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
2024-05-232,3142,3542,2892,32944,1002,329
2024-05-222,3262,3542,3112,31757,0002,317
2024-05-212,3842,3902,3282,34254,2002,342
2024-05-202,4002,4212,3602,36756,5002,367
2024-05-172,3332,4042,3042,37757,3002,377
2024-05-162,4012,4192,3052,33393,5002,333
2024-05-152,3202,3532,2872,28875,8002,288
2024-05-142,2972,3092,2572,29887,8002,298
2024-05-132,3042,3182,2002,30792,1002,307
2024-05-102,3182,3332,2852,31865,5002,318
2024-05-092,3142,3312,2872,31421,1002,314
2024-05-082,2932,3042,2652,28269,4002,282
2024-05-072,3412,3422,2922,30255,5002,302
2024-05-022,3372,3432,2882,33643,6002,336
2024-05-012,3312,3452,3062,32142,6002,321
2024-04-302,2682,3412,2482,33571,6002,335
2024-04-262,2972,2972,2612,27869,6002,278
2024-04-252,3372,3372,2832,29734,3002,297
2024-04-242,2822,3452,2732,33757,0002,337
2024-04-232,2702,2802,2412,27265,9002,272
2024-04-222,2502,2792,2372,25052,2002,250
2024-04-192,2502,2622,1672,22896,6002,228
2024-04-182,2442,2832,2262,26368,3002,263
2024-04-172,2852,2982,2382,25852,8002,258
2024-04-162,3452,3652,2762,27677,9002,276
2024-04-152,3212,3592,2982,34559,4002,345
2024-04-122,3642,3702,3402,36773,7002,367
2024-04-112,3612,3762,3312,37261,9002,372
2024-04-102,4002,4002,3642,37366,6002,373
2024-04-092,3572,3852,3562,37962,1002,379
2024-04-082,3902,4052,3482,37188,7002,371
2024-04-052,3032,3662,2972,35961,0002,359
2024-04-042,3422,3602,3252,34888,8002,348
2024-04-032,3012,3502,2872,34261,3002,342
2024-04-022,3882,3882,3042,31663,7002,316
2024-04-012,4472,4472,3392,37683,6002,376
2024-03-292,3282,4472,3282,415123,4002,415
2024-03-282,3712,3842,3352,350155,1002,350
2024-03-272,4302,4512,3942,431257,8002,431
2024-03-262,4052,4252,3732,418195,4002,418
2024-03-252,2392,4252,2212,400408,6002,400
2024-03-222,2722,2722,2422,260100,4002,260
2024-03-212,2642,2812,2372,258173,8002,258
2024-03-192,1932,2342,1702,22596,4002,225
2024-03-182,1892,1972,1702,180109,3002,180
2024-03-152,1262,1582,1162,139127,4002,139
2024-03-142,0942,1122,0882,11291,8002,112
2024-03-132,1432,1642,0902,10977,4002,109
2024-03-122,0922,1162,0612,11472,5002,114
2024-03-112,1242,1262,0702,092115,2002,092
2024-03-082,1382,1682,1202,161118,4002,161
2024-03-072,2012,2072,1492,155112,7002,155
2024-03-062,1932,1942,1512,16476,9002,164
2024-03-052,1522,1862,1372,176119,9002,176
2024-03-042,1832,1912,1632,174151,3002,174
2024-03-012,1652,1662,1462,16197,7002,161
2024-02-292,1492,1622,1302,15996,0002,159
2024-02-282,1662,1932,1362,14979,6002,149
2024-02-272,1162,1642,1162,15283,0002,152
2024-02-262,1302,1402,1022,10482,0002,104
2024-02-222,1332,1422,1062,12890,4002,128
2024-02-212,1222,1302,0972,11957,6002,119
2024-02-202,1252,1402,1002,11378,5002,113
2024-02-192,1192,1242,0952,12151,9002,121
2024-02-162,1402,1452,1142,13096,8002,130
2024-02-152,1472,1822,1082,121105,7002,121
2024-02-142,1482,1792,0822,136132,1002,136
2024-02-132,1012,1372,0802,134110,6002,134
2024-02-092,0892,1112,0712,09670,9002,096
2024-02-082,1212,1222,0842,113149,7002,113
2024-02-072,0482,1132,0482,104120,2002,104
2024-02-062,0612,0652,0402,04878,8002,048
2024-02-052,0822,0882,0342,06396,5002,063
2024-02-022,0052,0501,9952,042120,2002,042
2024-02-011,9652,0021,9651,99269,5001,992
2024-01-311,9701,9851,9511,98464,5001,984
2024-01-302,0002,0001,9731,97568,9001,975
2024-01-291,9962,0151,9912,00379,7002,003
2024-01-262,0182,0241,9701,970119,0001,970
2024-01-251,9862,0181,9852,018147,6002,018
2024-01-241,9701,9881,9681,978123,1001,978
2024-01-231,9651,9841,9631,98488,7001,984
2024-01-221,9071,9551,9071,95464,7001,954
2024-01-191,9001,9051,8791,898138,5001,898
2024-01-181,8661,8991,8511,886121,8001,886
2024-01-171,8581,8871,8481,84871,3001,848
2024-01-161,8531,8601,8321,85152,7001,851
2024-01-151,8171,8641,8171,84969,2001,849
2024-01-121,8401,8441,8151,82459,0001,824
2024-01-111,8421,8561,8331,83352,4001,833
2024-01-101,7951,8271,7951,82175,7001,821
2024-01-091,7791,8501,7781,796110,9001,796
2024-01-051,7591,7711,7521,77068,4001,770
2024-01-041,7101,7431,6881,74367,2001,743

分割・併合履歴 : [1990-03-27]1株→1.02株