6627 (株)テラプローブ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,200 | 5,280 | 5,110 | 5,260 | 69,000 | 5,260 |
| 2024-04-25 | 5,030 | 5,180 | 5,020 | 5,080 | 47,100 | 5,080 |
| 2024-04-24 | 5,130 | 5,240 | 5,080 | 5,190 | 99,700 | 5,190 |
| 2024-04-23 | 5,260 | 5,290 | 4,920 | 4,980 | 119,700 | 4,980 |
| 2024-04-22 | 5,190 | 5,250 | 4,935 | 5,060 | 215,700 | 5,060 |
| 2024-04-19 | 5,520 | 5,570 | 5,110 | 5,270 | 207,000 | 5,270 |
| 2024-04-18 | 5,380 | 5,720 | 5,340 | 5,670 | 118,000 | 5,670 |
| 2024-04-17 | 5,750 | 5,800 | 5,560 | 5,580 | 111,500 | 5,580 |
| 2024-04-16 | 5,810 | 5,810 | 5,570 | 5,580 | 114,500 | 5,580 |
| 2024-04-15 | 5,930 | 5,980 | 5,770 | 5,920 | 84,600 | 5,920 |
| 2024-04-12 | 5,970 | 6,060 | 5,910 | 6,030 | 86,000 | 6,030 |
| 2024-04-11 | 5,800 | 5,930 | 5,760 | 5,870 | 50,700 | 5,870 |
| 2024-04-10 | 6,030 | 6,110 | 5,870 | 5,900 | 123,400 | 5,900 |
| 2024-04-09 | 5,940 | 6,220 | 5,940 | 6,100 | 116,100 | 6,100 |
| 2024-04-08 | 5,900 | 5,910 | 5,700 | 5,850 | 62,700 | 5,850 |
| 2024-04-05 | 5,730 | 5,950 | 5,690 | 5,780 | 133,500 | 5,780 |
| 2024-04-04 | 5,960 | 5,990 | 5,860 | 5,930 | 73,200 | 5,930 |
| 2024-04-03 | 5,920 | 6,010 | 5,830 | 5,860 | 103,200 | 5,860 |
| 2024-04-02 | 6,130 | 6,240 | 6,060 | 6,070 | 92,000 | 6,070 |
| 2024-04-01 | 6,440 | 6,440 | 6,030 | 6,040 | 122,100 | 6,040 |
| 2024-03-29 | 6,390 | 6,450 | 6,220 | 6,400 | 89,300 | 6,400 |
| 2024-03-28 | 6,070 | 6,390 | 6,000 | 6,260 | 156,300 | 6,260 |
| 2024-03-27 | 6,340 | 6,350 | 6,090 | 6,120 | 159,800 | 6,120 |
| 2024-03-26 | 6,240 | 6,490 | 6,140 | 6,400 | 157,100 | 6,400 |
| 2024-03-25 | 6,420 | 6,440 | 6,200 | 6,220 | 156,300 | 6,220 |
| 2024-03-22 | 6,710 | 6,720 | 6,460 | 6,460 | 139,900 | 6,460 |
| 2024-03-21 | 6,850 | 6,910 | 6,570 | 6,660 | 202,100 | 6,660 |
| 2024-03-19 | 6,700 | 6,720 | 6,400 | 6,550 | 163,000 | 6,550 |
| 2024-03-18 | 6,470 | 6,850 | 6,450 | 6,720 | 178,400 | 6,720 |
| 2024-03-15 | 6,530 | 6,640 | 6,340 | 6,410 | 165,800 | 6,410 |
| 2024-03-14 | 6,920 | 6,980 | 6,590 | 6,790 | 158,100 | 6,790 |
| 2024-03-13 | 7,380 | 7,630 | 6,780 | 7,010 | 335,400 | 7,010 |
| 2024-03-12 | 7,040 | 7,200 | 6,930 | 7,100 | 136,200 | 7,100 |
| 2024-03-11 | 7,060 | 7,300 | 7,040 | 7,170 | 338,400 | 7,170 |
| 2024-03-08 | 7,240 | 8,190 | 7,170 | 7,920 | 533,500 | 7,920 |
| 2024-03-07 | 7,350 | 7,440 | 7,030 | 7,230 | 246,700 | 7,230 |
| 2024-03-06 | 7,030 | 7,230 | 6,990 | 7,210 | 120,200 | 7,210 |
| 2024-03-05 | 6,960 | 7,200 | 6,790 | 7,180 | 176,900 | 7,180 |
| 2024-03-04 | 7,260 | 7,280 | 6,970 | 7,060 | 269,900 | 7,060 |
| 2024-03-01 | 6,680 | 7,120 | 6,640 | 7,110 | 252,300 | 7,110 |
| 2024-02-29 | 6,210 | 6,630 | 6,110 | 6,530 | 167,500 | 6,530 |
| 2024-02-28 | 6,180 | 6,470 | 6,090 | 6,310 | 121,200 | 6,310 |
| 2024-02-27 | 6,200 | 6,460 | 6,160 | 6,270 | 195,800 | 6,270 |
| 2024-02-26 | 6,170 | 6,190 | 5,880 | 6,100 | 194,000 | 6,100 |
| 2024-02-22 | 6,000 | 6,050 | 5,760 | 5,970 | 216,100 | 5,970 |
| 2024-02-21 | 5,540 | 5,870 | 5,480 | 5,640 | 139,300 | 5,640 |
| 2024-02-20 | 5,780 | 5,860 | 5,610 | 5,640 | 170,700 | 5,640 |
| 2024-02-19 | 6,050 | 6,080 | 5,610 | 5,680 | 297,500 | 5,680 |
| 2024-02-16 | 6,460 | 6,660 | 6,170 | 6,200 | 206,200 | 6,200 |
| 2024-02-15 | 6,520 | 6,550 | 6,240 | 6,300 | 166,100 | 6,300 |
| 2024-02-14 | 6,580 | 6,590 | 6,310 | 6,420 | 139,100 | 6,420 |
| 2024-02-13 | 6,090 | 6,700 | 6,080 | 6,680 | 213,900 | 6,680 |
| 2024-02-09 | 6,410 | 6,470 | 6,120 | 6,180 | 190,200 | 6,180 |
| 2024-02-08 | 6,550 | 6,550 | 6,080 | 6,390 | 259,700 | 6,390 |
| 2024-02-07 | 6,640 | 6,800 | 6,280 | 6,630 | 385,900 | 6,630 |
| 2024-02-06 | 7,100 | 7,300 | 7,050 | 7,220 | 209,600 | 7,220 |
| 2024-02-05 | 7,240 | 7,250 | 6,970 | 7,080 | 158,600 | 7,080 |
| 2024-02-02 | 7,280 | 7,310 | 7,090 | 7,170 | 124,600 | 7,170 |
| 2024-02-01 | 7,070 | 7,180 | 7,010 | 7,130 | 115,600 | 7,130 |
| 2024-01-31 | 7,130 | 7,260 | 7,110 | 7,190 | 101,500 | 7,190 |
| 2024-01-30 | 7,340 | 7,510 | 7,270 | 7,280 | 91,400 | 7,280 |
| 2024-01-29 | 7,270 | 7,420 | 7,240 | 7,260 | 116,300 | 7,260 |
| 2024-01-26 | 7,620 | 7,730 | 7,190 | 7,270 | 290,400 | 7,270 |
| 2024-01-25 | 7,730 | 7,920 | 7,570 | 7,770 | 234,800 | 7,770 |
| 2024-01-24 | 7,560 | 7,600 | 7,000 | 7,580 | 226,600 | 7,580 |
| 2024-01-23 | 7,880 | 7,880 | 7,520 | 7,560 | 269,400 | 7,560 |
| 2024-01-22 | 7,630 | 7,830 | 7,380 | 7,820 | 335,400 | 7,820 |
| 2024-01-19 | 6,800 | 7,520 | 6,750 | 7,510 | 546,700 | 7,510 |
| 2024-01-18 | 6,750 | 6,870 | 6,480 | 6,600 | 172,400 | 6,600 |
| 2024-01-17 | 6,870 | 7,120 | 6,860 | 6,880 | 263,900 | 6,880 |
| 2024-01-16 | 6,800 | 6,870 | 6,520 | 6,840 | 232,700 | 6,840 |
| 2024-01-15 | 6,200 | 6,500 | 6,130 | 6,500 | 76,600 | 6,500 |
| 2024-01-12 | 6,350 | 6,350 | 6,080 | 6,200 | 65,900 | 6,200 |
| 2024-01-11 | 6,160 | 6,280 | 6,110 | 6,260 | 97,200 | 6,260 |
| 2024-01-10 | 6,150 | 6,200 | 6,030 | 6,060 | 99,500 | 6,060 |
| 2024-01-09 | 6,230 | 6,360 | 6,130 | 6,210 | 135,200 | 6,210 |
| 2024-01-05 | 6,350 | 6,350 | 5,920 | 5,980 | 163,200 | 5,980 |
| 2024-01-04 | 6,330 | 6,410 | 6,130 | 6,370 | 125,900 | 6,370 |
分割・併合履歴 ： なし
