トップカルチャー(7640)の株価時系列情報
トップカルチャー(7640)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 |
---|---|---|---|---|---|
2024/04/25 | 155 | 158 | 155 | 158 | 57,800 |
2024/04/24 | 156 | 157 | 155 | 155 | 11,400 |
2024/04/23 | 154 | 156 | 154 | 155 | 19,300 |
2024/04/22 | 153 | 154 | 151 | 154 | 23,000 |
2024/04/19 | 152 | 153 | 151 | 151 | 51,200 |
2024/04/18 | 151 | 153 | 151 | 152 | 32,300 |
2024/04/17 | 152 | 154 | 151 | 152 | 43,300 |
2024/04/16 | 153 | 154 | 153 | 153 | 32,400 |
2024/04/15 | 154 | 157 | 153 | 155 | 40,800 |
2024/04/12 | 155 | 157 | 155 | 155 | 30,200 |
2024/04/11 | 156 | 158 | 153 | 155 | 63,900 |
2024/04/10 | 158 | 158 | 155 | 155 | 41,300 |
2024/04/09 | 154 | 167 | 154 | 156 | 263,700 |
2024/04/08 | 155 | 156 | 154 | 154 | 12,500 |
2024/04/05 | 155 | 156 | 153 | 155 | 51,200 |
2024/04/04 | 156 | 159 | 155 | 156 | 34,900 |
2024/04/03 | 158 | 158 | 155 | 156 | 37,900 |
2024/04/02 | 158 | 159 | 157 | 157 | 20,500 |
2024/04/01 | 158 | 159 | 158 | 159 | 10,200 |
2024/03/29 | 159 | 159 | 158 | 159 | 10,200 |
2024/03/28 | 158 | 160 | 158 | 158 | 17,500 |
2024/03/27 | 159 | 159 | 158 | 158 | 11,000 |
2024/03/26 | 157 | 158 | 157 | 158 | 28,400 |
2024/03/25 | 159 | 159 | 157 | 157 | 25,600 |
2024/03/22 | 157 | 159 | 157 | 159 | 29,500 |
2024/03/21 | 158 | 159 | 156 | 158 | 26,100 |
2024/03/19 | 158 | 159 | 157 | 158 | 28,300 |
2024/03/18 | 158 | 159 | 156 | 159 | 38,000 |
2024/03/15 | 158 | 160 | 155 | 159 | 88,100 |
2024/03/14 | 159 | 162 | 156 | 157 | 98,100 |
2024/03/13 | 160 | 160 | 156 | 159 | 55,000 |
2024/03/12 | 160 | 162 | 158 | 158 | 131,400 |
2024/03/11 | 162 | 162 | 158 | 159 | 128,500 |
2024/03/08 | 168 | 169 | 158 | 160 | 335,300 |
2024/03/07 | 176 | 179 | 162 | 163 | 1,027,300 |
2024/03/06 | 164 | 210 | 161 | 191 | 5,371,200 |
2024/03/05 | 150 | 169 | 150 | 160 | 658,300 |
2024/03/04 | 150 | 151 | 150 | 150 | 17,800 |
2024/03/01 | 151 | 152 | 150 | 150 | 40,400 |
2024/02/29 | 152 | 153 | 151 | 151 | 37,900 |
2024/02/28 | 152 | 153 | 151 | 152 | 10,300 |
2024/02/27 | 153 | 153 | 151 | 152 | 11,900 |
2024/02/26 | 153 | 153 | 152 | 152 | 22,000 |
2024/02/22 | 153 | 153 | 152 | 152 | 11,500 |
2024/02/21 | 154 | 154 | 152 | 153 | 16,100 |
2024/02/20 | 152 | 155 | 152 | 153 | 22,300 |
2024/02/19 | 153 | 154 | 152 | 152 | 13,000 |
2024/02/16 | 153 | 154 | 150 | 153 | 32,500 |
2024/02/15 | 155 | 156 | 151 | 151 | 60,100 |
2024/02/14 | 158 | 158 | 154 | 154 | 26,000 |
2024/02/13 | 156 | 158 | 155 | 157 | 43,200 |
2024/02/09 | 156 | 157 | 156 | 156 | 24,800 |
2024/02/08 | 157 | 157 | 156 | 157 | 30,100 |
2024/02/07 | 158 | 158 | 157 | 157 | 29,600 |
2024/02/06 | 158 | 160 | 158 | 158 | 16,200 |
2024/02/05 | 159 | 159 | 157 | 158 | 47,100 |
2024/02/02 | 161 | 161 | 159 | 159 | 41,700 |
2024/02/01 | 161 | 162 | 159 | 159 | 61,900 |
2024/01/31 | 157 | 176 | 156 | 162 | 485,900 |
2024/01/30 | 159 | 159 | 156 | 156 | 71,900 |
2024/01/29 | 157 | 159 | 156 | 159 | 30,800 |
2024/01/26 | 157 | 157 | 156 | 157 | 18,300 |
2024/01/25 | 157 | 158 | 156 | 157 | 10,200 |
2024/01/24 | 157 | 158 | 156 | 157 | 5,400 |
2024/01/23 | 156 | 158 | 156 | 157 | 12,000 |
2024/01/22 | 156 | 157 | 156 | 156 | 4,700 |
2024/01/19 | 156 | 157 | 156 | 156 | 5,300 |
2024/01/18 | 157 | 157 | 156 | 156 | 6,400 |
2024/01/17 | 157 | 158 | 156 | 157 | 14,500 |
2024/01/16 | 158 | 159 | 157 | 158 | 12,800 |
2024/01/15 | 157 | 158 | 157 | 158 | 18,100 |
2024/01/12 | 157 | 158 | 157 | 157 | 24,200 |
2024/01/11 | 159 | 159 | 157 | 158 | 18,100 |
2024/01/10 | 159 | 160 | 158 | 159 | 22,100 |
2024/01/09 | 158 | 159 | 157 | 159 | 18,000 |
2024/01/05 | 158 | 158 | 156 | 157 | 18,900 |
2024/01/04 | 158 | 158 | 157 | 158 | 8,900 |
2023/12/29 | 157 | 159 | 157 | 158 | 14,300 |
2023/12/28 | 157 | 158 | 156 | 156 | 18,600 |
2023/12/27 | 155 | 157 | 155 | 155 | 56,700 |
2023/12/26 | 157 | 158 | 155 | 155 | 27,300 |
2023/12/25 | 159 | 159 | 158 | 158 | 29,500 |
2023/12/22 | 160 | 164 | 158 | 159 | 38,500 |
2023/12/21 | 158 | 161 | 158 | 159 | 46,200 |
2023/12/20 | 160 | 163 | 158 | 162 | 59,400 |
2023/12/19 | 163 | 164 | 161 | 162 | 46,800 |
2023/12/18 | 168 | 168 | 161 | 163 | 43,300 |
2023/12/15 | 170 | 170 | 166 | 168 | 30,200 |
2023/12/14 | 167 | 170 | 166 | 169 | 43,600 |
2023/12/13 | 166 | 167 | 165 | 167 | 33,800 |
2023/12/12 | 167 | 167 | 166 | 166 | 7,400 |
2023/12/11 | 167 | 168 | 166 | 168 | 12,500 |
2023/12/08 | 167 | 169 | 166 | 166 | 18,600 |
2023/12/07 | 167 | 168 | 167 | 168 | 14,800 |
2023/12/06 | 168 | 169 | 166 | 168 | 35,200 |
2023/12/05 | 168 | 169 | 167 | 169 | 27,400 |
2023/12/04 | 167 | 169 | 167 | 168 | 26,300 |
2023/12/01 | 170 | 170 | 165 | 167 | 56,000 |
2023/11/30 | 171 | 171 | 168 | 170 | 36,200 |
2023/11/29 | 170 | 171 | 170 | 171 | 21,300 |
2023/11/28 | 169 | 170 | 168 | 170 | 19,300 |
2023/11/27 | 171 | 171 | 167 | 169 | 30,300 |
2023/11/24 | 170 | 172 | 170 | 171 | 22,100 |
2023/11/22 | 170 | 172 | 170 | 171 | 24,400 |
2023/11/21 | 170 | 172 | 170 | 170 | 8,600 |
2023/11/20 | 170 | 171 | 169 | 170 | 7,800 |
2023/11/17 | 173 | 175 | 168 | 169 | 47,800 |
2023/11/16 | 172 | 173 | 171 | 172 | 13,600 |
2023/11/15 | 172 | 173 | 171 | 171 | 25,300 |
2023/11/14 | 173 | 173 | 171 | 173 | 26,300 |
2023/11/13 | 172 | 173 | 172 | 173 | 10,800 |
2023/11/10 | 170 | 172 | 170 | 172 | 10,100 |
2023/11/09 | 170 | 172 | 170 | 171 | 7,500 |
2023/11/08 | 171 | 172 | 170 | 170 | 21,900 |
2023/11/07 | 172 | 173 | 172 | 172 | 18,000 |
2023/11/06 | 173 | 173 | 171 | 173 | 25,800 |
2023/11/02 | 173 | 173 | 170 | 173 | 29,100 |
2023/11/01 | 171 | 173 | 170 | 170 | 33,600 |
2023/10/31 | 175 | 175 | 169 | 172 | 57,100 |
2023/10/30 | 180 | 180 | 177 | 177 | 92,300 |
2023/10/27 | 182 | 185 | 182 | 182 | 60,700 |
2023/10/26 | 183 | 185 | 183 | 183 | 27,000 |
2023/10/25 | 184 | 185 | 183 | 184 | 29,000 |
2023/10/24 | 181 | 182 | 179 | 182 | 22,700 |
2023/10/23 | 182 | 183 | 181 | 182 | 19,200 |
2023/10/20 | 184 | 184 | 181 | 183 | 28,700 |
2023/10/19 | 180 | 182 | 180 | 182 | 23,300 |
2023/10/18 | 180 | 182 | 178 | 182 | 46,400 |
2023/10/17 | 182 | 183 | 178 | 181 | 46,000 |
2023/10/16 | 186 | 190 | 180 | 181 | 73,600 |
2023/10/13 | 187 | 188 | 186 | 187 | 49,200 |
2023/10/12 | 187 | 189 | 187 | 188 | 20,300 |
2023/10/11 | 188 | 190 | 188 | 188 | 24,800 |
2023/10/10 | 188 | 190 | 188 | 189 | 27,100 |
2023/10/06 | 190 | 190 | 188 | 189 | 21,500 |
2023/10/05 | 190 | 191 | 189 | 189 | 14,400 |
2023/10/04 | 189 | 191 | 189 | 189 | 20,300 |
2023/10/03 | 191 | 191 | 189 | 190 | 33,500 |
2023/10/02 | 189 | 190 | 189 | 189 | 16,900 |
2023/09/29 | 189 | 190 | 188 | 189 | 15,700 |
2023/09/28 | 191 | 191 | 189 | 189 | 16,300 |
2023/09/27 | 190 | 191 | 188 | 191 | 15,400 |
2023/09/26 | 190 | 191 | 188 | 191 | 28,800 |
2023/09/25 | 190 | 190 | 189 | 189 | 24,800 |
2023/09/22 | 190 | 191 | 189 | 189 | 9,400 |
2023/09/21 | 191 | 192 | 190 | 190 | 22,800 |
2023/09/20 | 190 | 192 | 190 | 191 | 26,100 |
2023/09/19 | 189 | 192 | 189 | 191 | 35,200 |
2023/09/15 | 189 | 190 | 189 | 190 | 22,800 |
2023/09/14 | 190 | 190 | 187 | 188 | 19,700 |
2023/09/13 | 189 | 190 | 188 | 190 | 17,300 |
2023/09/12 | 190 | 190 | 189 | 189 | 17,700 |
2023/09/11 | 187 | 191 | 187 | 190 | 28,100 |
2023/09/08 | 186 | 188 | 186 | 187 | 43,100 |
2023/09/07 | 190 | 190 | 187 | 187 | 44,100 |
2023/09/06 | 189 | 190 | 188 | 189 | 17,600 |
2023/09/05 | 189 | 190 | 187 | 189 | 32,500 |
2023/09/04 | 189 | 189 | 188 | 189 | 14,600 |
2023/09/01 | 187 | 189 | 187 | 189 | 11,900 |
2023/08/31 | 189 | 189 | 187 | 187 | 16,400 |
2023/08/30 | 189 | 190 | 187 | 188 | 17,600 |
2023/08/29 | 189 | 189 | 187 | 189 | 10,300 |
2023/08/28 | 189 | 189 | 187 | 189 | 12,600 |
2023/08/25 | 188 | 189 | 187 | 189 | 11,900 |
2023/08/24 | 188 | 189 | 188 | 188 | 4,100 |
2023/08/23 | 189 | 189 | 187 | 189 | 5,500 |
2023/08/22 | 188 | 189 | 186 | 189 | 8,000 |
2023/08/21 | 189 | 190 | 188 | 188 | 11,400 |
2023/08/18 | 191 | 191 | 188 | 190 | 19,700 |
2023/08/17 | 190 | 191 | 189 | 191 | 4,400 |
2023/08/16 | 191 | 193 | 190 | 190 | 17,500 |
2023/08/15 | 192 | 193 | 191 | 192 | 3,800 |
2023/08/14 | 192 | 192 | 190 | 192 | 11,000 |
2023/08/10 | 190 | 191 | 189 | 191 | 7,500 |
2023/08/09 | 191 | 194 | 189 | 189 | 18,500 |
2023/08/08 | 190 | 192 | 190 | 191 | 2,500 |
2023/08/07 | 190 | 192 | 190 | 191 | 6,300 |
2023/08/04 | 190 | 190 | 189 | 190 | 3,600 |
2023/08/03 | 190 | 192 | 189 | 190 | 9,700 |
2023/08/02 | 191 | 192 | 190 | 190 | 8,200 |
2023/08/01 | 192 | 192 | 190 | 191 | 3,700 |
2023/07/31 | 192 | 192 | 189 | 192 | 10,900 |
2023/07/28 | 195 | 195 | 188 | 190 | 58,600 |
2023/07/27 | 194 | 195 | 194 | 195 | 5,600 |
2023/07/26 | 194 | 197 | 194 | 194 | 18,700 |
2023/07/25 | 194 | 194 | 193 | 194 | 7,100 |
2023/07/24 | 192 | 193 | 190 | 191 | 8,100 |
2023/07/21 | 191 | 194 | 191 | 192 | 8,400 |
2023/07/20 | 192 | 192 | 190 | 192 | 3,700 |
2023/07/19 | 190 | 192 | 189 | 192 | 11,900 |
2023/07/18 | 191 | 192 | 190 | 191 | 7,300 |
2023/07/14 | 193 | 193 | 191 | 191 | 5,400 |
2023/07/13 | 192 | 193 | 191 | 192 | 12,700 |
2023/07/12 | 191 | 193 | 191 | 192 | 5,700 |
2023/07/11 | 190 | 194 | 189 | 194 | 15,500 |
2023/07/10 | 191 | 192 | 190 | 190 | 13,100 |
2023/07/07 | 191 | 192 | 190 | 190 | 4,600 |
2023/07/06 | 192 | 192 | 190 | 191 | 3,300 |
2023/07/05 | 191 | 192 | 190 | 192 | 5,900 |
2023/07/04 | 190 | 191 | 189 | 190 | 5,700 |