日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トピー工業(7231)の株価時系列情報

トピー工業(7231)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 2,626 2,631 2,553 2,593 50,200
2024/04/18 2,590 2,648 2,589 2,645 45,700
2024/04/17 2,647 2,650 2,571 2,590 62,300
2024/04/16 2,765 2,765 2,610 2,614 116,300
2024/04/15 2,716 2,752 2,714 2,752 39,400
2024/04/12 2,722 2,740 2,714 2,714 38,100
2024/04/11 2,695 2,734 2,695 2,720 26,400
2024/04/10 2,712 2,744 2,711 2,711 42,200
2024/04/09 2,660 2,739 2,660 2,735 70,400
2024/04/08 2,690 2,690 2,633 2,640 47,300
2024/04/05 2,632 2,669 2,632 2,663 57,400
2024/04/04 2,709 2,709 2,651 2,658 54,400
2024/04/03 2,631 2,700 2,629 2,668 81,900
2024/04/02 2,742 2,742 2,630 2,645 102,300
2024/04/01 2,740 2,755 2,706 2,725 104,100
2024/03/29 2,690 2,732 2,690 2,710 79,800
2024/03/28 2,765 2,787 2,688 2,689 206,900
2024/03/27 2,850 2,866 2,800 2,833 464,000
2024/03/26 3,035 3,035 2,992 3,020 49,800
2024/03/25 3,010 3,025 2,976 2,990 55,900
2024/03/22 3,035 3,085 3,020 3,050 64,500
2024/03/21 3,065 3,065 3,005 3,025 94,100
2024/03/19 2,948 3,025 2,943 3,025 65,900
2024/03/18 2,948 2,977 2,916 2,932 50,100
2024/03/15 2,914 2,925 2,877 2,905 72,900
2024/03/14 2,870 2,919 2,869 2,911 50,100
2024/03/13 2,918 2,929 2,860 2,862 33,200
2024/03/12 2,840 2,881 2,809 2,881 56,200
2024/03/11 2,884 2,895 2,803 2,844 86,100
2024/03/08 2,907 2,947 2,881 2,913 89,300
2024/03/07 3,060 3,065 2,928 2,937 110,000
2024/03/06 3,050 3,080 3,030 3,060 38,800
2024/03/05 3,035 3,080 3,015 3,055 39,500
2024/03/04 3,070 3,075 3,035 3,045 47,300
2024/03/01 3,065 3,075 3,035 3,050 40,700
2024/02/29 3,040 3,085 3,040 3,060 55,400
2024/02/28 3,040 3,085 3,030 3,060 36,800
2024/02/27 3,020 3,095 3,015 3,030 46,200
2024/02/26 2,996 3,025 2,996 3,010 48,400
2024/02/22 2,968 2,995 2,962 2,985 29,600
2024/02/21 2,915 2,969 2,904 2,956 49,700
2024/02/20 2,919 2,940 2,905 2,928 33,700
2024/02/19 2,879 2,922 2,879 2,910 44,500
2024/02/16 2,855 2,955 2,855 2,929 77,600
2024/02/15 2,883 2,891 2,819 2,837 54,100
2024/02/14 2,898 2,898 2,837 2,865 65,500
2024/02/13 2,880 2,895 2,844 2,893 58,900
2024/02/09 2,858 2,895 2,845 2,873 51,400
2024/02/08 2,901 2,920 2,840 2,866 89,100
2024/02/07 2,930 3,025 2,906 2,930 127,400
2024/02/06 2,881 2,936 2,840 2,882 133,400
2024/02/05 2,945 2,945 2,869 2,922 76,500
2024/02/02 2,950 2,950 2,860 2,900 49,400
2024/02/01 2,898 2,948 2,882 2,929 52,600
2024/01/31 2,865 2,914 2,865 2,914 59,400
2024/01/30 2,912 2,912 2,861 2,871 49,400
2024/01/29 2,855 2,929 2,855 2,910 68,400
2024/01/26 2,858 2,869 2,834 2,838 54,300
2024/01/25 2,819 2,861 2,818 2,858 60,000
2024/01/24 2,815 2,845 2,814 2,819 45,500
2024/01/23 2,840 2,845 2,795 2,815 49,300
2024/01/22 2,804 2,833 2,800 2,830 41,400
2024/01/19 2,800 2,805 2,771 2,794 45,200
2024/01/18 2,741 2,814 2,741 2,795 53,500
2024/01/17 2,765 2,824 2,740 2,745 84,500
2024/01/16 2,778 2,778 2,721 2,737 49,700
2024/01/15 2,684 2,752 2,684 2,745 50,000
2024/01/12 2,730 2,730 2,666 2,684 93,400
2024/01/11 2,692 2,737 2,692 2,702 69,500
2024/01/10 2,658 2,690 2,658 2,662 43,600
2024/01/09 2,679 2,703 2,638 2,665 56,900
2024/01/05 2,648 2,665 2,632 2,658 53,100
2024/01/04 2,557 2,625 2,551 2,620 80,500
2023/12/29 2,545 2,576 2,529 2,555 59,100
2023/12/28 2,530 2,548 2,512 2,541 44,000
2023/12/27 2,511 2,555 2,497 2,551 68,100
2023/12/26 2,529 2,538 2,511 2,522 39,500
2023/12/25 2,527 2,538 2,508 2,523 51,700
2023/12/22 2,501 2,533 2,497 2,502 63,200
2023/12/21 2,504 2,512 2,488 2,491 54,600
2023/12/20 2,516 2,537 2,504 2,530 88,200
2023/12/19 2,500 2,516 2,466 2,504 53,700
2023/12/18 2,454 2,498 2,422 2,485 85,800
2023/12/15 2,451 2,485 2,448 2,471 95,200
2023/12/14 2,507 2,510 2,425 2,435 114,300
2023/12/13 2,565 2,568 2,509 2,522 72,600
2023/12/12 2,601 2,608 2,564 2,570 50,600
2023/12/11 2,628 2,629 2,563 2,616 63,700
2023/12/08 2,660 2,660 2,557 2,581 160,200
2023/12/07 2,784 2,797 2,744 2,760 71,500
2023/12/06 2,758 2,833 2,758 2,833 81,500
2023/12/05 2,779 2,815 2,753 2,753 87,700
2023/12/04 2,772 2,772 2,715 2,759 89,100
2023/12/01 2,752 2,796 2,745 2,778 54,000
2023/11/30 2,720 2,777 2,710 2,763 56,600
2023/11/29 2,798 2,802 2,749 2,765 59,000
2023/11/28 2,830 2,844 2,778 2,797 36,700
2023/11/27 2,830 2,882 2,820 2,823 54,200
2023/11/24 2,808 2,844 2,800 2,834 59,000
2023/11/22 2,743 2,856 2,743 2,779 133,100
2023/11/21 2,753 2,792 2,720 2,767 83,500
2023/11/20 2,794 2,805 2,703 2,715 83,100
2023/11/17 2,672 2,782 2,670 2,781 112,600
2023/11/16 2,681 2,712 2,648 2,694 68,000
2023/11/15 2,697 2,703 2,666 2,699 70,300
2023/11/14 2,670 2,703 2,666 2,672 74,300
2023/11/13 2,662 2,675 2,620 2,670 72,300
2023/11/10 2,602 2,662 2,561 2,662 110,000
2023/11/09 2,568 2,647 2,562 2,638 146,900
2023/11/08 2,685 2,685 2,520 2,562 406,500
2023/11/07 2,480 2,718 2,437 2,715 498,300
2023/11/06 2,451 2,473 2,433 2,465 79,100
2023/11/02 2,491 2,491 2,392 2,406 52,700
2023/11/01 2,510 2,510 2,431 2,459 72,600
2023/10/31 2,366 2,418 2,334 2,410 91,300
2023/10/30 2,402 2,410 2,347 2,366 67,800
2023/10/27 2,344 2,406 2,337 2,404 59,800
2023/10/26 2,321 2,334 2,296 2,301 47,700
2023/10/25 2,348 2,369 2,320 2,321 51,000
2023/10/24 2,326 2,348 2,252 2,337 56,600
2023/10/23 2,348 2,360 2,319 2,326 54,500
2023/10/20 2,363 2,394 2,336 2,367 58,200
2023/10/19 2,403 2,425 2,375 2,396 51,400
2023/10/18 2,475 2,482 2,408 2,451 48,900
2023/10/17 2,507 2,526 2,437 2,445 70,600
2023/10/16 2,433 2,467 2,422 2,457 55,100
2023/10/13 2,503 2,507 2,463 2,472 62,000
2023/10/12 2,495 2,512 2,457 2,507 66,800
2023/10/11 2,468 2,482 2,429 2,460 78,100
2023/10/10 2,385 2,447 2,385 2,445 86,600
2023/10/06 2,353 2,368 2,310 2,342 68,200
2023/10/05 2,348 2,384 2,293 2,326 88,800
2023/10/04 2,371 2,380 2,290 2,298 122,400
2023/10/03 2,523 2,523 2,439 2,442 93,500
2023/10/02 2,584 2,601 2,530 2,530 79,300
2023/09/29 2,605 2,645 2,525 2,545 106,700
2023/09/28 2,630 2,696 2,591 2,605 84,000
2023/09/27 2,663 2,679 2,633 2,659 118,700
2023/09/26 2,718 2,728 2,653 2,674 157,900
2023/09/25 2,761 2,770 2,720 2,737 129,300
2023/09/22 2,695 2,744 2,654 2,721 106,900
2023/09/21 2,715 2,757 2,695 2,700 101,000
2023/09/20 2,765 2,789 2,695 2,695 129,700
2023/09/19 2,651 2,715 2,640 2,711 121,800
2023/09/15 2,586 2,656 2,578 2,625 162,300
2023/09/14 2,496 2,544 2,489 2,544 106,900
2023/09/13 2,465 2,497 2,441 2,468 102,000
2023/09/12 2,472 2,492 2,460 2,464 76,600
2023/09/11 2,425 2,453 2,412 2,440 65,700
2023/09/08 2,383 2,439 2,383 2,402 97,800
2023/09/07 2,422 2,465 2,402 2,403 74,900
2023/09/06 2,447 2,493 2,443 2,456 124,900
2023/09/05 2,435 2,450 2,406 2,440 100,600
2023/09/04 2,371 2,444 2,369 2,444 93,900
2023/09/01 2,278 2,369 2,276 2,352 175,200
2023/08/31 2,215 2,279 2,211 2,276 109,700
2023/08/30 2,230 2,234 2,194 2,221 82,500
2023/08/29 2,211 2,217 2,178 2,213 78,700
2023/08/28 2,150 2,193 2,150 2,190 67,900
2023/08/25 2,156 2,159 2,137 2,141 46,600
2023/08/24 2,166 2,174 2,146 2,166 74,100
2023/08/23 2,158 2,183 2,154 2,183 37,100
2023/08/22 2,136 2,158 2,124 2,158 43,000
2023/08/21 2,129 2,157 2,129 2,132 61,600
2023/08/18 2,157 2,176 2,130 2,139 55,800
2023/08/17 2,164 2,193 2,136 2,187 85,900
2023/08/16 2,155 2,170 2,135 2,135 91,600
2023/08/15 2,152 2,198 2,152 2,185 79,500
2023/08/14 2,246 2,246 2,165 2,167 111,700
2023/08/10 2,184 2,212 2,136 2,211 137,100
2023/08/09 2,201 2,230 2,166 2,211 140,800
2023/08/08 2,281 2,289 2,211 2,211 150,500
2023/08/07 2,258 2,262 2,201 2,261 170,700
2023/08/04 2,426 2,470 2,163 2,270 456,100
2023/08/03 2,471 2,471 2,410 2,426 114,100
2023/08/02 2,500 2,528 2,486 2,503 57,600
2023/08/01 2,485 2,526 2,485 2,523 69,600
2023/07/31 2,454 2,477 2,442 2,471 69,000
2023/07/28 2,386 2,431 2,380 2,418 109,100
2023/07/27 2,413 2,435 2,410 2,426 59,900
2023/07/26 2,462 2,473 2,433 2,450 57,200
2023/07/25 2,485 2,486 2,443 2,453 88,700
2023/07/24 2,371 2,487 2,369 2,487 165,900
2023/07/21 2,338 2,338 2,315 2,321 30,400
2023/07/20 2,315 2,356 2,315 2,334 57,300
2023/07/19 2,300 2,309 2,269 2,309 63,100
2023/07/18 2,238 2,257 2,227 2,252 28,500
2023/07/14 2,296 2,296 2,221 2,228 46,500
2023/07/13 2,239 2,281 2,227 2,267 41,600
2023/07/12 2,243 2,262 2,220 2,238 56,800
2023/07/11 2,292 2,311 2,240 2,240 49,100
2023/07/10 2,290 2,328 2,276 2,289 58,900
2023/07/07 2,309 2,319 2,256 2,290 78,100
2023/07/06 2,339 2,363 2,319 2,333 49,100
2023/07/05 2,324 2,363 2,312 2,359 51,800
2023/07/04 2,320 2,356 2,315 2,329 46,100
2023/07/03 2,282 2,329 2,281 2,320 63,200
2023/06/30 2,272 2,286 2,255 2,263 42,200
2023/06/29 2,280 2,299 2,252 2,262 58,900
2023/06/28 2,234 2,275 2,227 2,275 70,800

このページの先頭へ