KabuInsight

ＴＰＲ

6463
プライム/機械/TPR CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,220.01,229.01,207.01,211.0-30.0-2.42%172,600
2026-03-121,250.01,254.01,233.01,241.0-25.0-1.97%155,500
2026-03-111,272.01,284.01,265.01,266.0+12.0+0.96%99,700
2026-03-101,262.01,267.01,239.01,254.0+19.0+1.54%174,000
2026-03-091,220.01,243.01,204.01,235.0-50.0-3.89%198,100
2026-03-061,273.01,288.01,264.01,285.0-9.0-0.70%112,800
2026-03-051,309.01,316.01,281.01,294.0+31.0+2.45%147,800
2026-03-041,304.01,314.01,247.01,263.0-84.0-6.24%223,500
2026-03-031,388.01,400.01,343.01,347.0-53.0-3.79%220,900
2026-03-021,381.01,409.01,374.01,400.0-10.0-0.71%218,100
2026-02-271,405.01,413.01,397.01,410.0+11.0+0.79%135,900
2026-02-261,390.01,399.01,383.01,399.0+13.0+0.94%115,400
2026-02-251,399.01,399.01,380.01,386.0-4.0-0.29%127,400
2026-02-241,378.01,407.01,372.01,390.0+16.0+1.16%141,800
2026-02-201,374.01,395.01,366.01,374.0-19.0-1.36%423,900
2026-02-191,380.01,398.01,370.01,393.0+15.0+1.09%121,500
2026-02-181,365.01,378.01,359.01,378.0+15.0+1.10%115,900
2026-02-171,367.01,384.01,348.01,363.0+4.0+0.29%157,100
2026-02-161,380.01,380.01,336.01,359.0-21.0-1.52%227,000
2026-02-131,435.01,435.01,350.01,380.0-42.0-2.95%181,200
2026-02-121,434.01,435.01,422.01,422.0-9.0-0.63%161,400
2026-02-101,419.01,433.01,414.01,431.0+20.0+1.42%218,900
2026-02-091,420.01,421.01,402.01,411.0+21.0+1.51%122,100
2026-02-061,376.01,394.01,370.01,390.0+13.0+0.94%172,000
2026-02-051,400.01,400.01,373.01,377.00.00.00%127,400
2026-02-041,371.01,388.01,366.01,377.0+14.0+1.03%165,300
2026-02-031,362.01,363.01,346.01,363.0+26.0+1.94%123,200
2026-02-021,351.01,361.01,335.01,337.0-4.0-0.30%119,200
2026-01-301,325.01,341.01,321.01,341.0+16.0+1.21%148,100
2026-01-291,321.01,332.01,308.01,325.0-7.0-0.53%129,800
2026-01-281,348.01,353.01,328.01,332.0-22.0-1.62%109,500
2026-01-271,348.01,358.01,342.01,354.0-7.0-0.51%93,800
2026-01-261,356.01,369.01,350.01,361.0-25.0-1.80%118,700
2026-01-231,400.01,403.01,381.01,386.0-3.0-0.22%92,600
2026-01-221,375.01,391.01,367.01,389.0+28.0+2.06%85,100
2026-01-211,352.01,368.01,344.01,361.0-14.0-1.02%123,300
2026-01-201,386.01,386.01,372.01,375.0-11.0-0.79%67,100
2026-01-191,397.01,397.01,369.01,386.0-16.0-1.14%69,700
2026-01-161,375.01,402.01,374.01,402.0+18.0+1.30%68,900
2026-01-151,370.01,389.01,366.01,384.0+14.0+1.02%94,300
2026-01-141,353.01,372.01,353.01,370.0+18.0+1.33%122,100
2026-01-131,367.01,374.01,350.01,352.0+4.0+0.30%118,700
2026-01-091,348.01,356.01,340.01,348.0+11.0+0.82%89,400
2026-01-081,340.01,351.01,336.01,337.0-10.0-0.74%92,000
2026-01-071,315.01,356.01,315.01,347.0+14.0+1.05%157,800
2026-01-061,321.01,341.01,321.01,333.0+18.0+1.37%154,100
2026-01-051,300.01,326.01,300.01,315.0+24.0+1.86%119,900
2025-12-301,300.01,300.01,288.01,291.0-6.0-0.46%68,300
2025-12-291,296.01,302.01,291.01,297.0+4.0+0.31%74,700
2025-12-261,300.01,301.01,283.01,293.0-2.0-0.15%62,400
2025-12-251,303.01,303.01,290.01,295.0+5.0+0.39%81,200
2025-12-241,300.01,300.01,282.01,290.0-10.0-0.77%67,700
2025-12-231,305.01,313.01,293.01,300.0-5.0-0.38%105,100
2025-12-221,301.01,308.01,298.01,305.0+4.0+0.31%120,300
2025-12-191,280.01,302.01,280.01,301.0+15.0+1.17%143,100
2025-12-181,287.01,294.01,277.01,286.00.00.00%119,900
2025-12-171,292.01,299.01,284.01,286.0-5.0-0.39%149,400
2025-12-161,315.01,315.01,287.01,291.0-22.0-1.68%110,200
2025-12-151,294.01,315.01,290.01,313.0+19.0+1.47%111,700
2025-12-121,280.01,294.01,279.01,294.0+32.0+2.54%98,700
2025-12-111,292.01,292.01,262.01,262.0-23.0-1.79%62,400
2025-12-101,280.01,293.01,274.01,285.0+16.0+1.26%106,900
2025-12-091,286.01,289.01,265.01,269.0-17.0-1.32%158,400
2025-12-081,289.01,296.01,280.01,286.0+3.0+0.23%133,400
2025-12-051,290.01,294.01,276.01,283.0-18.0-1.38%160,800
2025-12-041,281.01,302.01,281.01,301.0+21.0+1.64%119,200
2025-12-031,277.01,288.01,275.01,280.0+3.0+0.23%179,600
2025-12-021,291.01,295.01,266.01,277.0-10.0-0.78%149,300
2025-12-011,287.01,295.01,276.01,287.0+1.0+0.08%254,800
2025-11-281,274.01,291.01,274.01,286.0+13.0+1.02%125,600
2025-11-271,270.01,284.01,270.01,273.0+6.0+0.47%94,700
2025-11-261,250.01,267.01,250.01,267.0+23.0+1.85%171,200
2025-11-251,237.01,248.01,235.01,244.0+12.0+0.97%204,500
2025-11-211,208.01,234.01,207.01,232.0+15.0+1.23%151,200
2025-11-201,234.01,234.01,211.01,217.0+10.0+0.83%131,000
2025-11-191,215.01,225.01,206.01,207.0-11.0-0.90%71,400
2025-11-181,230.01,236.01,209.01,218.0-15.0-1.22%118,000
2025-11-171,239.01,248.01,231.01,233.0-7.0-0.56%124,200
2025-11-141,240.01,251.01,219.01,240.0+5.0+0.40%157,900
2025-11-131,244.01,250.01,217.01,235.0-7.0-0.56%73,300
2025-11-121,222.01,244.01,222.01,242.0+22.0+1.80%100,400
2025-11-111,223.01,231.01,213.01,220.0-3.0-0.25%117,800
2025-11-101,219.01,223.01,212.01,223.0+15.0+1.24%102,500
2025-11-071,210.01,215.01,198.01,208.0-3.0-0.25%73,400
2025-11-061,202.01,223.01,200.01,211.0+10.0+0.83%121,400
2025-11-051,213.01,221.01,180.01,201.0-17.0-1.40%159,200
2025-11-041,207.01,232.01,206.01,218.0+4.0+0.33%125,300
2025-10-311,227.01,232.01,208.01,214.0-13.0-1.06%157,000
2025-10-301,210.01,231.01,208.01,227.0+17.0+1.40%450,800
2025-10-291,226.01,229.01,210.01,210.0-16.0-1.31%117,900
2025-10-281,255.01,256.01,224.01,226.0-36.0-2.85%129,100
2025-10-271,260.01,275.01,255.01,262.0+13.0+1.04%140,100
2025-10-241,250.01,260.01,242.01,249.0+10.0+0.81%102,300
2025-10-231,228.01,239.01,219.01,239.0+11.0+0.90%120,800
2025-10-221,213.01,234.01,208.01,228.0+16.0+1.32%77,800
2025-10-211,210.01,216.01,203.01,212.0+6.0+0.50%136,800
2025-10-201,208.01,210.01,195.01,206.0+20.0+1.69%89,500
2025-10-171,197.01,202.01,182.01,186.0-10.0-0.84%127,700
2025-10-161,200.01,208.01,188.01,196.0+10.0+0.84%115,000
2025-10-151,183.01,188.01,173.01,186.0+20.0+1.72%163,600
2025-10-141,162.01,181.01,156.01,166.0-23.0-1.93%147,000
2025-10-101,192.01,201.01,182.01,189.0-26.0-2.14%139,500
2025-10-091,208.01,216.01,198.01,215.0+7.0+0.58%97,300
2025-10-081,217.01,225.01,201.01,208.0-13.0-1.06%133,500
2025-10-071,215.01,231.01,214.01,221.0+6.0+0.49%119,300
2025-10-061,232.01,236.01,212.01,215.0+13.0+1.08%173,800
2025-10-031,177.01,203.01,175.01,202.0+28.0+2.39%127,300
2025-10-021,178.01,189.01,160.01,174.0-4.0-0.34%155,200
2025-10-011,205.01,210.01,163.01,178.0-39.0-3.20%210,800
2025-09-301,205.01,224.01,200.01,217.0+2.0+0.16%172,500
2025-09-291,196.01,232.01,187.01,215.0-16.0-1.30%168,900
2025-09-261,215.01,232.01,214.51,231.0+16.0+1.32%163,000
2025-09-251,213.01,219.01,207.51,215.0+7.5+0.62%130,000
2025-09-241,215.51,217.51,207.51,207.5-8.0-0.66%133,200
2025-09-221,215.01,224.51,212.01,215.5-9.5-0.78%136,600
2025-09-191,225.01,233.51,208.51,225.0+2.5+0.20%297,800
2025-09-181,223.01,229.51,214.51,222.50.00.00%139,400
2025-09-171,228.01,234.01,219.01,222.5-5.5-0.45%174,400
2025-09-161,216.01,233.01,212.51,228.0+12.0+0.99%150,000
2025-09-121,227.01,232.01,213.51,216.0——139,400

直近120営業日分を表示