020 | 4,730 | 4,930 | 149,900 |
| 2023/10/16 | 4,580 | 4,580 | 4,435 | 4,520 | 84,500 |
| 2023/10/13 | 4,550 | 4,840 | 4,475 | 4,650 | 162,300 |
| 2023/10/12 | 4,420 | 4,600 | 4,365 | 4,575 | 89,800 |
| 2023/10/11 | 4,370 | 4,430 | 4,330 | 4,355 | 35,000 |
| 2023/10/10 | 4,280 | 4,380 | 4,275 | 4,310 | 39,200 |
| 2023/10/06 | 4,325 | 4,355 | 4,175 | 4,230 | 43,700 |
| 2023/10/05 | 4,160 | 4,325 | 4,115 | 4,325 | 49,400 |
| 2023/10/04 | 4,050 | 4,130 | 4,015 | 4,055 | 53,500 |
| 2023/10/03 | 4,210 | 4,350 | 4,170 | 4,170 | 62,600 |
| 2023/10/02 | 4,220 | 4,295 | 4,145 | 4,210 | 41,100 |
| 2023/09/29 | 4,100 | 4,245 | 4,065 | 4,200 | 59,500 |
| 2023/09/28 | 4,105 | 4,120 | 4,000 | 4,030 | 33,000 |
| 2023/09/27 | 4,040 | 4,110 | 4,040 | 4,110 | 29,500 |
| 2023/09/26 | 4,290 | 4,290 | 4,000 | 4,040 | 86,700 |
| 2023/09/25 | 4,305 | 4,325 | 4,255 | 4,275 | 21,700 |
| 2023/09/22 | 4,225 | 4,305 | 4,200 | 4,275 | 38,900 |
| 2023/09/21 | 4,295 | 4,330 | 4,200 | 4,290 | 48,300 |
| 2023/09/20 | 4,380 | 4,405 | 4,305 | 4,310 | 33,500 |
| 2023/09/19 | 4,490 | 4,490 | 4,320 | 4,380 | 49,200 |
| 2023/09/15 | 4,425 | 4,595 | 4,355 | 4,495 | 57,800 |
| 2023/09/14 | 4,230 | 4,425 | 4,215 | 4,420 | 50,100 |
| 2023/09/13 | 4,330 | 4,345 | 4,220 | 4,230 | 45,300 |
| 2023/09/12 | 4,375 | 4,420 | 4,305 | 4,345 | 43,500 |
| 2023/09/11 | 4,360 | 4,470 | 4,345 | 4,370 | 40,200 |
| 2023/09/08 | 4,580 | 4,630 | 4,355 | 4,425 | 99,800 |
| 2023/09/07 | 4,310 | 4,680 | 4,280 | 4,595 | 219,600 |
| 2023/09/06 | 4,325 | 4,390 | 4,325 | 4,340 | 20,700 |
| 2023/09/05 | 4,200 | 4,410 | 4,170 | 4,395 | 67,800 |
| 2023/09/04 | 4,250 | 4,290 | 4,200 | 4,230 | 48,200 |
| 2023/09/01 | 4,415 | 4,415 | 4,260 | 4,270 | 60,700 |
| 2023/08/31 | 4,475 | 4,515 | 4,415 | 4,415 | 41,700 |
| 2023/08/30 | 4,460 | 4,545 | 4,335 | 4,520 | 75,800 |
| 2023/08/29 | 4,470 | 4,510 | 4,355 | 4,410 | 59,500 |
| 2023/08/28 | 4,450 | 4,460 | 4,375 | 4,400 | 43,800 |
| 2023/08/25 | 4,345 | 4,450 | 4,340 | 4,385 | 67,700 |
| 2023/08/24 | 4,310 | 4,520 | 4,305 | 4,390 | 184,200 |
| 2023/08/23 | 4,075 | 4,185 | 3,990 | 4,175 | 48,600 |
| 2023/08/22 | 3,970 | 4,135 | 3,970 | 4,075 | 103,000 |
| 2023/08/21 | 3,930 | 3,960 | 3,880 | 3,900 | 37,700 |
| 2023/08/18 | 3,935 | 3,990 | 3,865 | 3,950 | 39,400 |
| 2023/08/17 | 3,940 | 3,980 | 3,850 | 3,975 | 48,200 |
| 2023/08/16 | 4,035 | 4,075 | 3,965 | 4,010 | 111,400 |
| 2023/08/15 | 3,950 | 4,195 | 3,950 | 4,005 | 123,600 |
| 2023/08/14 | 3,755 | 3,950 | 3,650 | 3,880 | 129,300 |
| 2023/08/10 | 3,740 | 3,745 | 3,605 | 3,730 | 89,900 |
| 2023/08/09 | 3,720 | 3,765 | 3,655 | 3,745 | 56,800 |
| 2023/08/08 | 3,815 | 3,845 | 3,720 | 3,735 | 54,400 |
| 2023/08/07 | 3,815 | 3,830 | 3,725 | 3,790 | 42,100 |
| 2023/08/04 | 3,890 | 3,985 | 3,805 | 3,815 | 72,100 |
| 2023/08/03 | 3,860 | 4,000 | 3,840 | 3,945 | 48,900 |
| 2023/08/02 | 3,940 | 4,045 | 3,900 | 3,975 | 100,900 |
| 2023/08/01 | 3,820 | 3,935 | 3,815 | 3,910 | 45,500 |
| 2023/07/31 | 3,895 | 3,895 | 3,760 | 3,825 | 63,700 |
| 2023/07/28 | 3,775 | 3,885 | 3,730 | 3,810 | 70,100 |
| 2023/07/27 | 3,680 | 3,855 | 3,655 | 3,845 | 52,000 |
| 2023/07/26 | 3,825 | 3,895 | 3,740 | 3,750 | 44,600 |
| 2023/07/25 | 3,900 | 3,900 | 3,750 | 3,825 | 52,600 |
| 2023/07/24 | 3,850 | 3,910 | 3,815 | 3,880 | 66,800 |
| 2023/07/21 | 3,845 | 3,910 | 3,730 | 3,875 | 158,300 |
| 2023/07/20 | 3,970 | 4,080 | 3,935 | 3,995 | 104,800 |
| 2023/07/19 | 4,155 | 4,170 | 4,000 | 4,025 | 88,300 |
| 2023/07/18 | 4,120 | 4,220 | 4,060 | 4,120 | 137,700 |
| 2023/07/14 | 4,000 | 4,065 | 3,930 | 3,950 | 81,100 |
| 2023/07/13 | 3,825 | 3,850 | 3,745 | 3,820 | 87,100 |
| 2023/07/12 | 3,920 | 3,920 | 3,650 | 3,660 | 147,400 |
| 2023/07/11 | 3,980 | 4,035 | 3,900 | 3,920 | 97,300 |
| 2023/07/10 | 4,025 | 4,110 | 3,900 | 3,920 | 114,700 |
| 2023/07/07 | 3,965 | 4,235 | 3,965 | 4,050 | 208,000 |
| 2023/07/06 | 4,075 | 4,155 | 3,950 | 4,035 | 229,700 |
| 2023/07/05 | 4,050 | 4,305 | 4,020 | 4,275 | 203,800 |
| 2023/07/04 | 3,965 | 4,130 | 3,925 | 4,095 | 199,400 |
| 2023/07/03 | 3,955 | 3,985 | 3,835 | 3,905 | 123,700 |
| 2023/06/30 | 3,665 | 3,845 | 3,660 | 3,815 | 154,900 |
| 2023/06/29 | 3,700 | 3,740 | 3,635 | 3,705 | 96,300 |
| 2023/06/28 | 3,550 | 3,675 | 3,490 | 3,635 | 112,200 |
| 2023/06/27 | 3,405 | 3,460 | 3,365 | 3,410 | 56,800 |
| 2023/06/26 | 3,540 | 3,615 | 3,455 | 3,475 | 84,400 |
| 2023/06/23 | 3,690 | 3,775 | 3,500 | 3,610 | 134,800 |
| 2023/06/22 | 3,615 | 3,715 | 3,540 | 3,565 | 197,800 |
| 2023/06/21 | 3,455 | 3,740 | 3,400 | 3,735 | 248,900 |
| 2023/06/20 | 3,290 | 3,445 | 3,255 | 3,445 | 141,100 |
| 2023/06/19 | 3,230 | 3,315 | 3,165 | 3,260 | 97,500 |
| 2023/06/16 | 3,190 | 3,340 | 3,065 | 3,330 | 171,700 |
| 2023/06/15 | 3,100 | 3,280 | 3,095 | 3,190 | 93,100 |
| 2023/06/14 | 3,130 | 3,180 | 3,050 | 3,105 | 88,300 |
| 2023/06/13 | 3,265 | 3,355 | 3,120 | 3,130 | 246,300 |
| 2023/06/12 | 3,005 | 3,195 | 2,965 | 3,170 | 151,300 |
| 2023/06/09 | 2,972 | 2,981 | 2,923 | 2,957 | 69,300 |
| 2023/06/08 | 3,050 | 3,060 | 2,922 | 2,922 | 146,600 |
| 2023/06/07 | 3,110 | 3,185 | 3,000 | 3,050 | 93,500 |
| 2023/06/06 | 3,000 | 3,130 | 2,972 | 3,120 | 64,000 |
| 2023/06/05 | 3,080 | 3,150 | 2,985 | 3,070 | 102,100 |
| 2023/06/02 | 3,220 | 3,220 | 3,030 | 3,045 | 154,300 |
| 2023/06/01 | 2,990 | 3,145 | 2,970 | 3,140 | 137,600 |
| 2023/05/31 | 3,115 | 3,140 | 3,035 | 3,060 | 109,600 |
| 2023/05/30 | 3,260 | 3,310 | 3,150 | 3,185 | 114,300 |
| 2023/05/29 | 3,495 | 3,585 | 3,220 | 3,245 | 311,300 |
| 2023/05/26 | 3,245 | 3,415 | 3,245 | 3,320 | 281,200 |
| 2023/05/25 | 2,948 | 3,190 | 2,937 | 3,175 | 172,300 |
| 2023/05/24 | 2,864 | 2,956 | 2,840 | 2,904 | 64,900 |
| 2023/05/23 | 3,025 | 3,035 | 2,910 | 2,914 | 111,900 |
| 2023/05/22 | 3,060 | 3,060 | 2,941 | 2,972 | 198,800 |
| 2023/05/19 | 3,130 | 3,275 | 2,975 | 3,130 | 309,400 |
| 2023/05/18 | 2,754 | 3,045 | 2,737 | 3,010 | 293,300 |
| 2023/05/17 | 2,649 | 2,727 | 2,646 | 2,685 | 74,600 |
| 2023/05/16 | 2,644 | 2,699 | 2,589 | 2,654 | 129,800 |
| 2023/05/15 | 2,857 | 2,868 | 2,592 | 2,594 | 238,000 |
| 2023/05/12 | 3,040 | 3,040 | 2,936 | 2,957 | 112,200 |
| 2023/05/11 | 3,085 | 3,150 | 3,015 | 3,035 | 82,300 |
| 2023/05/10 | 3,150 | 3,150 | 3,060 | 3,085 | 84,100 |
| 2023/05/09 | 3,225 | 3,300 | 3,160 | 3,180 | 186,800 |
| 2023/05/08 | 3,010 | 3,230 | 2,957 | 3,180 | 382,000 |
| 2023/05/02 | 2,743 | 2,978 | 2,722 | 2,942 | 451,800 |
| 2023/05/01 | 2,640 | 2,643 | 2,585 | 2,597 | 97,200 |
| 2023/04/28 | 2,549 | 2,630 | 2,529 | 2,617 | 87,800 |
| 2023/04/27 | 2,510 | 2,555 | 2,509 | 2,529 | 41,600 |
| 2023/04/26 | 2,568 | 2,583 | 2,510 | 2,527 | 55,700 |
| 2023/04/25 | 2,702 | 2,708 | 2,608 | 2,618 | 82,300 |
| 2023/04/24 | 2,818 | 2,818 | 2,679 | 2,708 | 48,900 |
| 2023/04/21 | 2,688 | 2,845 | 2,675 | 2,768 | 90,800 |
| 2023/04/20 | 2,679 | 2,723 | 2,656 | 2,712 | 38,800 |
| 2023/04/19 | 2,650 | 2,765 | 2,650 | 2,718 | 55,500 |
| 2023/04/18 | 2,715 | 2,740 | 2,628 | 2,674 | 67,400 |
| 2023/04/17 | 2,718 | 2,719 | 2,662 | 2,705 | 57,500 |
| 2023/04/14 | 2,700 | 2,725 | 2,643 | 2,674 | 41,800 |
| 2023/04/13 | 2,697 | 2,701 | 2,643 | 2,683 | 35,300 |
| 2023/04/12 | 2,700 | 2,745 | 2,683 | 2,714 | 39,800 |
| 2023/04/11 | 2,666 | 2,753 | 2,659 | 2,737 | 72,800 |
| 2023/04/10 | 2,656 | 2,680 | 2,609 | 2,622 | 33,000 |
| 2023/04/07 | 2,675 | 2,705 | 2,616 | 2,640 | 41,600 |
| 2023/04/06 | 2,670 | 2,681 | 2,610 | 2,647 | 55,100 |
| 2023/04/05 | 2,683 | 2,740 | 2,664 | 2,713 | 57,800 |
| 2023/04/04 | 2,800 | 2,800 | 2,720 | 2,729 | 56,700 |
| 2023/04/03 | 2,883 | 2,888 | 2,772 | 2,804 | 75,100 |
| 2023/03/31 | 2,791 | 2,878 | 2,779 | 2,833 | 104,700 |
| 2023/03/30 | 2,700 | 2,779 | 2,681 | 2,741 | 97,900 |
| 2023/03/29 | 2,580 | 2,613 | 2,547 | 2,611 | 48,000 |
| 2023/03/28 | 2,662 | 2,663 | 2,581 | 2,608 | 68,700 |
| 2023/03/27 | 2,768 | 2,778 | 2,631 | 2,667 | 69,000 |
| 2023/03/24 | 2,740 | 2,813 | 2,724 | 2,768 | 64,900 |
| 2023/03/23 | 2,630 | 2,711 | 2,593 | 2,700 | 48,700 |
| 2023/03/22 | 2,695 | 2,714 | 2,652 | 2,652 | 37,200 |
| 2023/03/20 | 2,726 | 2,756 | 2,630 | 2,645 | 81,900 |
| 2023/03/17 | 2,791 | 2,815 | 2,716 | 2,747 | 69,400 |
| 2023/03/16 | 2,754 | 2,839 | 2,709 | 2,741 | 127,900 |
| 2023/03/15 | 2,941 | 2,941 | 2,810 | 2,895 | 83,600 |
| 2023/03/14 | 2,737 | 2,774 | 2,705 | 2,741 | 88,200 |
| 2023/03/13 | 2,782 | 2,797 | 2,711 | 2,787 | 111,100 |
| 2023/03/10 | 2,865 | 2,936 | 2,830 | 2,882 | 113,400 |
| 2023/03/09 | 2,862 | 2,909 | 2,812 | 2,887 | 92,600 |
| 2023/03/08 | 2,680 | 2,860 | 2,663 | 2,812 | 145,500 |
| 2023/03/07 | 2,698 | 2,763 | 2,670 | 2,712 | 118,200 |
| 2023/03/06 | 2,542 | 2,699 | 2,532 | 2,698 | 159,200 |
| 2023/03/03 | 2,505 | 2,542 | 2,457 | 2,539 | 102,700 |
| 2023/03/02 | 2,567 | 2,567 | 2,460 | 2,496 | 112,800 |
| 2023/03/01 | 2,386 | 2,566 | 2,378 | 2,557 | 205,400 |
| 2023/02/28 | 2,312 | 2,392 | 2,304 | 2,389 | 103,900 |
| 2023/02/27 | 2,180 | 2,273 | 2,167 | 2,268 | 53,500 |
| 2023/02/24 | 2,192 | 2,261 | 2,191 | 2,226 | 83,600 |
| 2023/02/22 | 2,236 | 2,237 | 2,177 | 2,179 | 106,200 |
| 2023/02/21 | 2,259 | 2,308 | 2,205 | 2,286 | 84,700 |
| 2023/02/20 | 2,239 | 2,287 | 2,205 | 2,273 | 58,800 |
| 2023/02/17 | 2,356 | 2,389 | 2,262 | 2,277 | 131,800 |
| 2023/02/16 | 2,234 | 2,387 | 2,230 | 2,379 | 250,200 |
| 2023/02/15 | 2,190 | 2,240 | 2,172 | 2,216 | 94,700 |
| 2023/02/14 | 2,221 | 2,262 | 2,150 | 2,178 | 102,700 |
| 2023/02/13 | 2,207 | 2,324 | 2,151 | 2,220 | 245,400 |
| 2023/02/10 | 2,150 | 2,205 | 2,129 | 2,203 | 112,100 |
| 2023/02/09 | 2,150 | 2,165 | 2,119 | 2,148 | 82,600 |
| 2023/02/08 | 2,148 | 2,209 | 2,136 | 2,200 | 71,600 |
| 2023/02/07 | 2,120 | 2,162 | 2,105 | 2,148 | 48,900 |
| 2023/02/06 | 2,166 | 2,166 | 2,116 | 2,130 | 56,200 |
| 2023/02/03 | 2,178 | 2,187 | 2,140 | 2,166 | 48,800 |
| 2023/02/02 | 2,131 | 2,197 | 2,115 | 2,161 | 147,000 |
| 2023/02/01 | 2,080 | 2,100 | 2,067 | 2,081 | 37,300 |
| 2023/01/31 | 2,065 | 2,095 | 2,047 | 2,069 | 62,900 |
| 2023/01/30 | 2,080 | 2,105 | 2,065 | 2,084 | 53,500 |
| 2023/01/27 | 2,103 | 2,132 | 2,062 | 2,075 | 104,500 |
| 2023/01/26 | 2,084 | 2,150 | 2,057 | 2,132 | 163,400 |
| 2023/01/25 | 2,140 | 2,170 | 2,076 | 2,087 | 249,900 |
| 2023/01/24 | 2,035 | 2,243 | 2,020 | 2,198 | 502,100 |
| 2023/01/23 | 1,999 | 2,023 | 1,937 | 1,998 | 145,000 |
| 2023/01/20 | 1,909 | 1,963 | 1,869 | 1,955 | 202,500 |
| 2023/01/19 | 1,997 | 1,997 | 1,878 | 1,927 | 316,200 |
| 2023/01/18 | 2,080 | 2,110 | 1,986 | 2,011 | 541,800 |
| 2023/01/17 | 1,878 | 2,080 | 1,850 | 2,070 | 1,093,300 |
| 2023/01/16 | 1,748 | 1,748 | 1,701 | 1,701 | 35,000 |
| 2023/01/13 | 1,746 | 1,776 | 1,733 | 1,748 | 50,000 |
| 2023/01/12 | 1,803 | 1,846 | 1,739 | 1,741 | 78,100 |
| 2023/01/11 | 1,735 | 1,788 | 1,733 | 1,788 | 57,000 |
| 2023/01/10 | 1,711 | 1,726 | 1,683 | 1,702 | 77,600 |
| 2023/01/06 | 1,579 | 1,632 | 1,571 | 1,631 | 43,000 |
| 2023/01/05 | 1,577 | 1,621 | 1,577 | 1,589 | 30,500 |
| 2023/01/04 | 1,612 | 1,612 | 1,568 | 1,577 | 53,500 |