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 |
|---|---|---|---|---|---|
| 2025/09/03 | 4,680 | 4,700 | 4,600 | 4,625 | 54,000 |
| 2025/09/02 | 4,670 | 4,790 | 4,635 | 4,670 | 84,400 |
| 2025/09/01 | 4,670 | 4,670 | 4,490 | 4,630 | 98,400 |
| 2025/08/29 | 4,695 | 4,770 | 4,665 | 4,740 | 66,800 |
| 2025/08/28 | 4,600 | 4,720 | 4,555 | 4,700 | 68,800 |
| 2025/08/27 | 4,495 | 4,650 | 4,465 | 4,595 | 73,600 |
| 2025/08/26 | 4,520 | 4,605 | 4,480 | 4,485 | 56,900 |
| 2025/08/25 | 4,880 | 4,915 | 4,505 | 4,565 | 248,400 |
| 2025/08/22 | 4,205 | 4,535 | 4,205 | 4,530 | 171,100 |
| 2025/08/21 | 4,310 | 4,315 | 4,180 | 4,195 | 53,000 |
| 2025/08/20 | 4,405 | 4,405 | 4,175 | 4,310 | 200,400 |
| 2025/08/19 | 4,300 | 4,620 | 4,260 | 4,475 | 319,200 |
| 2025/08/18 | 4,255 | 4,370 | 4,120 | 4,245 | 339,600 |
| 2025/08/15 | 3,470 | 3,765 | 3,390 | 3,765 | 315,400 |
| 2025/08/14 | 3,420 | 3,425 | 3,325 | 3,330 | 83,700 |
| 2025/08/13 | 3,305 | 3,445 | 3,305 | 3,415 | 115,500 |
| 2025/08/12 | 3,175 | 3,310 | 3,175 | 3,275 | 50,700 |
| 2025/08/08 | 3,165 | 3,255 | 3,155 | 3,185 | 80,200 |
| 2025/08/07 | 3,200 | 3,215 | 3,160 | 3,175 | 56,200 |
| 2025/08/06 | 3,300 | 3,325 | 3,165 | 3,205 | 80,800 |
| 2025/08/05 | 3,330 | 3,345 | 3,280 | 3,315 | 70,900 |
| 2025/08/04 | 3,220 | 3,320 | 3,210 | 3,270 | 97,900 |
| 2025/08/01 | 3,360 | 3,395 | 3,255 | 3,360 | 58,700 |
| 2025/07/31 | 3,355 | 3,465 | 3,355 | 3,405 | 87,200 |
| 2025/07/30 | 3,330 | 3,395 | 3,330 | 3,375 | 24,300 |
| 2025/07/29 | 3,380 | 3,380 | 3,315 | 3,330 | 35,200 |
| 2025/07/28 | 3,380 | 3,395 | 3,300 | 3,380 | 37,100 |
| 2025/07/25 | 3,265 | 3,385 | 3,265 | 3,380 | 83,200 |
| 2025/07/24 | 3,300 | 3,325 | 3,260 | 3,280 | 39,700 |
| 2025/07/23 | 3,290 | 3,305 | 3,210 | 3,300 | 49,100 |
| 2025/07/22 | 3,175 | 3,280 | 3,175 | 3,220 | 45,500 |
| 2025/07/18 | 3,250 | 3,275 | 3,190 | 3,190 | 38,400 |
| 2025/07/17 | 3,200 | 3,240 | 3,170 | 3,215 | 43,500 |
| 2025/07/16 | 3,280 | 3,300 | 3,205 | 3,225 | 45,000 |
| 2025/07/15 | 3,170 | 3,275 | 3,140 | 3,275 | 37,400 |
| 2025/07/14 | 3,200 | 3,245 | 3,130 | 3,170 | 33,300 |
| 2025/07/11 | 3,220 | 3,255 | 3,125 | 3,160 | 59,000 |
| 2025/07/10 | 3,200 | 3,225 | 3,175 | 3,195 | 24,700 |
| 2025/07/09 | 3,240 | 3,270 | 3,200 | 3,215 | 26,300 |
| 2025/07/08 | 3,180 | 3,250 | 3,155 | 3,225 | 29,700 |
| 2025/07/07 | 3,250 | 3,280 | 3,185 | 3,200 | 38,100 |
| 2025/07/04 | 3,300 | 3,325 | 3,250 | 3,270 | 39,400 |
| 2025/07/03 | 3,230 | 3,310 | 3,230 | 3,260 | 39,200 |
| 2025/07/02 | 3,165 | 3,235 | 3,050 | 3,190 | 49,700 |
| 2025/07/01 | 3,235 | 3,275 | 3,205 | 3,235 | 59,700 |
| 2025/06/30 | 3,340 | 3,360 | 3,220 | 3,245 | 116,700 |
| 2025/06/27 | 3,280 | 3,285 | 3,205 | 3,260 | 98,400 |
| 2025/06/26 | 3,305 | 3,335 | 3,210 | 3,240 | 108,700 |
| 2025/06/25 | 3,290 | 3,290 | 3,165 | 3,235 | 97,600 |
| 2025/06/24 | 3,030 | 3,185 | 3,030 | 3,165 | 113,600 |
| 2025/06/23 | 2,961 | 3,015 | 2,909 | 2,984 | 60,400 |
| 2025/06/20 | 2,969 | 3,080 | 2,964 | 2,993 | 82,000 |
| 2025/06/19 | 2,989 | 3,005 | 2,954 | 2,970 | 43,000 |
| 2025/06/18 | 2,980 | 3,005 | 2,970 | 2,980 | 44,800 |
| 2025/06/17 | 2,912 | 3,035 | 2,911 | 3,000 | 66,300 |
| 2025/06/16 | 2,886 | 2,944 | 2,878 | 2,914 | 54,600 |
| 2025/06/13 | 2,968 | 2,976 | 2,842 | 2,879 | 82,900 |
| 2025/06/12 | 3,060 | 3,065 | 2,958 | 2,981 | 74,500 |
| 2025/06/11 | 2,930 | 3,045 | 2,921 | 3,025 | 89,600 |
| 2025/06/10 | 2,920 | 2,979 | 2,910 | 2,921 | 53,700 |
| 2025/06/09 | 2,900 | 2,921 | 2,860 | 2,870 | 47,800 |
| 2025/06/06 | 2,947 | 2,960 | 2,873 | 2,889 | 51,700 |
| 2025/06/05 | 2,811 | 2,952 | 2,799 | 2,911 | 66,700 |
| 2025/06/04 | 2,770 | 2,874 | 2,770 | 2,826 | 65,500 |
| 2025/06/03 | 2,784 | 2,800 | 2,750 | 2,750 | 34,500 |
| 2025/06/02 | 2,788 | 2,809 | 2,755 | 2,773 | 36,200 |
| 2025/05/30 | 2,859 | 2,860 | 2,786 | 2,791 | 63,700 |
| 2025/05/29 | 2,856 | 2,905 | 2,826 | 2,859 | 56,500 |
| 2025/05/28 | 2,846 | 2,867 | 2,781 | 2,837 | 55,100 |
| 2025/05/27 | 2,825 | 2,826 | 2,755 | 2,826 | 53,700 |
| 2025/05/26 | 2,787 | 2,880 | 2,765 | 2,819 | 80,400 |
| 2025/05/23 | 2,720 | 2,846 | 2,720 | 2,807 | 90,200 |
| 2025/05/22 | 2,603 | 2,730 | 2,595 | 2,679 | 57,900 |
| 2025/05/21 | 2,581 | 2,679 | 2,556 | 2,653 | 79,500 |
| 2025/05/20 | 2,636 | 2,660 | 2,602 | 2,631 | 76,000 |
| 2025/05/19 | 2,663 | 2,687 | 2,635 | 2,644 | 31,800 |
| 2025/05/16 | 2,782 | 2,797 | 2,611 | 2,693 | 145,800 |
| 2025/05/15 | 2,840 | 2,884 | 2,820 | 2,843 | 49,100 |
| 2025/05/14 | 2,849 | 2,899 | 2,823 | 2,878 | 56,700 |
| 2025/05/13 | 2,810 | 2,838 | 2,773 | 2,812 | 50,300 |
| 2025/05/12 | 2,700 | 2,757 | 2,680 | 2,739 | 50,300 |
| 2025/05/09 | 2,700 | 2,700 | 2,653 | 2,662 | 46,800 |
| 2025/05/08 | 2,682 | 2,707 | 2,656 | 2,656 | 54,400 |
| 2025/05/07 | 2,650 | 2,700 | 2,641 | 2,654 | 58,800 |
| 2025/05/02 | 2,683 | 2,775 | 2,672 | 2,700 | 120,300 |
| 2025/05/01 | 2,647 | 2,692 | 2,637 | 2,671 | 50,300 |
| 2025/04/30 | 2,649 | 2,649 | 2,587 | 2,647 | 43,900 |
| 2025/04/28 | 2,664 | 2,673 | 2,600 | 2,612 | 98,400 |
| 2025/04/25 | 2,580 | 2,666 | 2,569 | 2,643 | 114,000 |
| 2025/04/24 | 2,435 | 2,502 | 2,408 | 2,480 | 108,700 |
| 2025/04/23 | 2,329 | 2,373 | 2,311 | 2,360 | 61,600 |
| 2025/04/22 | 2,256 | 2,303 | 2,256 | 2,284 | 32,100 |
| 2025/04/21 | 2,273 | 2,325 | 2,252 | 2,269 | 32,200 |
| 2025/04/18 | 2,280 | 2,307 | 2,271 | 2,273 | 25,700 |
| 2025/04/17 | 2,240 | 2,309 | 2,234 | 2,302 | 50,800 |
| 2025/04/16 | 2,312 | 2,325 | 2,233 | 2,248 | 58,700 |
| 2025/04/15 | 2,360 | 2,376 | 2,342 | 2,342 | 33,900 |
| 2025/04/14 | 2,371 | 2,428 | 2,358 | 2,363 | 97,500 |
| 2025/04/11 | 2,221 | 2,332 | 2,170 | 2,321 | 72,500 |
| 2025/04/10 | 2,368 | 2,383 | 2,290 | 2,334 | 90,400 |
| 2025/04/09 | 2,144 | 2,149 | 2,005 | 2,068 | 159,700 |
| 2025/04/08 | 2,101 | 2,250 | 2,101 | 2,250 | 140,100 |
| 2025/04/07 | 2,017 | 2,024 | 1,901 | 1,981 | 232,600 |
| 2025/04/04 | 2,464 | 2,464 | 2,201 | 2,267 | 228,500 |
| 2025/04/03 | 2,496 | 2,565 | 2,460 | 2,564 | 135,700 |
| 2025/04/02 | 2,680 | 2,720 | 2,654 | 2,694 | 67,000 |
| 2025/04/01 | 2,745 | 2,745 | 2,676 | 2,683 | 130,900 |
| 2025/03/31 | 2,835 | 2,920 | 2,758 | 2,764 | 135,200 |
| 2025/03/28 | 2,980 | 2,986 | 2,921 | 2,935 | 90,200 |
| 2025/03/27 | 2,987 | 3,015 | 2,980 | 3,010 | 47,800 |
| 2025/03/26 | 3,085 | 3,085 | 3,025 | 3,040 | 39,500 |
| 2025/03/25 | 3,050 | 3,085 | 3,010 | 3,040 | 52,000 |
| 2025/03/24 | 3,060 | 3,075 | 3,015 | 3,025 | 69,800 |
| 2025/03/21 | 3,155 | 3,155 | 3,105 | 3,115 | 51,800 |
| 2025/03/19 | 3,160 | 3,195 | 3,125 | 3,125 | 42,800 |
| 2025/03/18 | 3,160 | 3,180 | 3,140 | 3,150 | 38,000 |
| 2025/03/17 | 3,130 | 3,180 | 3,115 | 3,140 | 29,500 |
| 2025/03/14 | 3,140 | 3,140 | 3,085 | 3,105 | 31,800 |
| 2025/03/13 | 3,150 | 3,185 | 3,115 | 3,140 | 32,100 |
| 2025/03/12 | 2,995 | 3,175 | 2,995 | 3,125 | 105,500 |
| 2025/03/11 | 3,005 | 3,050 | 2,948 | 3,030 | 91,400 |
| 2025/03/10 | 3,150 | 3,160 | 3,095 | 3,115 | 26,800 |
| 2025/03/07 | 3,165 | 3,195 | 3,115 | 3,145 | 34,700 |
| 2025/03/06 | 3,345 | 3,370 | 3,235 | 3,235 | 35,600 |
| 2025/03/05 | 3,310 | 3,330 | 3,245 | 3,275 | 37,200 |
| 2025/03/04 | 3,300 | 3,320 | 3,200 | 3,315 | 83,800 |
| 2025/03/03 | 3,395 | 3,395 | 3,340 | 3,370 | 30,000 |
| 2025/02/28 | 3,395 | 3,395 | 3,285 | 3,340 | 143,300 |
| 2025/02/27 | 3,510 | 3,575 | 3,480 | 3,505 | 57,400 |
| 2025/02/26 | 3,420 | 3,445 | 3,365 | 3,420 | 40,500 |
| 2025/02/25 | 3,475 | 3,540 | 3,430 | 3,450 | 83,300 |
| 2025/02/21 | 3,470 | 3,650 | 3,425 | 3,605 | 98,800 |
| 2025/02/20 | 3,400 | 3,480 | 3,400 | 3,475 | 51,200 |
| 2025/02/19 | 3,470 | 3,500 | 3,400 | 3,450 | 69,700 |
| 2025/02/18 | 3,520 | 3,670 | 3,440 | 3,450 | 180,400 |
| 2025/02/17 | 3,195 | 3,480 | 3,185 | 3,345 | 159,900 |
| 2025/02/14 | 3,280 | 3,315 | 3,215 | 3,215 | 71,200 |
| 2025/02/13 | 3,295 | 3,360 | 3,255 | 3,290 | 43,500 |
| 2025/02/12 | 3,345 | 3,365 | 3,295 | 3,340 | 41,800 |
| 2025/02/10 | 3,255 | 3,325 | 3,245 | 3,295 | 36,400 |
| 2025/02/07 | 3,250 | 3,360 | 3,245 | 3,320 | 81,100 |
| 2025/02/06 | 3,115 | 3,250 | 3,115 | 3,245 | 56,800 |
| 2025/02/05 | 3,165 | 3,175 | 3,095 | 3,105 | 35,000 |
| 2025/02/04 | 3,135 | 3,180 | 3,110 | 3,150 | 65,400 |
| 2025/02/03 | 3,115 | 3,120 | 3,055 | 3,065 | 57,900 |
| 2025/01/31 | 3,170 | 3,255 | 3,170 | 3,185 | 45,200 |
| 2025/01/30 | 3,230 | 3,235 | 3,175 | 3,205 | 41,600 |
| 2025/01/29 | 3,280 | 3,300 | 3,195 | 3,230 | 49,600 |
| 2025/01/28 | 3,185 | 3,280 | 3,185 | 3,245 | 56,100 |
| 2025/01/27 | 3,385 | 3,385 | 3,260 | 3,265 | 68,800 |
| 2025/01/24 | 3,420 | 3,430 | 3,325 | 3,330 | 78,500 |
| 2025/01/23 | 3,420 | 3,435 | 3,320 | 3,385 | 131,900 |
| 2025/01/22 | 3,250 | 3,450 | 3,250 | 3,390 | 228,300 |
| 2025/01/21 | 3,155 | 3,225 | 3,140 | 3,215 | 121,700 |
| 2025/01/20 | 3,010 | 3,125 | 2,971 | 3,090 | 139,000 |
| 2025/01/17 | 2,930 | 3,005 | 2,872 | 2,957 | 79,500 |
| 2025/01/16 | 2,960 | 2,999 | 2,910 | 2,978 | 134,500 |
| 2025/01/15 | 2,967 | 2,967 | 2,843 | 2,860 | 107,000 |
| 2025/01/14 | 3,060 | 3,060 | 2,929 | 2,967 | 133,600 |
| 2025/01/10 | 3,000 | 3,150 | 2,995 | 3,100 | 86,900 |
| 2025/01/09 | 3,200 | 3,200 | 3,035 | 3,070 | 170,000 |
| 2025/01/08 | 2,928 | 3,205 | 2,911 | 3,190 | 237,500 |
| 2025/01/07 | 2,907 | 3,025 | 2,907 | 2,978 | 168,800 |
| 2025/01/06 | 2,892 | 2,904 | 2,826 | 2,826 | 65,600 |