6463 TPR(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 2,345 | 2,365 | 2,276 | 2,276 | 77,900 | 2,276 |
| 2024-04-15 | 2,321 | 2,359 | 2,298 | 2,345 | 59,400 | 2,345 |
| 2024-04-12 | 2,364 | 2,370 | 2,340 | 2,367 | 73,700 | 2,367 |
| 2024-04-11 | 2,361 | 2,376 | 2,331 | 2,372 | 61,900 | 2,372 |
| 2024-04-10 | 2,400 | 2,400 | 2,364 | 2,373 | 66,600 | 2,373 |
| 2024-04-09 | 2,357 | 2,385 | 2,356 | 2,379 | 62,100 | 2,379 |
| 2024-04-08 | 2,390 | 2,405 | 2,348 | 2,371 | 88,700 | 2,371 |
| 2024-04-05 | 2,303 | 2,366 | 2,297 | 2,359 | 61,000 | 2,359 |
| 2024-04-04 | 2,342 | 2,360 | 2,325 | 2,348 | 88,800 | 2,348 |
| 2024-04-03 | 2,301 | 2,350 | 2,287 | 2,342 | 61,300 | 2,342 |
| 2024-04-02 | 2,388 | 2,388 | 2,304 | 2,316 | 63,700 | 2,316 |
| 2024-04-01 | 2,447 | 2,447 | 2,339 | 2,376 | 83,600 | 2,376 |
| 2024-03-29 | 2,328 | 2,447 | 2,328 | 2,415 | 123,400 | 2,415 |
| 2024-03-28 | 2,371 | 2,384 | 2,335 | 2,350 | 155,100 | 2,350 |
| 2024-03-27 | 2,430 | 2,451 | 2,394 | 2,431 | 257,800 | 2,431 |
| 2024-03-26 | 2,405 | 2,425 | 2,373 | 2,418 | 195,400 | 2,418 |
| 2024-03-25 | 2,239 | 2,425 | 2,221 | 2,400 | 408,600 | 2,400 |
| 2024-03-22 | 2,272 | 2,272 | 2,242 | 2,260 | 100,400 | 2,260 |
| 2024-03-21 | 2,264 | 2,281 | 2,237 | 2,258 | 173,800 | 2,258 |
| 2024-03-19 | 2,193 | 2,234 | 2,170 | 2,225 | 96,400 | 2,225 |
| 2024-03-18 | 2,189 | 2,197 | 2,170 | 2,180 | 109,300 | 2,180 |
| 2024-03-15 | 2,126 | 2,158 | 2,116 | 2,139 | 127,400 | 2,139 |
| 2024-03-14 | 2,094 | 2,112 | 2,088 | 2,112 | 91,800 | 2,112 |
| 2024-03-13 | 2,143 | 2,164 | 2,090 | 2,109 | 77,400 | 2,109 |
| 2024-03-12 | 2,092 | 2,116 | 2,061 | 2,114 | 72,500 | 2,114 |
| 2024-03-11 | 2,124 | 2,126 | 2,070 | 2,092 | 115,200 | 2,092 |
| 2024-03-08 | 2,138 | 2,168 | 2,120 | 2,161 | 118,400 | 2,161 |
| 2024-03-07 | 2,201 | 2,207 | 2,149 | 2,155 | 112,700 | 2,155 |
| 2024-03-06 | 2,193 | 2,194 | 2,151 | 2,164 | 76,900 | 2,164 |
| 2024-03-05 | 2,152 | 2,186 | 2,137 | 2,176 | 119,900 | 2,176 |
| 2024-03-04 | 2,183 | 2,191 | 2,163 | 2,174 | 151,300 | 2,174 |
| 2024-03-01 | 2,165 | 2,166 | 2,146 | 2,161 | 97,700 | 2,161 |
| 2024-02-29 | 2,149 | 2,162 | 2,130 | 2,159 | 96,000 | 2,159 |
| 2024-02-28 | 2,166 | 2,193 | 2,136 | 2,149 | 79,600 | 2,149 |
| 2024-02-27 | 2,116 | 2,164 | 2,116 | 2,152 | 83,000 | 2,152 |
| 2024-02-26 | 2,130 | 2,140 | 2,102 | 2,104 | 82,000 | 2,104 |
| 2024-02-22 | 2,133 | 2,142 | 2,106 | 2,128 | 90,400 | 2,128 |
| 2024-02-21 | 2,122 | 2,130 | 2,097 | 2,119 | 57,600 | 2,119 |
| 2024-02-20 | 2,125 | 2,140 | 2,100 | 2,113 | 78,500 | 2,113 |
| 2024-02-19 | 2,119 | 2,124 | 2,095 | 2,121 | 51,900 | 2,121 |
| 2024-02-16 | 2,140 | 2,145 | 2,114 | 2,130 | 96,800 | 2,130 |
| 2024-02-15 | 2,147 | 2,182 | 2,108 | 2,121 | 105,700 | 2,121 |
| 2024-02-14 | 2,148 | 2,179 | 2,082 | 2,136 | 132,100 | 2,136 |
| 2024-02-13 | 2,101 | 2,137 | 2,080 | 2,134 | 110,600 | 2,134 |
| 2024-02-09 | 2,089 | 2,111 | 2,071 | 2,096 | 70,900 | 2,096 |
| 2024-02-08 | 2,121 | 2,122 | 2,084 | 2,113 | 149,700 | 2,113 |
| 2024-02-07 | 2,048 | 2,113 | 2,048 | 2,104 | 120,200 | 2,104 |
| 2024-02-06 | 2,061 | 2,065 | 2,040 | 2,048 | 78,800 | 2,048 |
| 2024-02-05 | 2,082 | 2,088 | 2,034 | 2,063 | 96,500 | 2,063 |
| 2024-02-02 | 2,005 | 2,050 | 1,995 | 2,042 | 120,200 | 2,042 |
| 2024-02-01 | 1,965 | 2,002 | 1,965 | 1,992 | 69,500 | 1,992 |
| 2024-01-31 | 1,970 | 1,985 | 1,951 | 1,984 | 64,500 | 1,984 |
| 2024-01-30 | 2,000 | 2,000 | 1,973 | 1,975 | 68,900 | 1,975 |
| 2024-01-29 | 1,996 | 2,015 | 1,991 | 2,003 | 79,700 | 2,003 |
| 2024-01-26 | 2,018 | 2,024 | 1,970 | 1,970 | 119,000 | 1,970 |
| 2024-01-25 | 1,986 | 2,018 | 1,985 | 2,018 | 147,600 | 2,018 |
| 2024-01-24 | 1,970 | 1,988 | 1,968 | 1,978 | 123,100 | 1,978 |
| 2024-01-23 | 1,965 | 1,984 | 1,963 | 1,984 | 88,700 | 1,984 |
| 2024-01-22 | 1,907 | 1,955 | 1,907 | 1,954 | 64,700 | 1,954 |
| 2024-01-19 | 1,900 | 1,905 | 1,879 | 1,898 | 138,500 | 1,898 |
| 2024-01-18 | 1,866 | 1,899 | 1,851 | 1,886 | 121,800 | 1,886 |
| 2024-01-17 | 1,858 | 1,887 | 1,848 | 1,848 | 71,300 | 1,848 |
| 2024-01-16 | 1,853 | 1,860 | 1,832 | 1,851 | 52,700 | 1,851 |
| 2024-01-15 | 1,817 | 1,864 | 1,817 | 1,849 | 69,200 | 1,849 |
| 2024-01-12 | 1,840 | 1,844 | 1,815 | 1,824 | 59,000 | 1,824 |
| 2024-01-11 | 1,842 | 1,856 | 1,833 | 1,833 | 52,400 | 1,833 |
| 2024-01-10 | 1,795 | 1,827 | 1,795 | 1,821 | 75,700 | 1,821 |
| 2024-01-09 | 1,779 | 1,850 | 1,778 | 1,796 | 110,900 | 1,796 |
| 2024-01-05 | 1,759 | 1,771 | 1,752 | 1,770 | 68,400 | 1,770 |
| 2024-01-04 | 1,710 | 1,743 | 1,688 | 1,743 | 67,200 | 1,743 |
分割・併合履歴 ： [1990-03-27]1株→1.02株
