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 |
|---|---|---|---|---|---|
| 2024/10/04 | 3,355 | 3,360 | 3,295 | 3,295 | 51,900 |
| 2024/10/03 | 3,365 | 3,380 | 3,295 | 3,355 | 110,500 |
| 2024/10/02 | 3,330 | 3,360 | 3,240 | 3,240 | 122,700 |
| 2024/10/01 | 3,400 | 3,465 | 3,400 | 3,440 | 90,900 |
| 2024/09/30 | 3,505 | 3,530 | 3,340 | 3,350 | 156,300 |
| 2024/09/27 | 3,745 | 3,775 | 3,660 | 3,715 | 95,400 |
| 2024/09/26 | 3,430 | 3,670 | 3,430 | 3,665 | 97,800 |
| 2024/09/25 | 3,325 | 3,430 | 3,300 | 3,370 | 83,900 |
| 2024/09/24 | 3,500 | 3,505 | 3,330 | 3,330 | 119,400 |
| 2024/09/20 | 3,455 | 3,610 | 3,435 | 3,470 | 128,600 |
| 2024/09/19 | 3,425 | 3,465 | 3,325 | 3,345 | 220,100 |
| 2024/09/18 | 3,590 | 3,590 | 3,410 | 3,465 | 110,100 |
| 2024/09/17 | 3,660 | 3,690 | 3,515 | 3,575 | 60,300 |
| 2024/09/13 | 3,660 | 3,730 | 3,615 | 3,670 | 55,500 |
| 2024/09/12 | 3,705 | 3,770 | 3,600 | 3,715 | 52,300 |
| 2024/09/11 | 3,490 | 3,605 | 3,455 | 3,495 | 70,500 |
| 2024/09/10 | 3,510 | 3,595 | 3,435 | 3,490 | 38,700 |
| 2024/09/09 | 3,400 | 3,525 | 3,305 | 3,510 | 90,400 |
| 2024/09/06 | 3,755 | 3,780 | 3,580 | 3,605 | 51,600 |
| 2024/09/05 | 3,690 | 3,830 | 3,640 | 3,730 | 53,400 |
| 2024/09/04 | 3,840 | 3,865 | 3,740 | 3,750 | 105,500 |
| 2024/09/03 | 4,160 | 4,160 | 4,070 | 4,090 | 45,400 |
| 2024/09/02 | 4,275 | 4,275 | 4,140 | 4,165 | 48,500 |
| 2024/08/30 | 4,105 | 4,220 | 4,080 | 4,190 | 31,000 |
| 2024/08/29 | 4,080 | 4,130 | 4,025 | 4,105 | 48,000 |
| 2024/08/28 | 4,195 | 4,195 | 4,095 | 4,145 | 32,500 |
| 2024/08/27 | 4,170 | 4,230 | 4,100 | 4,225 | 37,700 |
| 2024/08/26 | 4,230 | 4,230 | 4,140 | 4,205 | 36,800 |
| 2024/08/23 | 4,250 | 4,355 | 4,200 | 4,250 | 51,300 |
| 2024/08/22 | 4,395 | 4,465 | 4,335 | 4,335 | 46,500 |
| 2024/08/21 | 4,500 | 4,555 | 4,390 | 4,435 | 59,400 |
| 2024/08/20 | 4,500 | 4,690 | 4,485 | 4,585 | 113,100 |
| 2024/08/19 | 4,325 | 4,520 | 4,290 | 4,380 | 130,200 |
| 2024/08/16 | 4,280 | 4,390 | 4,220 | 4,325 | 243,300 |
| 2024/08/15 | 3,810 | 4,175 | 3,790 | 4,140 | 231,900 |
| 2024/08/14 | 3,785 | 3,825 | 3,695 | 3,735 | 150,700 |
| 2024/08/13 | 3,515 | 3,715 | 3,510 | 3,715 | 76,400 |
| 2024/08/09 | 3,400 | 3,510 | 3,360 | 3,425 | 87,100 |
| 2024/08/08 | 3,395 | 3,420 | 3,190 | 3,295 | 123,000 |
| 2024/08/07 | 3,305 | 3,505 | 3,275 | 3,395 | 138,400 |
| 2024/08/06 | 3,200 | 3,375 | 3,140 | 3,375 | 143,800 |
| 2024/08/05 | 3,365 | 3,375 | 2,875 | 2,875 | 297,000 |
| 2024/08/02 | 3,795 | 3,800 | 3,575 | 3,575 | 162,900 |
| 2024/08/01 | 4,250 | 4,315 | 3,980 | 4,005 | 76,200 |
| 2024/07/31 | 4,055 | 4,210 | 3,960 | 4,210 | 90,900 |
| 2024/07/30 | 4,165 | 4,225 | 4,075 | 4,195 | 52,300 |
| 2024/07/29 | 4,065 | 4,150 | 4,015 | 4,140 | 74,600 |
| 2024/07/26 | 3,960 | 4,060 | 3,900 | 3,960 | 134,800 |
| 2024/07/25 | 4,135 | 4,170 | 3,980 | 4,030 | 235,700 |
| 2024/07/24 | 4,450 | 4,560 | 4,345 | 4,345 | 67,500 |
| 2024/07/23 | 4,610 | 4,705 | 4,465 | 4,515 | 115,100 |
| 2024/07/22 | 4,635 | 4,660 | 4,465 | 4,470 | 79,200 |
| 2024/07/19 | 4,535 | 4,725 | 4,485 | 4,680 | 80,200 |
| 2024/07/18 | 4,585 | 4,620 | 4,485 | 4,510 | 228,300 |
| 2024/07/17 | 5,180 | 5,180 | 4,830 | 4,855 | 217,400 |
| 2024/07/16 | 5,000 | 5,120 | 4,945 | 5,090 | 65,300 |
| 2024/07/12 | 4,830 | 4,985 | 4,795 | 4,905 | 127,200 |
| 2024/07/11 | 5,140 | 5,150 | 4,925 | 4,970 | 125,200 |
| 2024/07/10 | 5,260 | 5,260 | 4,990 | 5,080 | 151,400 |
| 2024/07/09 | 4,910 | 5,250 | 4,910 | 5,160 | 166,100 |
| 2024/07/08 | 4,975 | 5,080 | 4,860 | 4,875 | 118,000 |
| 2024/07/05 | 4,800 | 4,920 | 4,770 | 4,905 | 112,900 |
| 2024/07/04 | 4,820 | 4,910 | 4,750 | 4,785 | 94,600 |
| 2024/07/03 | 4,670 | 4,845 | 4,665 | 4,740 | 67,100 |
| 2024/07/02 | 4,605 | 4,675 | 4,585 | 4,660 | 38,500 |
| 2024/07/01 | 4,630 | 4,800 | 4,585 | 4,600 | 67,100 |
| 2024/06/28 | 4,610 | 4,665 | 4,550 | 4,570 | 52,500 |
| 2024/06/27 | 4,740 | 4,760 | 4,605 | 4,605 | 49,000 |
| 2024/06/26 | 4,710 | 4,775 | 4,690 | 4,700 | 45,900 |
| 2024/06/25 | 4,600 | 4,695 | 4,505 | 4,670 | 45,900 |
| 2024/06/24 | 4,510 | 4,645 | 4,490 | 4,610 | 58,200 |
| 2024/06/21 | 4,830 | 4,830 | 4,545 | 4,595 | 146,200 |
| 2024/06/20 | 4,800 | 4,830 | 4,660 | 4,775 | 85,500 |
| 2024/06/19 | 4,890 | 4,985 | 4,700 | 4,830 | 233,500 |
| 2024/06/18 | 4,520 | 4,920 | 4,515 | 4,820 | 245,600 |
| 2024/06/17 | 4,425 | 4,450 | 4,305 | 4,380 | 44,300 |
| 2024/06/14 | 4,340 | 4,540 | 4,250 | 4,495 | 52,100 |
| 2024/06/13 | 4,595 | 4,635 | 4,410 | 4,410 | 44,000 |
| 2024/06/12 | 4,465 | 4,555 | 4,445 | 4,525 | 22,500 |
| 2024/06/11 | 4,590 | 4,595 | 4,450 | 4,465 | 33,400 |
| 2024/06/10 | 4,475 | 4,570 | 4,475 | 4,540 | 24,200 |
| 2024/06/07 | 4,420 | 4,560 | 4,410 | 4,495 | 55,300 |
| 2024/06/06 | 4,590 | 4,675 | 4,435 | 4,460 | 54,500 |
| 2024/06/05 | 4,600 | 4,600 | 4,470 | 4,470 | 45,100 |
| 2024/06/04 | 4,645 | 4,705 | 4,560 | 4,670 | 54,200 |
| 2024/06/03 | 4,660 | 4,685 | 4,520 | 4,660 | 62,300 |
| 2024/05/31 | 4,495 | 4,695 | 4,470 | 4,660 | 53,000 |
| 2024/05/30 | 4,470 | 4,635 | 4,385 | 4,565 | 137,000 |
| 2024/05/29 | 4,850 | 4,870 | 4,540 | 4,580 | 111,300 |
| 2024/05/28 | 4,855 | 4,895 | 4,800 | 4,860 | 64,300 |
| 2024/05/27 | 4,860 | 4,880 | 4,765 | 4,830 | 64,200 |
| 2024/05/24 | 4,990 | 5,030 | 4,815 | 4,845 | 114,200 |
| 2024/05/23 | 5,180 | 5,300 | 5,080 | 5,090 | 49,200 |
| 2024/05/22 | 5,200 | 5,200 | 5,040 | 5,090 | 29,800 |
| 2024/05/21 | 5,180 | 5,240 | 5,050 | 5,110 | 65,300 |
| 2024/05/20 | 5,130 | 5,170 | 5,040 | 5,130 | 53,400 |
| 2024/05/17 | 5,190 | 5,240 | 5,110 | 5,130 | 55,800 |
| 2024/05/16 | 5,110 | 5,380 | 5,000 | 5,250 | 115,000 |
| 2024/05/15 | 5,010 | 5,200 | 4,920 | 4,950 | 117,800 |
| 2024/05/14 | 5,410 | 5,440 | 5,250 | 5,400 | 72,600 |
| 2024/05/13 | 5,180 | 5,460 | 5,160 | 5,420 | 73,000 |
| 2024/05/10 | 5,170 | 5,240 | 5,130 | 5,220 | 48,000 |
| 2024/05/09 | 5,210 | 5,270 | 5,130 | 5,160 | 48,700 |
| 2024/05/08 | 5,500 | 5,510 | 5,270 | 5,290 | 86,000 |
| 2024/05/07 | 5,470 | 5,500 | 5,410 | 5,450 | 53,000 |
| 2024/05/02 | 5,280 | 5,300 | 5,240 | 5,290 | 31,600 |
| 2024/05/01 | 5,220 | 5,400 | 5,150 | 5,290 | 75,400 |
| 2024/04/30 | 5,380 | 5,510 | 5,280 | 5,360 | 96,100 |
| 2024/04/26 | 5,200 | 5,280 | 5,110 | 5,260 | 69,000 |
| 2024/04/25 | 5,030 | 5,180 | 5,020 | 5,080 | 47,100 |
| 2024/04/24 | 5,130 | 5,240 | 5,080 | 5,190 | 99,700 |
| 2024/04/23 | 5,260 | 5,290 | 4,920 | 4,980 | 119,700 |
| 2024/04/22 | 5,190 | 5,250 | 4,935 | 5,060 | 215,700 |
| 2024/04/19 | 5,520 | 5,570 | 5,110 | 5,270 | 207,000 |
| 2024/04/18 | 5,380 | 5,720 | 5,340 | 5,670 | 118,000 |
| 2024/04/17 | 5,750 | 5,800 | 5,560 | 5,580 | 111,500 |
| 2024/04/16 | 5,810 | 5,810 | 5,570 | 5,580 | 114,500 |
| 2024/04/15 | 5,930 | 5,980 | 5,770 | 5,920 | 84,600 |
| 2024/04/12 | 5,970 | 6,060 | 5,910 | 6,030 | 86,000 |
| 2024/04/11 | 5,800 | 5,930 | 5,760 | 5,870 | 50,700 |
| 2024/04/10 | 6,030 | 6,110 | 5,870 | 5,900 | 123,400 |
| 2024/04/09 | 5,940 | 6,220 | 5,940 | 6,100 | 116,100 |
| 2024/04/08 | 5,900 | 5,910 | 5,700 | 5,850 | 62,700 |
| 2024/04/05 | 5,730 | 5,950 | 5,690 | 5,780 | 133,500 |
| 2024/04/04 | 5,960 | 5,990 | 5,860 | 5,930 | 73,200 |
| 2024/04/03 | 5,920 | 6,010 | 5,830 | 5,860 | 103,200 |
| 2024/04/02 | 6,130 | 6,240 | 6,060 | 6,070 | 92,000 |
| 2024/04/01 | 6,440 | 6,440 | 6,030 | 6,040 | 122,100 |
| 2024/03/29 | 6,390 | 6,450 | 6,220 | 6,400 | 89,300 |
| 2024/03/28 | 6,070 | 6,390 | 6,000 | 6,260 | 156,300 |
| 2024/03/27 | 6,340 | 6,350 | 6,090 | 6,120 | 159,800 |
| 2024/03/26 | 6,240 | 6,490 | 6,140 | 6,400 | 157,100 |
| 2024/03/25 | 6,420 | 6,440 | 6,200 | 6,220 | 156,300 |
| 2024/03/22 | 6,710 | 6,720 | 6,460 | 6,460 | 139,900 |
| 2024/03/21 | 6,850 | 6,910 | 6,570 | 6,660 | 202,100 |
| 2024/03/19 | 6,700 | 6,720 | 6,400 | 6,550 | 163,000 |
| 2024/03/18 | 6,470 | 6,850 | 6,450 | 6,720 | 178,400 |
| 2024/03/15 | 6,530 | 6,640 | 6,340 | 6,410 | 165,800 |
| 2024/03/14 | 6,920 | 6,980 | 6,590 | 6,790 | 158,100 |
| 2024/03/13 | 7,380 | 7,630 | 6,780 | 7,010 | 335,400 |
| 2024/03/12 | 7,040 | 7,200 | 6,930 | 7,100 | 136,200 |
| 2024/03/11 | 7,060 | 7,300 | 7,040 | 7,170 | 338,400 |
| 2024/03/08 | 7,240 | 8,190 | 7,170 | 7,920 | 533,500 |
| 2024/03/07 | 7,350 | 7,440 | 7,030 | 7,230 | 246,700 |
| 2024/03/06 | 7,030 | 7,230 | 6,990 | 7,210 | 120,200 |
| 2024/03/05 | 6,960 | 7,200 | 6,790 | 7,180 | 176,900 |
| 2024/03/04 | 7,260 | 7,280 | 6,970 | 7,060 | 269,900 |
| 2024/03/01 | 6,680 | 7,120 | 6,640 | 7,110 | 252,300 |
| 2024/02/29 | 6,210 | 6,630 | 6,110 | 6,530 | 167,500 |
| 2024/02/28 | 6,180 | 6,470 | 6,090 | 6,310 | 121,200 |
| 2024/02/27 | 6,200 | 6,460 | 6,160 | 6,270 | 195,800 |
| 2024/02/26 | 6,170 | 6,190 | 5,880 | 6,100 | 194,000 |
| 2024/02/22 | 6,000 | 6,050 | 5,760 | 5,970 | 216,100 |
| 2024/02/21 | 5,540 | 5,870 | 5,480 | 5,640 | 139,300 |
| 2024/02/20 | 5,780 | 5,860 | 5,610 | 5,640 | 170,700 |
| 2024/02/19 | 6,050 | 6,080 | 5,610 | 5,680 | 297,500 |
| 2024/02/16 | 6,460 | 6,660 | 6,170 | 6,200 | 206,200 |
| 2024/02/15 | 6,520 | 6,550 | 6,240 | 6,300 | 166,100 |
| 2024/02/14 | 6,580 | 6,590 | 6,310 | 6,420 | 139,100 |
| 2024/02/13 | 6,090 | 6,700 | 6,080 | 6,680 | 213,900 |
| 2024/02/09 | 6,410 | 6,470 | 6,120 | 6,180 | 190,200 |
| 2024/02/08 | 6,550 | 6,550 | 6,080 | 6,390 | 259,700 |
| 2024/02/07 | 6,640 | 6,800 | 6,280 | 6,630 | 385,900 |
| 2024/02/06 | 7,100 | 7,300 | 7,050 | 7,220 | 209,600 |
| 2024/02/05 | 7,240 | 7,250 | 6,970 | 7,080 | 158,600 |
| 2024/02/02 | 7,280 | 7,310 | 7,090 | 7,170 | 124,600 |
| 2024/02/01 | 7,070 | 7,180 | 7,010 | 7,130 | 115,600 |
| 2024/01/31 | 7,130 | 7,260 | 7,110 | 7,190 | 101,500 |
| 2024/01/30 | 7,340 | 7,510 | 7,270 | 7,280 | 91,400 |
| 2024/01/29 | 7,270 | 7,420 | 7,240 | 7,260 | 116,300 |
| 2024/01/26 | 7,620 | 7,730 | 7,190 | 7,270 | 290,400 |
| 2024/01/25 | 7,730 | 7,920 | 7,570 | 7,770 | 234,800 |
| 2024/01/24 | 7,560 | 7,600 | 7,000 | 7,580 | 226,600 |
| 2024/01/23 | 7,880 | 7,880 | 7,520 | 7,560 | 269,400 |
| 2024/01/22 | 7,630 | 7,830 | 7,380 | 7,820 | 335,400 |
| 2024/01/19 | 6,800 | 7,520 | 6,750 | 7,510 | 546,700 |
| 2024/01/18 | 6,750 | 6,870 | 6,480 | 6,600 | 172,400 |
| 2024/01/17 | 6,870 | 7,120 | 6,860 | 6,880 | 263,900 |
| 2024/01/16 | 6,800 | 6,870 | 6,520 | 6,840 | 232,700 |
| 2024/01/15 | 6,200 | 6,500 | 6,130 | 6,500 | 76,600 |
| 2024/01/12 | 6,350 | 6,350 | 6,080 | 6,200 | 65,900 |
| 2024/01/11 | 6,160 | 6,280 | 6,110 | 6,260 | 97,200 |
| 2024/01/10 | 6,150 | 6,200 | 6,030 | 6,060 | 99,500 |
| 2024/01/09 | 6,230 | 6,360 | 6,130 | 6,210 | 135,200 |
| 2024/01/05 | 6,350 | 6,350 | 5,920 | 5,980 | 163,200 |
| 2024/01/04 | 6,330 | 6,410 | 6,130 | 6,370 | 125,900 |