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
2024-11-012,2952,3122,2722,28130,1002,281
2024-10-312,2932,3352,2872,32231,9002,322
2024-10-302,2962,3222,2852,293144,2002,293
2024-10-292,2792,2922,2702,28342,7002,283
2024-10-282,2442,2902,2442,27933,8002,279
2024-10-252,2452,2772,2332,24458,7002,244
2024-10-242,2482,2552,2122,24553,0002,245
2024-10-232,2642,2972,2642,27032,5002,270
2024-10-222,2802,2882,2602,26346,8002,263
2024-10-212,3062,3182,2692,28447,3002,284
2024-10-182,3402,3402,3022,30625,4002,306
2024-10-172,3382,3402,3022,30637,4002,306
2024-10-162,3042,3392,2852,32153,7002,321
2024-10-152,3262,3452,3032,32232,9002,322
2024-10-112,3072,3212,3052,31029,2002,310
2024-10-102,3002,3242,2942,30743,9002,307
2024-10-092,3242,3352,2812,28352,5002,283
2024-10-082,3452,3602,3172,32442,4002,324
2024-10-072,3822,3912,3522,37942,2002,379
2024-10-042,3332,3542,3282,34068,4002,340
2024-10-032,3692,3902,3492,34953,6002,349
2024-10-022,3122,3392,3012,32660,3002,326
2024-10-012,2362,3402,2322,331114,7002,331
2024-09-302,2002,2242,1852,19966,9002,199
2024-09-272,2952,2992,2502,27469,6002,274
2024-09-262,3052,3402,2812,32487,4002,324
2024-09-252,3012,3012,2622,28147,3002,281
2024-09-242,3162,3192,2752,29435,9002,294
2024-09-202,3152,3192,2672,279102,5002,279
2024-09-192,2772,2932,2562,26833,4002,268
2024-09-182,2152,2462,2052,23940,7002,239
2024-09-172,2002,2072,1582,20351,9002,203
2024-09-132,1822,1982,1702,18440,2002,184
2024-09-122,1982,2202,1812,20232,5002,202
2024-09-112,2092,2092,1342,14856,4002,148
2024-09-102,2532,2602,2262,22729,7002,227
2024-09-092,2142,2522,1822,25251,3002,252
2024-09-062,2912,3002,2562,28236,1002,282
2024-09-052,2592,3562,2512,29150,2002,291
2024-09-042,2772,2982,2482,26745,9002,267
2024-09-032,3182,3322,3102,32721,4002,327
2024-09-022,3302,3362,2882,31124,1002,311
2024-08-302,2632,3472,2632,33034,4002,330
2024-08-292,2802,2802,2542,26343,2002,263
2024-08-282,2782,2902,2702,28017,7002,280
2024-08-272,2602,3002,2542,29224,6002,292
2024-08-262,2642,2932,2642,28023,1002,280
2024-08-232,2512,3062,2502,29629,3002,296
2024-08-222,2532,2542,2322,25128,4002,251
2024-08-212,2702,2702,2412,26022,5002,260
2024-08-202,2832,2892,2542,28521,8002,285
2024-08-192,2642,3072,2342,24236,4002,242
2024-08-162,2802,2822,2602,28037,4002,280
2024-08-152,2302,2622,2182,23337,1002,233
2024-08-142,1912,2322,1912,22822,2002,228
2024-08-132,1672,2452,1492,18065,6002,180
2024-08-092,2032,2402,1412,16769,8002,167
2024-08-082,1412,1842,1072,10851,6002,108
2024-08-072,0842,2262,0652,17858,7002,178
2024-08-062,1652,2022,0842,12682,7002,126
2024-08-052,0402,0841,8631,938126,3001,938
2024-08-022,3012,3062,2162,21789,2002,217
2024-08-012,4712,4712,3762,39652,4002,396
2024-07-312,4012,5042,4012,50443,6002,504
2024-07-302,4222,4332,4002,42153,3002,421
2024-07-292,4152,4522,4122,42842,3002,428
2024-07-262,4012,4302,3972,40731,8002,407
2024-07-252,4162,4392,3902,41666,6002,416
2024-07-242,4612,4802,4202,42027,7002,420
2024-07-232,5012,5102,4752,47520,6002,475
2024-07-222,5262,5302,4562,45647,2002,456
2024-07-192,5302,5532,5122,55341,5002,553
2024-07-182,5422,5562,5252,52547,2002,525
2024-07-172,5392,5592,5382,54828,6002,548
2024-07-162,5262,5602,5202,52638,7002,526
2024-07-122,5222,5522,5112,51924,4002,519
2024-07-112,4942,5452,4942,54138,9002,541
2024-07-102,4752,4862,4602,47637,4002,476
2024-07-092,4562,4752,4372,46536,8002,465
2024-07-082,5022,5022,4372,44561,5002,445
2024-07-052,5432,5472,5022,50553,4002,505
2024-07-042,5142,5642,5142,56143,1002,561
2024-07-032,5242,5242,4962,50233,9002,502
2024-07-022,5152,5252,4902,52473,0002,524
2024-07-012,5652,5842,5152,51545,6002,515
2024-06-282,5582,5672,5282,55556,8002,555
2024-06-272,5902,6022,5552,56972,8002,569
2024-06-262,5872,5982,5642,58359,9002,583
2024-06-252,5112,5862,5072,58478,0002,584
2024-06-242,5002,5192,4662,48669,3002,486
2024-06-212,5502,5812,4802,482116,0002,482
2024-06-202,5312,5552,5232,53861,6002,538
2024-06-192,4882,5382,4842,53054,6002,530
2024-06-182,4592,4982,4562,48550,5002,485
2024-06-172,4582,4582,3872,44261,8002,442
2024-06-142,4062,4692,4062,46574,5002,465
2024-06-132,4122,4122,3812,40650,2002,406
2024-06-122,4002,4312,3972,40537,0002,405
2024-06-112,4092,4242,3942,40025,7002,400
2024-06-102,3572,4042,3572,40430,8002,404
2024-06-072,3762,3822,3512,35734,2002,357
2024-06-062,3492,3802,3492,36026,2002,360
2024-06-052,4162,4162,3382,34938,5002,349
2024-06-042,3992,4342,3942,43048,2002,430
2024-06-032,3802,4312,3802,40771,8002,407
2024-05-312,2982,3692,2982,36251,8002,362
2024-05-302,2232,2882,2222,28185,1002,281
2024-05-292,3212,3252,2702,27157,5002,271
2024-05-282,3472,3472,3132,32129,7002,321
2024-05-272,3232,3712,3232,34746,8002,347
2024-05-242,2962,3392,2912,32329,6002,323
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