6463 TPR(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,096 | 2,096 | 1,984 | 2,026 | 118,000 | 2,026 |
| 2025-04-03 | 2,200 | 2,223 | 2,162 | 2,187 | 87,000 | 2,187 |
| 2025-04-02 | 2,330 | 2,330 | 2,275 | 2,297 | 46,500 | 2,297 |
| 2025-04-01 | 2,342 | 2,360 | 2,307 | 2,308 | 63,300 | 2,308 |
| 2025-03-31 | 2,372 | 2,378 | 2,318 | 2,318 | 69,200 | 2,318 |
| 2025-03-28 | 2,448 | 2,462 | 2,417 | 2,422 | 149,200 | 2,422 |
| 2025-03-27 | 2,437 | 2,541 | 2,429 | 2,541 | 298,700 | 2,541 |
| 2025-03-26 | 2,504 | 2,532 | 2,476 | 2,512 | 164,200 | 2,512 |
| 2025-03-25 | 2,513 | 2,531 | 2,501 | 2,505 | 78,800 | 2,505 |
| 2025-03-24 | 2,529 | 2,540 | 2,480 | 2,495 | 120,800 | 2,495 |
| 2025-03-21 | 2,521 | 2,549 | 2,507 | 2,507 | 119,900 | 2,507 |
| 2025-03-19 | 2,518 | 2,543 | 2,516 | 2,536 | 63,000 | 2,536 |
| 2025-03-18 | 2,519 | 2,535 | 2,515 | 2,520 | 56,000 | 2,520 |
| 2025-03-17 | 2,479 | 2,507 | 2,469 | 2,496 | 83,900 | 2,496 |
| 2025-03-14 | 2,463 | 2,480 | 2,455 | 2,458 | 66,200 | 2,458 |
| 2025-03-13 | 2,461 | 2,481 | 2,449 | 2,463 | 73,300 | 2,463 |
| 2025-03-12 | 2,420 | 2,478 | 2,415 | 2,445 | 68,200 | 2,445 |
| 2025-03-11 | 2,387 | 2,427 | 2,374 | 2,427 | 56,500 | 2,427 |
| 2025-03-10 | 2,466 | 2,467 | 2,407 | 2,410 | 86,400 | 2,410 |
| 2025-03-07 | 2,403 | 2,462 | 2,397 | 2,462 | 99,200 | 2,462 |
| 2025-03-06 | 2,363 | 2,431 | 2,357 | 2,421 | 117,100 | 2,421 |
| 2025-03-05 | 2,333 | 2,374 | 2,333 | 2,342 | 60,800 | 2,342 |
| 2025-03-04 | 2,320 | 2,328 | 2,303 | 2,319 | 56,100 | 2,319 |
| 2025-03-03 | 2,332 | 2,357 | 2,332 | 2,344 | 72,000 | 2,344 |
| 2025-02-28 | 2,290 | 2,308 | 2,283 | 2,298 | 63,600 | 2,298 |
| 2025-02-27 | 2,242 | 2,299 | 2,240 | 2,296 | 64,900 | 2,296 |
| 2025-02-26 | 2,283 | 2,290 | 2,248 | 2,271 | 62,100 | 2,271 |
| 2025-02-25 | 2,290 | 2,307 | 2,283 | 2,283 | 62,200 | 2,283 |
| 2025-02-21 | 2,315 | 2,327 | 2,294 | 2,316 | 42,800 | 2,316 |
| 2025-02-20 | 2,318 | 2,340 | 2,292 | 2,316 | 58,700 | 2,316 |
| 2025-02-19 | 2,379 | 2,391 | 2,323 | 2,323 | 52,700 | 2,323 |
| 2025-02-18 | 2,387 | 2,388 | 2,361 | 2,362 | 29,700 | 2,362 |
| 2025-02-17 | 2,375 | 2,405 | 2,368 | 2,387 | 33,800 | 2,387 |
| 2025-02-14 | 2,389 | 2,444 | 2,362 | 2,374 | 46,800 | 2,374 |
| 2025-02-13 | 2,363 | 2,418 | 2,352 | 2,366 | 49,500 | 2,366 |
| 2025-02-12 | 2,361 | 2,373 | 2,341 | 2,359 | 33,400 | 2,359 |
| 2025-02-10 | 2,370 | 2,370 | 2,347 | 2,347 | 24,000 | 2,347 |
| 2025-02-07 | 2,350 | 2,371 | 2,340 | 2,368 | 23,700 | 2,368 |
| 2025-02-06 | 2,336 | 2,368 | 2,336 | 2,364 | 14,100 | 2,364 |
| 2025-02-05 | 2,333 | 2,353 | 2,332 | 2,345 | 24,600 | 2,345 |
| 2025-02-04 | 2,372 | 2,372 | 2,315 | 2,318 | 26,200 | 2,318 |
| 2025-02-03 | 2,391 | 2,396 | 2,323 | 2,323 | 77,100 | 2,323 |
| 2025-01-31 | 2,399 | 2,415 | 2,391 | 2,401 | 22,200 | 2,401 |
| 2025-01-30 | 2,376 | 2,415 | 2,376 | 2,399 | 26,500 | 2,399 |
| 2025-01-29 | 2,382 | 2,395 | 2,370 | 2,376 | 38,300 | 2,376 |
| 2025-01-28 | 2,382 | 2,393 | 2,370 | 2,380 | 37,800 | 2,380 |
| 2025-01-27 | 2,390 | 2,404 | 2,385 | 2,393 | 29,500 | 2,393 |
| 2025-01-24 | 2,394 | 2,402 | 2,364 | 2,364 | 31,500 | 2,364 |
| 2025-01-23 | 2,363 | 2,375 | 2,334 | 2,361 | 52,400 | 2,361 |
| 2025-01-22 | 2,329 | 2,388 | 2,329 | 2,374 | 41,600 | 2,374 |
| 2025-01-21 | 2,339 | 2,341 | 2,307 | 2,320 | 30,300 | 2,320 |
| 2025-01-20 | 2,311 | 2,350 | 2,305 | 2,333 | 38,100 | 2,333 |
| 2025-01-17 | 2,284 | 2,300 | 2,269 | 2,287 | 33,900 | 2,287 |
| 2025-01-16 | 2,310 | 2,320 | 2,282 | 2,284 | 50,000 | 2,284 |
| 2025-01-15 | 2,320 | 2,324 | 2,299 | 2,299 | 51,600 | 2,299 |
| 2025-01-14 | 2,315 | 2,334 | 2,302 | 2,320 | 41,500 | 2,320 |
| 2025-01-10 | 2,335 | 2,352 | 2,315 | 2,315 | 39,000 | 2,315 |
| 2025-01-09 | 2,380 | 2,380 | 2,334 | 2,335 | 50,300 | 2,335 |
| 2025-01-08 | 2,393 | 2,415 | 2,393 | 2,395 | 29,600 | 2,395 |
| 2025-01-07 | 2,426 | 2,426 | 2,393 | 2,393 | 42,400 | 2,393 |
| 2025-01-06 | 2,457 | 2,457 | 2,404 | 2,415 | 46,500 | 2,415 |
分割・併合履歴 ： [1990-03-27]1株→1.02株