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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,401 | 2,430 | 2,397 | 2,407 | 31,800 | 2,407 |
| 2024-07-25 | 2,416 | 2,439 | 2,390 | 2,416 | 66,600 | 2,416 |
| 2024-07-24 | 2,461 | 2,480 | 2,420 | 2,420 | 27,700 | 2,420 |
| 2024-07-23 | 2,501 | 2,510 | 2,475 | 2,475 | 20,600 | 2,475 |
| 2024-07-22 | 2,526 | 2,530 | 2,456 | 2,456 | 47,200 | 2,456 |
| 2024-07-19 | 2,530 | 2,553 | 2,512 | 2,553 | 41,500 | 2,553 |
| 2024-07-18 | 2,542 | 2,556 | 2,525 | 2,525 | 47,200 | 2,525 |
| 2024-07-17 | 2,539 | 2,559 | 2,538 | 2,548 | 28,600 | 2,548 |
| 2024-07-16 | 2,526 | 2,560 | 2,520 | 2,526 | 38,700 | 2,526 |
| 2024-07-12 | 2,522 | 2,552 | 2,511 | 2,519 | 24,400 | 2,519 |
| 2024-07-11 | 2,494 | 2,545 | 2,494 | 2,541 | 38,900 | 2,541 |
| 2024-07-10 | 2,475 | 2,486 | 2,460 | 2,476 | 37,400 | 2,476 |
| 2024-07-09 | 2,456 | 2,475 | 2,437 | 2,465 | 36,800 | 2,465 |
| 2024-07-08 | 2,502 | 2,502 | 2,437 | 2,445 | 61,500 | 2,445 |
| 2024-07-05 | 2,543 | 2,547 | 2,502 | 2,505 | 53,400 | 2,505 |
| 2024-07-04 | 2,514 | 2,564 | 2,514 | 2,561 | 43,100 | 2,561 |
| 2024-07-03 | 2,524 | 2,524 | 2,496 | 2,502 | 33,900 | 2,502 |
| 2024-07-02 | 2,515 | 2,525 | 2,490 | 2,524 | 73,000 | 2,524 |
| 2024-07-01 | 2,565 | 2,584 | 2,515 | 2,515 | 45,600 | 2,515 |
| 2024-06-28 | 2,558 | 2,567 | 2,528 | 2,555 | 56,800 | 2,555 |
| 2024-06-27 | 2,590 | 2,602 | 2,555 | 2,569 | 72,800 | 2,569 |
| 2024-06-26 | 2,587 | 2,598 | 2,564 | 2,583 | 59,900 | 2,583 |
| 2024-06-25 | 2,511 | 2,586 | 2,507 | 2,584 | 78,000 | 2,584 |
| 2024-06-24 | 2,500 | 2,519 | 2,466 | 2,486 | 69,300 | 2,486 |
| 2024-06-21 | 2,550 | 2,581 | 2,480 | 2,482 | 116,000 | 2,482 |
| 2024-06-20 | 2,531 | 2,555 | 2,523 | 2,538 | 61,600 | 2,538 |
| 2024-06-19 | 2,488 | 2,538 | 2,484 | 2,530 | 54,600 | 2,530 |
| 2024-06-18 | 2,459 | 2,498 | 2,456 | 2,485 | 50,500 | 2,485 |
| 2024-06-17 | 2,458 | 2,458 | 2,387 | 2,442 | 61,800 | 2,442 |
| 2024-06-14 | 2,406 | 2,469 | 2,406 | 2,465 | 74,500 | 2,465 |
| 2024-06-13 | 2,412 | 2,412 | 2,381 | 2,406 | 50,200 | 2,406 |
| 2024-06-12 | 2,400 | 2,431 | 2,397 | 2,405 | 37,000 | 2,405 |
| 2024-06-11 | 2,409 | 2,424 | 2,394 | 2,400 | 25,700 | 2,400 |
| 2024-06-10 | 2,357 | 2,404 | 2,357 | 2,404 | 30,800 | 2,404 |
| 2024-06-07 | 2,376 | 2,382 | 2,351 | 2,357 | 34,200 | 2,357 |
| 2024-06-06 | 2,349 | 2,380 | 2,349 | 2,360 | 26,200 | 2,360 |
| 2024-06-05 | 2,416 | 2,416 | 2,338 | 2,349 | 38,500 | 2,349 |
| 2024-06-04 | 2,399 | 2,434 | 2,394 | 2,430 | 48,200 | 2,430 |
| 2024-06-03 | 2,380 | 2,431 | 2,380 | 2,407 | 71,800 | 2,407 |
| 2024-05-31 | 2,298 | 2,369 | 2,298 | 2,362 | 51,800 | 2,362 |
| 2024-05-30 | 2,223 | 2,288 | 2,222 | 2,281 | 85,100 | 2,281 |
| 2024-05-29 | 2,321 | 2,325 | 2,270 | 2,271 | 57,500 | 2,271 |
| 2024-05-28 | 2,347 | 2,347 | 2,313 | 2,321 | 29,700 | 2,321 |
| 2024-05-27 | 2,323 | 2,371 | 2,323 | 2,347 | 46,800 | 2,347 |
| 2024-05-24 | 2,296 | 2,339 | 2,291 | 2,323 | 29,600 | 2,323 |
| 2024-05-23 | 2,314 | 2,354 | 2,289 | 2,329 | 44,100 | 2,329 |
| 2024-05-22 | 2,326 | 2,354 | 2,311 | 2,317 | 57,000 | 2,317 |
| 2024-05-21 | 2,384 | 2,390 | 2,328 | 2,342 | 54,200 | 2,342 |
| 2024-05-20 | 2,400 | 2,421 | 2,360 | 2,367 | 56,500 | 2,367 |
| 2024-05-17 | 2,333 | 2,404 | 2,304 | 2,377 | 57,300 | 2,377 |
| 2024-05-16 | 2,401 | 2,419 | 2,305 | 2,333 | 93,500 | 2,333 |
| 2024-05-15 | 2,320 | 2,353 | 2,287 | 2,288 | 75,800 | 2,288 |
| 2024-05-14 | 2,297 | 2,309 | 2,257 | 2,298 | 87,800 | 2,298 |
| 2024-05-13 | 2,304 | 2,318 | 2,200 | 2,307 | 92,100 | 2,307 |
| 2024-05-10 | 2,318 | 2,333 | 2,285 | 2,318 | 65,500 | 2,318 |
| 2024-05-09 | 2,314 | 2,331 | 2,287 | 2,314 | 21,100 | 2,314 |
| 2024-05-08 | 2,293 | 2,304 | 2,265 | 2,282 | 69,400 | 2,282 |
| 2024-05-07 | 2,341 | 2,342 | 2,292 | 2,302 | 55,500 | 2,302 |
| 2024-05-02 | 2,337 | 2,343 | 2,288 | 2,336 | 43,600 | 2,336 |
| 2024-05-01 | 2,331 | 2,345 | 2,306 | 2,321 | 42,600 | 2,321 |
| 2024-04-30 | 2,268 | 2,341 | 2,248 | 2,335 | 71,600 | 2,335 |
| 2024-04-26 | 2,297 | 2,297 | 2,261 | 2,278 | 69,600 | 2,278 |
| 2024-04-25 | 2,337 | 2,337 | 2,283 | 2,297 | 34,300 | 2,297 |
| 2024-04-24 | 2,282 | 2,345 | 2,273 | 2,337 | 57,000 | 2,337 |
| 2024-04-23 | 2,270 | 2,280 | 2,241 | 2,272 | 65,900 | 2,272 |
| 2024-04-22 | 2,250 | 2,279 | 2,237 | 2,250 | 52,200 | 2,250 |
| 2024-04-19 | 2,250 | 2,262 | 2,167 | 2,228 | 96,600 | 2,228 |
| 2024-04-18 | 2,244 | 2,283 | 2,226 | 2,263 | 68,300 | 2,263 |
| 2024-04-17 | 2,285 | 2,298 | 2,238 | 2,258 | 52,800 | 2,258 |
| 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
