6627 (株)テラプローブ 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 | 2,464 | 2,464 | 2,201 | 2,267 | 228,500 | 2,267 |
| 2025-04-03 | 2,496 | 2,565 | 2,460 | 2,564 | 135,700 | 2,564 |
| 2025-04-02 | 2,680 | 2,720 | 2,654 | 2,694 | 67,000 | 2,694 |
| 2025-04-01 | 2,745 | 2,745 | 2,676 | 2,683 | 130,900 | 2,683 |
| 2025-03-31 | 2,835 | 2,920 | 2,758 | 2,764 | 135,200 | 2,764 |
| 2025-03-28 | 2,980 | 2,986 | 2,921 | 2,935 | 90,200 | 2,935 |
| 2025-03-27 | 2,987 | 3,015 | 2,980 | 3,010 | 47,800 | 3,010 |
| 2025-03-26 | 3,085 | 3,085 | 3,025 | 3,040 | 39,500 | 3,040 |
| 2025-03-25 | 3,050 | 3,085 | 3,010 | 3,040 | 52,000 | 3,040 |
| 2025-03-24 | 3,060 | 3,075 | 3,015 | 3,025 | 69,800 | 3,025 |
| 2025-03-21 | 3,155 | 3,155 | 3,105 | 3,115 | 51,800 | 3,115 |
| 2025-03-19 | 3,160 | 3,195 | 3,125 | 3,125 | 42,800 | 3,125 |
| 2025-03-18 | 3,160 | 3,180 | 3,140 | 3,150 | 38,000 | 3,150 |
| 2025-03-17 | 3,130 | 3,180 | 3,115 | 3,140 | 29,500 | 3,140 |
| 2025-03-14 | 3,140 | 3,140 | 3,085 | 3,105 | 31,800 | 3,105 |
| 2025-03-13 | 3,150 | 3,185 | 3,115 | 3,140 | 32,100 | 3,140 |
| 2025-03-12 | 2,995 | 3,175 | 2,995 | 3,125 | 105,500 | 3,125 |
| 2025-03-11 | 3,005 | 3,050 | 2,948 | 3,030 | 91,400 | 3,030 |
| 2025-03-10 | 3,150 | 3,160 | 3,095 | 3,115 | 26,800 | 3,115 |
| 2025-03-07 | 3,165 | 3,195 | 3,115 | 3,145 | 34,700 | 3,145 |
| 2025-03-06 | 3,345 | 3,370 | 3,235 | 3,235 | 35,600 | 3,235 |
| 2025-03-05 | 3,310 | 3,330 | 3,245 | 3,275 | 37,200 | 3,275 |
| 2025-03-04 | 3,300 | 3,320 | 3,200 | 3,315 | 83,800 | 3,315 |
| 2025-03-03 | 3,395 | 3,395 | 3,340 | 3,370 | 30,000 | 3,370 |
| 2025-02-28 | 3,395 | 3,395 | 3,285 | 3,340 | 143,300 | 3,340 |
| 2025-02-27 | 3,510 | 3,575 | 3,480 | 3,505 | 57,400 | 3,505 |
| 2025-02-26 | 3,420 | 3,445 | 3,365 | 3,420 | 40,500 | 3,420 |
| 2025-02-25 | 3,475 | 3,540 | 3,430 | 3,450 | 83,300 | 3,450 |
| 2025-02-21 | 3,470 | 3,650 | 3,425 | 3,605 | 98,800 | 3,605 |
| 2025-02-20 | 3,400 | 3,480 | 3,400 | 3,475 | 51,200 | 3,475 |
| 2025-02-19 | 3,470 | 3,500 | 3,400 | 3,450 | 69,700 | 3,450 |
| 2025-02-18 | 3,520 | 3,670 | 3,440 | 3,450 | 180,400 | 3,450 |
| 2025-02-17 | 3,195 | 3,480 | 3,185 | 3,345 | 159,900 | 3,345 |
| 2025-02-14 | 3,280 | 3,315 | 3,215 | 3,215 | 71,200 | 3,215 |
| 2025-02-13 | 3,295 | 3,360 | 3,255 | 3,290 | 43,500 | 3,290 |
| 2025-02-12 | 3,345 | 3,365 | 3,295 | 3,340 | 41,800 | 3,340 |
| 2025-02-10 | 3,255 | 3,325 | 3,245 | 3,295 | 36,400 | 3,295 |
| 2025-02-07 | 3,250 | 3,360 | 3,245 | 3,320 | 81,100 | 3,320 |
| 2025-02-06 | 3,115 | 3,250 | 3,115 | 3,245 | 56,800 | 3,245 |
| 2025-02-05 | 3,165 | 3,175 | 3,095 | 3,105 | 35,000 | 3,105 |
| 2025-02-04 | 3,135 | 3,180 | 3,110 | 3,150 | 65,400 | 3,150 |
| 2025-02-03 | 3,115 | 3,120 | 3,055 | 3,065 | 57,900 | 3,065 |
| 2025-01-31 | 3,170 | 3,255 | 3,170 | 3,185 | 45,200 | 3,185 |
| 2025-01-30 | 3,230 | 3,235 | 3,175 | 3,205 | 41,600 | 3,205 |
| 2025-01-29 | 3,280 | 3,300 | 3,195 | 3,230 | 49,600 | 3,230 |
| 2025-01-28 | 3,185 | 3,280 | 3,185 | 3,245 | 56,100 | 3,245 |
| 2025-01-27 | 3,385 | 3,385 | 3,260 | 3,265 | 68,800 | 3,265 |
| 2025-01-24 | 3,420 | 3,430 | 3,325 | 3,330 | 78,500 | 3,330 |
| 2025-01-23 | 3,420 | 3,435 | 3,320 | 3,385 | 131,900 | 3,385 |
| 2025-01-22 | 3,250 | 3,450 | 3,250 | 3,390 | 228,300 | 3,390 |
| 2025-01-21 | 3,155 | 3,225 | 3,140 | 3,215 | 121,700 | 3,215 |
| 2025-01-20 | 3,010 | 3,125 | 2,971 | 3,090 | 139,000 | 3,090 |
| 2025-01-17 | 2,930 | 3,005 | 2,872 | 2,957 | 79,500 | 2,957 |
| 2025-01-16 | 2,960 | 2,999 | 2,910 | 2,978 | 134,500 | 2,978 |
| 2025-01-15 | 2,967 | 2,967 | 2,843 | 2,860 | 107,000 | 2,860 |
| 2025-01-14 | 3,060 | 3,060 | 2,929 | 2,967 | 133,600 | 2,967 |
| 2025-01-10 | 3,000 | 3,150 | 2,995 | 3,100 | 86,900 | 3,100 |
| 2025-01-09 | 3,200 | 3,200 | 3,035 | 3,070 | 170,000 | 3,070 |
| 2025-01-08 | 2,928 | 3,205 | 2,911 | 3,190 | 237,500 | 3,190 |
| 2025-01-07 | 2,907 | 3,025 | 2,907 | 2,978 | 168,800 | 2,978 |
| 2025-01-06 | 2,892 | 2,904 | 2,826 | 2,826 | 65,600 | 2,826 |
分割・併合履歴 ： なし