タペストリー【TPR】週足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 90.85 (25/02/18)
52週安値 35.23 (24/08/05)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 87.37 | 90.84 | 84.39 | 90.20 | +3.09 | +3.55 | 14,188,849 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/27 | 83.54 | 87.86 | 83.26 | 87.11 | +2.78 | +3.30 | 19,918,108 |
25/06/20 | 80.51 | 85.33 | 80.35 | 84.33 | +5.42 | +6.87 | 15,474,337 |
25/06/13 | 79.37 | 82.59 | 78.25 | 78.91 | -0.04 | -0.05 | 14,437,636 |
25/06/06 | 78.65 | 79.90 | 76.92 | 78.95 | +0.40 | +0.51 | 12,788,931 |
25/05/30 | 78.67 | 81.47 | 77.27 | 78.55 | +1.68 | +2.19 | 15,699,092 |
25/05/23 | 81.13 | 83.52 | 76.29 | 76.87 | -5.95 | -7.18 | 15,407,936 |
25/05/16 | 83.29 | 84.88 | 81.17 | 82.82 | +4.81 | +6.17 | 19,577,307 |
25/05/09 | 72.40 | 80.99 | 71.99 | 78.01 | +5.25 | +7.22 | 31,828,042 |
25/05/02 | 68.81 | 72.82 | 67.22 | 72.76 | +3.88 | +5.63 | 20,793,005 |
25/04/25 | 63.09 | 71.11 | 61.60 | 68.88 | +5.24 | +8.23 | 22,036,676 |
25/04/17 | 64.66 | 66.21 | 61.91 | 63.64 | +0.24 | +0.38 | 19,421,535 |
25/04/11 | 60.07 | 68.44 | 58.39 | 63.40 | +0.46 | +0.73 | 45,848,589 |
25/04/04 | 68.58 | 75.15 | 60.13 | 62.94 | -7.31 | -10 | 37,878,636 |
25/03/28 | 74.17 | 75.82 | 69.43 | 70.25 | -2.87 | -3.93 | 19,221,281 |
25/03/21 | 70.39 | 74.36 | 69.63 | 73.12 | +2.66 | +3.78 | 44,378,774 |
25/03/14 | 72.64 | 74.31 | 68.08 | 70.46 | -4.46 | -5.95 | 36,172,654 |
25/03/07 | 86.71 | 87.15 | 72.27 | 74.92 | -10.50 | -12 | 28,612,347 |
25/02/28 | 85.11 | 87.46 | 81.68 | 85.42 | +0.83 | +0.98 | 26,252,473 |
25/02/21 | 90.67 | 90.85 | 84.30 | 84.59 | -3.11 | -3.55 | 17,521,404 |
25/02/14 | 79.67 | 88.07 | 78.34 | 87.70 | +7.32 | +9.11 | 29,710,583 |
25/02/07 | 71.69 | 87.87 | 71.33 | 80.38 | +7.44 | +10.2 | 40,498,434 |
25/01/31 | 73.83 | 76.49 | 71.77 | 72.94 | -1.71 | -2.29 | 21,948,186 |
25/01/24 | 71.87 | 75.78 | 71.87 | 74.65 | +3.26 | +4.57 | 16,371,753 |
25/01/17 | 66.73 | 72.09 | 65.09 | 71.39 | +4.24 | +6.31 | 23,558,448 |
25/01/10 | 67.41 | 69.09 | 66.61 | 67.15 | +0.38 | +0.57 | 17,497,697 |
25/01/03 | 65.35 | 67.40 | 64.68 | 66.77 | +0.90 | +1.37 | 11,785,031 |
24/12/27 | 64.08 | 66.47 | 63.89 | 65.87 | +1.72 | +2.68 | 11,191,737 |
24/12/20 | 63.87 | 65.27 | 62.03 | 64.15 | +0.95 | +1.50 | 33,740,279 |
24/12/13 | 62.75 | 63.59 | 61.09 | 63.20 | +0.95 | +1.53 | 20,636,727 |
24/12/06 | 62.71 | 65.30 | 62.03 | 62.25 | -0.03 | -0.05 | 36,490,477 |