TPG Inc（TPG）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	52.34	53.77	52.10	52.32	-0.17%	1,472,230
2026-09-01	53.11	54.16	52.04	52.41	-3.16%	3,137,727
2026-08-31	53.80	54.37	53.16	54.12	+0.28%	2,189,407
2026-08-28	53.97	54.89	53.82	53.97	+0.06%	2,259,410
2026-08-27	52.80	54.13	52.80	53.94	+2.16%	3,187,900
2026-08-26	52.83	53.32	52.61	52.80	-0.15%	1,691,600
2026-08-25	52.84	53.02	51.71	52.88	+0.08%	2,079,955
2026-08-24	52.02	53.31	51.59	52.84	+0.84%	2,649,776
2026-08-21	52.33	53.19	51.64	52.40	+1.61%	2,057,300
2026-08-20	53.06	53.55	51.49	51.57	-3.03%	2,440,700
2026-08-19	52.26	53.77	51.35	53.18	+2.23%	2,859,600
2026-08-18	51.77	52.52	50.87	52.02	+0.48%	3,037,100
2026-08-17	52.67	53.27	51.55	51.77	-2.38%	2,594,000
2026-08-14	55.29	55.50	52.56	53.03	-3.95%	6,618,400
2026-08-13	51.17	55.30	50.00	55.21	+8.51%	5,873,700
2026-08-12	50.77	51.35	49.79	50.88	+0.55%	4,522,500
2026-08-11	49.69	51.34	48.75	50.60	+2.43%	2,832,300
2026-08-10	48.79	49.50	48.25	49.40	+0.84%	1,887,700
2026-08-07	48.59	50.34	48.40	48.99	+0.99%	4,221,100
2026-08-06	48.71	48.71	47.53	48.51	+1.25%	2,892,900
2026-08-05	49.51	49.75	47.51	47.91	-2.18%	3,917,700
2026-08-04	47.00	49.91	47.00	48.98	+5.74%	4,992,100
2026-08-03	44.23	46.51	43.75	46.32	+6.09%	4,745,500
2026-07-31	43.00	43.81	42.38	43.66	+2.25%	2,452,300
2026-07-30	42.39	42.71	41.03	42.70	+1.28%	3,051,800
2026-07-29	43.39	43.59	42.02	42.16	-3.66%	1,398,700
2026-07-28	42.78	44.22	42.44	43.76	+1.86%	3,277,900
2026-07-27	43.62	44.04	42.80	42.96	+0.30%	1,994,600
2026-07-24	42.03	43.02	41.86	42.83	+1.90%	1,441,500
2026-07-23	41.08	42.74	40.92	42.03	+0.57%	2,342,900
2026-07-22	42.81	43.22	41.73	41.79	-2.45%	1,117,400
2026-07-21	42.78	43.50	42.66	42.84	-0.30%	1,364,700
2026-07-20	43.82	43.82	41.94	42.97	-1.76%	1,699,100
2026-07-17	43.41	44.49	43.26	43.74	-0.95%	1,254,700
2026-07-16	44.01	44.45	43.86	44.16	-0.74%	1,209,400
2026-07-15	43.94	45.95	43.77	44.49	+3.11%	2,681,600
2026-07-14	42.36	43.27	42.24	43.15	+1.58%	1,293,100
2026-07-13	42.56	42.88	41.95	42.48	-0.45%	1,226,300
2026-07-10	43.14	43.58	42.36	42.67	+0.09%	1,245,700
2026-07-09	41.53	43.22	41.38	42.63	+2.45%	1,715,200
2026-07-08	41.92	41.92	41.17	41.61	-1.91%	1,358,700
2026-07-07	42.51	42.89	42.17	42.42	-0.40%	1,429,300
2026-07-06	41.74	42.72	41.23	42.59	+2.80%	2,101,800
2026-07-02	41.45	42.06	41.03	41.43	+2.30%	1,683,400
2026-07-01	40.94	41.55	40.12	40.50	-0.12%	2,374,200
2026-06-30	39.35	40.84	39.15	40.55	+3.79%	2,206,200
2026-06-29	39.86	40.27	38.46	39.07	-1.56%	1,782,900
2026-06-26	40.01	40.83	39.46	39.69	-0.82%	6,057,800
2026-06-25	39.07	41.11	39.02	40.02	+3.30%	2,906,700
2026-06-24	39.34	39.94	38.46	38.74	-2.12%	4,211,200
2026-06-23	40.87	40.99	38.56	39.58	-3.91%	3,505,100
2026-06-22	41.75	42.27	41.07	41.19	-2.05%	2,010,100
2026-06-18	43.25	43.34	41.59	42.05	-1.20%	3,281,500
2026-06-17	44.53	45.33	42.49	42.56	-4.66%	1,809,500
2026-06-16	44.02	45.08	43.46	44.64	+2.64%	2,769,100
2026-06-15	44.00	45.31	43.33	43.49	+1.12%	1,530,600
2026-06-12	42.76	44.33	42.72	43.01	+0.75%	1,841,100
2026-06-11	41.44	42.73	40.99	42.69	+2.20%	1,721,200
2026-06-10	42.52	43.92	41.74	41.77	-3.24%	2,172,100
2026-06-09	41.45	43.37	41.30	43.17	+4.78%	2,874,900
2026-06-08	41.22	41.89	40.52	41.20	+0.02%	1,715,300
2026-06-05	42.15	42.67	40.56	41.19	-2.28%	2,659,400
2026-06-04	41.01	42.89	40.85	42.15	+3.74%	2,347,400
2026-06-03	41.01	41.01	39.75	40.63	-4.15%	2,679,000
2026-06-02	43.27	43.61	42.34	42.39	-2.06%	1,669,400
2026-06-01	42.63	44.75	42.60	43.28	+1.67%	3,647,000
2026-05-29	41.99	43.77	41.75	42.57	+1.70%	2,673,600
2026-05-28	41.25	42.14	40.79	41.86	+0.60%	2,599,200
2026-05-27	41.93	42.28	41.23	41.61	-0.14%	1,863,500
2026-05-26	41.87	42.43	41.43	41.67	+0.12%	2,789,200
2026-05-22	41.97	42.12	41.25	41.62	-0.31%	1,785,900
2026-05-21	40.39	41.88	40.00	41.75	+2.68%	2,581,800
2026-05-20	40.16	41.06	39.25	40.66	+0.97%	2,077,800
2026-05-19	41.41	41.69	40.23	40.27	-2.61%	1,616,200
2026-05-18	41.67	42.36	41.16	41.35	-1.05%	1,510,800
2026-05-15	43.36	43.36	41.66	41.79	-3.38%	1,618,100
2026-05-14	43.20	44.07	42.60	43.25	+1.57%	1,388,300
2026-05-13	43.64	43.64	42.23	42.58	-3.29%	2,200,700
2026-05-12	43.59	44.43	43.02	44.03	+1.01%	1,779,700
2026-05-11	43.91	44.60	43.35	43.59	-2.31%	1,976,700
2026-05-08	44.46	45.19	43.41	44.62	+0.31%	1,931,600
2026-05-07	45.12	45.65	44.15	44.48	-1.20%	2,062,800
2026-05-06	46.25	46.76	44.97	45.02	-1.29%	2,893,500
2026-05-05	45.00	46.89	44.42	45.61	+1.29%	3,538,900
2026-05-04	44.40	46.83	44.30	45.03	+1.83%	3,288,900
2026-05-01	43.62	46.27	43.27	44.22	+1.38%	4,906,400
2026-04-30	41.79	44.20	41.57	43.62	+3.66%	3,315,400
2026-04-29	42.44	42.57	41.71	42.08	-0.94%	2,510,400
2026-04-28	42.67	43.43	41.68	42.48	-1.05%	2,700,100
2026-04-27	43.42	44.07	42.00	42.93	-1.58%	2,673,500
2026-04-24	43.66	44.06	43.09	43.62	+0.30%	1,861,900
2026-04-23	45.01	45.55	42.19	43.49	-4.59%	3,494,600
2026-04-22	45.80	46.60	44.99	45.58	+0.84%	2,598,300
2026-04-21	45.20	46.59	44.79	45.20	+1.16%	2,221,500
2026-04-20	44.64	45.32	44.33	44.68	-0.67%	2,027,200
2026-04-17	43.93	45.62	43.64	44.98	+3.93%	4,015,600
2026-04-16	44.15	44.45	43.23	43.28	-1.57%	2,306,300
2026-04-15	42.97	44.38	42.97	43.97	+3.75%	4,073,000
2026-04-14	40.06	42.86	40.06	42.38	+7.51%	4,057,600
2026-04-13	37.70	39.62	37.70	39.42	+2.95%	3,590,100
2026-04-10	38.84	38.84	37.41	38.29	-1.26%	3,669,200
2026-04-09	38.21	39.13	37.14	38.78	+1.36%	3,551,300
2026-04-08	39.91	40.46	38.08	38.26	+0.71%	3,089,300
2026-04-07	37.73	38.37	37.16	37.99	+0.16%	2,633,800
2026-04-06	38.29	38.91	37.83	37.93	-1.45%	3,247,900
2026-04-02	37.86	39.33	36.95	38.49	-1.18%	2,659,400
2026-04-01	41.36	41.36	38.84	38.95	-3.85%	2,533,500
2026-03-31	40.52	41.06	39.48	40.51	+1.96%	3,148,200
2026-03-30	39.10	40.48	38.69	39.73	+1.61%	2,502,600
2026-03-27	39.85	40.19	38.86	39.10	-2.93%	2,059,900
2026-03-26	40.64	41.20	40.02	40.28	-1.00%	1,572,700
2026-03-25	40.58	41.57	39.69	40.69	+1.46%	1,860,400
2026-03-24	39.05	40.14	38.62	40.10	+0.35%	3,026,600
2026-03-23	41.33	41.97	39.82	39.96	-0.27%	3,100,600
2026-03-20	41.01	41.20	39.80	40.07	-2.53%	4,167,900
2026-03-19	41.17	41.48	40.30	41.11	-0.15%	3,102,800
2026-03-18	40.37	42.17	40.37	41.17	+1.03%	3,249,600
2026-03-17	40.30	41.30	40.16	40.75	+3.16%	4,663,400
2026-03-16	40.82	41.17	39.33	39.50	-2.47%	5,015,500
2026-03-13	39.61	40.52	39.39	40.50	+3.69%	6,242,300
2026-03-12	39.50	40.31	38.82	39.06	-3.98%	6,205,100
2026-03-11	42.15	42.70	39.79	40.68	-3.67%	5,561,200
2026-03-10	43.04	43.30	41.39	42.23	-1.10%	3,545,600
2026-03-09	41.74	42.83	41.14	42.70	-0.86%	4,065,100
2026-03-06	43.67	44.65	42.13	43.07	-4.20%	3,702,700
2026-03-05	45.13	46.33	44.08	44.96	-1.34%	4,757,200
2026-03-04	44.95	45.68	43.91	45.57	+2.73%	2,871,200
2026-03-03	42.81	45.22	42.11	44.36	+0.29%	3,496,100
2026-03-02	42.13	44.59	41.61	44.23	+1.87%	2,472,000
2026-02-27	43.62	43.95	41.58	43.42	-3.45%	5,335,800
2026-02-26	45.13	46.44	44.01	44.97	+0.65%	4,010,400
2026-02-25	43.87	45.08	42.50	44.68	+3.81%	4,575,600
2026-02-24	42.33	44.07	42.00	43.04	+1.65%	4,688,800
2026-02-23	44.04	44.19	41.28	42.34	-4.88%	4,914,600
2026-02-20	44.23	44.87	43.17	44.51	-0.16%	11,964,000
2026-02-19	46.14	46.27	43.05	44.58	-7.01%	7,317,800
2026-02-18	47.15	48.36	46.75	47.94	+2.22%	2,941,800
2026-02-17	49.16	50.08	46.83	46.90	-5.31%	4,716,800
2026-02-13	48.78	50.17	48.11	49.53	+1.62%	3,834,600
2026-02-12	49.75	50.81	46.66	48.74	-1.87%	4,608,100
2026-02-11	53.08	53.85	49.41	49.67	-6.42%	6,217,200
2026-02-10	54.42	55.67	52.27	53.08	-3.42%	4,875,500
2026-02-09	56.51	56.76	54.37	54.96	-0.11%	6,322,800
2026-02-06	53.33	56.51	52.57	55.02	+2.76%	5,596,500
2026-02-05	52.09	55.34	49.11	53.54	-4.55%	11,535,800
2026-02-04	53.21	56.30	51.91	56.09	+5.16%	5,657,700
2026-02-03	57.48	57.61	51.31	53.34	-8.38%	7,798,500
2026-02-02	58.54	59.27	57.27	58.22	-1.17%	2,953,200
2026-01-30	58.25	59.49	58.05	58.91	+0.08%	1,505,000
2026-01-29	60.51	61.10	58.16	58.86	-0.86%	2,080,900
2026-01-28	60.35	60.58	59.06	59.37	-0.79%	2,459,800
2026-01-27	60.80	61.07	59.41	59.84	-1.71%	1,962,700
2026-01-26	62.55	62.75	60.70	60.88	-2.36%	2,170,500
2026-01-23	62.78	63.13	61.75	62.35	-1.06%	2,042,800
2026-01-22	63.75	64.66	62.88	63.02	-0.83%	1,409,400
2026-01-21	63.62	64.76	62.93	63.55	+1.13%	2,450,200
2026-01-20	65.53	66.52	62.65	62.84	-6.40%	2,261,700
2026-01-16	67.15	68.27	66.89	67.14	-0.19%	1,142,700
2026-01-15	66.38	67.53	65.86	67.27	+2.31%	2,357,700
2026-01-14	65.52	65.83	64.46	65.75	+0.52%	1,916,600
2026-01-13	65.87	66.16	64.49	65.41	-0.94%	2,062,900
2026-01-12	65.56	66.66	65.30	66.03	-1.14%	1,500,300
2026-01-09	67.11	67.50	65.11	66.79	-0.25%	2,236,600
2026-01-08	65.67	67.16	65.55	66.96	+1.51%	1,191,000
2026-01-07	69.01	69.51	65.81	65.97	-5.30%	1,906,400
2026-01-06	68.00	70.38	67.98	69.66	+2.97%	1,758,300
2026-01-05	65.74	69.29	65.74	67.65	+2.89%	1,940,900
2026-01-02	64.25	65.99	64.00	65.75	+2.99%	1,332,900
2025-12-31	64.17	64.47	63.79	63.84	-0.75%	494,900
2025-12-30	64.56	65.11	64.27	64.32	-0.63%	410,000
2025-12-29	65.18	65.44	64.52	64.73	-1.10%	630,100
2025-12-26	65.11	65.70	64.84	65.45	+0.40%	770,000
2025-12-24	65.60	65.72	64.84	65.19	-0.31%	587,300
2025-12-23	65.75	66.25	65.35	65.39	-0.94%	1,053,900
2025-12-22	64.59	66.52	64.59	66.01	+2.12%	902,600
2025-12-19	64.83	64.84	64.16	64.64	+0.37%	2,196,900
2025-12-18	65.36	66.18	64.28	64.40	-0.92%	2,024,700
2025-12-17	66.43	67.06	64.87	65.00	-2.15%	1,371,600
2025-12-16	66.61	67.20	65.81	66.43	-0.46%	1,507,500
2025-12-15	67.73	67.92	66.56	66.74	-0.24%	1,250,400
2025-12-12	68.67	68.74	66.50	66.90	-2.72%	1,661,700
2025-12-11	67.90	69.20	67.43	68.77	+1.78%	3,828,300
2025-12-10	66.11	68.33	65.12	67.57	+3.19%	3,088,700
2025-12-09	61.54	66.18	61.54	65.48	+6.14%	2,145,100
2025-12-08	61.73	62.38	61.17	61.69	+0.00%	1,164,700
2025-12-05	60.65	62.00	60.65	61.69	+1.41%	1,223,300
2025-12-04	60.43	61.42	60.43	60.83	+0.30%	1,156,800
2025-12-03	58.39	60.76	58.39	60.65	+4.01%	1,168,500
2025-12-02	58.44	58.84	58.07	58.31	+0.41%	942,600
2025-12-01	57.76	59.19	57.53	58.07	-1.71%	2,971,900
2025-11-28	58.92	59.26	58.05	59.08	+1.56%	718,900
2025-11-26	57.89	58.53	57.20	58.17	+1.25%	1,097,900
2025-11-25	55.81	57.76	55.21	57.45	+3.25%	1,329,000
2025-11-24	55.92	56.54	55.26	55.64	-0.43%	1,326,800
2025-11-21	55.41	56.40	54.09	55.88	+1.34%	1,894,100
2025-11-20	56.44	57.20	54.84	55.14	-0.95%	2,150,000
2025-11-19	55.01	55.98	54.65	55.67	+1.48%	1,767,900
2025-11-18	54.78	56.07	54.35	54.86	-0.62%	2,425,700
2025-11-17	57.25	57.66	55.12	55.20	-4.61%	2,677,500
2025-11-14	56.59	58.09	56.00	57.87	+0.00%	2,292,100
2025-11-13	58.04	58.60	57.37	57.87	-1.26%	3,673,100
2025-11-12	58.08	59.25	57.82	58.61	+2.84%	3,087,700
2025-11-11	55.00	57.13	54.54	56.99	+3.49%	2,008,200
2025-11-10	55.81	56.15	54.70	55.07	-0.11%	2,263,500
2025-11-07	54.51	55.59	52.80	55.13	+0.84%	1,991,400
2025-11-06	53.71	54.99	53.11	54.67	+2.61%	2,336,000
2025-11-05	53.45	54.13	52.22	53.28	-0.24%	2,636,300
2025-11-04	51.97	56.74	51.42	53.41	-2.55%	3,053,700
2025-11-03	55.04	55.66	54.56	54.81	-0.42%	2,291,400
2025-10-31	55.25	55.58	53.76	55.04	-0.79%	2,688,200
2025-10-30	56.05	56.48	55.33	55.48	-1.28%	1,291,300
2025-10-29	56.91	57.21	55.96	56.20	-1.49%	1,607,900
2025-10-28	57.78	57.91	56.91	57.05	-0.92%	1,239,600
2025-10-27	57.38	58.59	57.26	57.58	+1.89%	1,777,100
2025-10-24	56.30	57.19	56.17	56.51	+1.22%	1,330,500
2025-10-23	57.15	57.49	54.81	55.83	-2.21%	2,268,400
2025-10-22	56.73	57.19	55.82	57.09	+0.63%	1,993,300
2025-10-21	55.74	56.91	55.28	56.73	+1.63%	1,020,400
2025-10-20	56.01	56.62	55.48	55.82	+1.68%	1,891,300
2025-10-17	54.85	55.10	54.20	54.90	+0.05%	2,305,100
2025-10-16	57.51	57.80	54.18	54.87	-3.99%	2,400,300
2025-10-15	58.00	58.43	56.29	57.15	+0.14%	1,108,500
2025-10-14	54.56	57.90	54.56	57.07	+1.80%	1,354,700
2025-10-13	56.70	56.94	55.82	56.06	+2.09%	2,241,000
2025-10-10	58.21	59.30	54.80	54.91	-5.62%	1,951,000
2025-10-09	58.52	58.92	56.91	58.18	+0.57%	1,927,900
2025-10-08	57.49	58.16	56.75	57.85	+1.35%	1,196,700
2025-10-07	58.53	59.42	56.96	57.08	-2.48%	1,193,400
2025-10-06	60.05	60.13	58.17	58.53	+0.03%	1,432,800
2025-10-03	56.98	58.92	56.55	58.51	+3.81%	1,395,500
2025-10-02	56.72	57.02	55.38	56.37	+0.37%	1,876,300
2025-10-01	56.95	57.82	56.08	56.16	-2.25%	1,712,700
2025-09-30	58.63	59.34	56.08	57.45	-2.46%	1,820,700
2025-09-29	59.35	59.35	58.22	58.90	+0.51%	1,086,000
2025-09-26	59.83	60.25	58.45	58.60	-1.86%	1,988,200
2025-09-25	59.34	60.29	59.00	59.71	-1.31%	1,202,700
2025-09-24	64.54	64.54	60.46	60.50	-6.00%	1,680,800
2025-09-23	64.40	65.52	63.94	64.36	+0.02%	1,088,700
2025-09-22	63.56	64.50	62.76	64.35	+0.64%	1,255,300
2025-09-19	64.11	64.23	63.14	63.94	+0.33%	3,317,200
2025-09-18	63.00	64.24	62.97	63.73	+1.77%	1,771,000
2025-09-17	62.27	63.38	61.70	62.62	+0.77%	1,278,000
2025-09-16	61.27	62.42	61.15	62.14	+1.19%	1,180,200
2025-09-15	61.50	62.18	61.16	61.41	+0.20%	1,015,000
2025-09-12	62.39	62.50	61.08	61.29	-1.29%	822,200
2025-09-11	60.00	62.46	59.79	62.09	+3.54%	1,602,900
2025-09-10	58.95	60.33	58.95	59.97	+1.73%	1,684,800
2025-09-09	58.66	59.47	58.66	58.95	-0.14%	796,100
2025-09-08	59.08	59.29	58.52	59.03	+0.87%	938,400
2025-09-05	59.74	60.13	57.79	58.52	-0.85%	1,682,900

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：8月（+12.46%）。最も弱い月：2月（-20.58%）。日次データ2年分（2025–2026）に基づく。

1月-2.48%
2月-20.58%
3月-9.29%
4月+4.66%
5月-0.30%
6月+1.27%
7月+7.90%
8月+12.46%
9月-2.45%
10月-1.99%
11月+7.79%
12月+9.94%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

TPG Inc（TPG）の直近終値は？

2026-09-02 時点で 52.32。Closelookデータレイクの日次価格記録より。

TPG の52週高値・安値は？

直近52週間で高値 70.38、安値 36.95（2026-09-02 時点）。

TPG Inc が歴史的に最も強い月と弱い月は？

歴史的に、TPG の最も強い月は 8月（平均 +12.46%）、最も弱い月は 2月（平均 -20.58%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。