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
2004/12/30 660 662 657 657 6,500
2004/12/29 642 658 639 658 16,200
2004/12/28 630 647 630 644 13,600
2004/12/27 656 656 626 630 42,200
2004/12/24 658 667 656 656 26,200
2004/12/22 663 666 660 666 16,700
2004/12/21 665 670 661 664 14,500
2004/12/20 669 672 662 669 22,700
2004/12/17 682 682 658 669 30,700
2004/12/16 679 690 672 684 18,700
2004/12/15 666 678 663 678 39,900
2004/12/14 668 668 664 666 9,800
2004/12/13 669 670 665 668 12,500
2004/12/10 663 670 662 669 19,700
2004/12/09 663 667 662 662 15,600
2004/12/08 654 660 650 660 10,000
2004/12/07 658 665 658 661 6,500
2004/12/06 663 666 661 665 9,500
2004/12/03 661 665 661 664 12,600
2004/12/02 659 670 659 661 12,100
2004/12/01 672 672 661 669 12,600
2004/11/30 660 675 656 674 9,700
2004/11/29 654 665 650 665 17,000
2004/11/26 652 661 651 654 7,400
2004/11/25 680 684 667 667 13,900
2004/11/24 686 686 675 682 16,600
2004/11/22 680 681 666 681 24,000
2004/11/19 690 690 680 681 20,300
2004/11/18 691 691 681 690 26,800
2004/11/17 690 702 687 698 72,200
2004/11/16 677 679 675 677 28,000
2004/11/15 676 676 662 673 17,400
2004/11/12 669 670 664 670 20,100
2004/11/11 665 670 661 670 15,900
2004/11/10 657 670 657 669 13,400
2004/11/09 650 657 645 657 12,700
2004/11/08 664 664 640 650 31,600
2004/11/05 631 650 630 650 13,000
2004/11/04 604 629 604 621 20,800
2004/11/02 600 608 585 601 36,000
2004/11/01 638 648 609 617 30,900
2004/10/29 654 654 640 648 24,400
2004/10/28 655 663 643 654 24,300
2004/10/27 652 663 650 661 19,400
2004/10/26 643 666 632 662 60,600
2004/10/25 670 677 657 658 188,100
2004/10/22 690 698 687 696 42,900
2004/10/21 697 701 681 688 49,100
2004/10/20 703 707 696 701 51,400
2004/10/19 700 704 698 703 28,600
2004/10/18 704 707 697 701 68,000
2004/10/15 700 705 699 704 74,500
2004/10/14 709 709 700 705 58,300
2004/10/13 707 714 704 708 73,400
2004/10/12 706 720 702 704 101,900
2004/10/08 700 703 691 700 106,800
2004/10/07 703 705 684 701 438,600
2004/10/06 702 709 700 700 79,200
2004/10/05 727 727 700 706 122,000
2004/10/04 694 725 694 725 173,400
2004/10/01 675 682 670 670 105,900
2004/09/30 675 685 664 673 107,900
2004/09/29 676 685 675 675 205,700
2004/09/28 725 725 672 674 111,400
2004/09/27 770 775 731 735 64,700
2004/09/24 777 785 761 765 93,500
2004/09/22 810 817 747 757 375,700
2004/09/21 847 847 847 847 10,200
2004/09/17 925 955 924 947 193,700
2004/09/16 992 1,000 983 994 65,200
2004/09/15 971 983 971 982 47,400
2004/09/14 983 993 974 978 34,400
2004/09/13 1,008 1,010 981 992 48,000
2004/09/10 1,001 1,008 1,000 1,003 16,000
2004/09/09 1,017 1,017 1,003 1,008 40,500
2004/09/08 1,040 1,040 1,016 1,024 21,500
2004/09/07 1,068 1,068 1,035 1,043 31,900
2004/09/06 1,068 1,073 1,066 1,072 22,400
2004/09/03 1,065 1,076 1,063 1,068 47,300
2004/09/02 1,025 1,075 1,023 1,060 92,400
2004/09/01 1,000 1,019 1,000 1,011 20,700
2004/08/31 997 1,010 995 1,000 33,200
2004/08/30 1,025 1,025 995 995 59,300
2004/08/27 1,005 1,025 1,005 1,020 51,500
2004/08/26 988 1,020 986 1,003 58,700
2004/08/25 938 972 936 972 24,700
2004/08/24 940 941 927 941 19,000
2004/08/23 922 945 922 935 13,200
2004/08/20 910 920 909 913 11,300
2004/08/19 907 940 907 940 1,900
2004/08/18 960 960 925 945 6,800
2004/08/17 950 950 940 950 7,000
2004/08/16 973 973 940 950 17,500
2004/08/13 935 950 929 950 16,900
2004/08/12 937 940 928 929 3,100
2004/08/11 925 929 917 929 2,100
2004/08/10 901 916 900 913 3,500
2004/08/09 893 905 884 900 12,200
2004/08/06 903 914 895 895 10,000
2004/08/05 920 926 902 905 2,400
2004/08/04 940 940 900 910 20,000
2004/08/03 990 991 950 950 10,200
2004/08/02 990 991 985 990 5,800
2004/07/30 970 990 970 990 6,100
2004/07/29 995 995 972 972 7,700
2004/07/28 980 994 972 994 8,800
2004/07/27 986 1,000 960 960 12,200
2004/07/26 980 995 960 976 10,300
2004/07/23 995 1,005 990 998 16,000
2004/07/22 980 980 950 955 18,700
2004/07/21 1,001 1,010 987 987 16,900
2004/07/20 1,019 1,019 997 1,010 10,100
2004/07/16 1,000 1,035 996 1,020 15,500
2004/07/15 1,030 1,050 990 1,000 31,700
2004/07/14 1,065 1,089 1,022 1,022 20,900
2004/07/13 1,085 1,130 1,070 1,080 20,200
2004/07/12 1,027 1,070 1,027 1,058 13,400
2004/07/09 985 1,038 981 1,026 17,500
2004/07/08 1,040 1,042 1,001 1,005 12,700
2004/07/07 1,020 1,060 1,010 1,040 22,200
2004/07/06 1,065 1,120 1,051 1,060 24,900
2004/07/05 1,130 1,130 1,060 1,076 24,900
2004/07/02 1,172 1,188 1,120 1,160 44,000
2004/07/01 1,174 1,189 1,150 1,168 59,300
2004/06/30 1,040 1,140 1,040 1,094 60,600
2004/06/29 942 1,040 940 970 40,800
2004/06/28 915 970 915 940 33,900
2004/06/25 927 940 875 934 74,600
2004/06/25 1 -> 2.00 分割
2004/06/24 1,900 1,940 1,890 1,940 38,600
2004/06/23 1,900 1,940 1,900 1,910 25,400
2004/06/22 1,930 1,940 1,870 1,910 27,700
2004/06/21 1,930 1,990 1,920 1,932 32,500
2004/06/18 1,995 1,995 1,910 1,940 34,000
2004/06/17 1,828 1,990 1,828 1,990 58,800
2004/06/16 1,745 1,848 1,730 1,816 33,200
2004/06/15 1,665 1,750 1,665 1,737 18,500
2004/06/14 1,670 1,680 1,643 1,665 16,500
2004/06/11 1,700 1,700 1,651 1,660 17,800
2004/06/10 1,749 1,749 1,645 1,705 29,400
2004/06/09 1,630 1,780 1,620 1,755 42,800
2004/06/08 1,610 1,628 1,600 1,620 21,500
2004/06/07 1,555 1,585 1,550 1,585 24,600
2004/06/04 1,502 1,535 1,480 1,535 18,800
2004/06/03 1,545 1,585 1,515 1,520 34,700
2004/06/02 1,494 1,515 1,480 1,515 41,100
2004/06/01 1,391 1,415 1,390 1,414 12,600
2004/05/31 1,388 1,399 1,380 1,390 5,900
2004/05/28 1,395 1,400 1,372 1,380 3,900
2004/05/27 1,420 1,420 1,370 1,385 15,300
2004/05/26 1,436 1,437 1,400 1,420 9,900
2004/05/25 1,460 1,460 1,375 1,396 26,800
2004/05/24 1,550 1,550 1,452 1,461 103,900
2004/05/20 1,106 1,199 1,106 1,150 14,300
2004/05/19 1,030 1,082 1,030 1,082 11,500
2004/05/18 1,000 1,030 972 982 21,300
2004/05/17 1,200 1,220 1,001 1,030 18,200
2004/05/14 1,280 1,285 1,200 1,200 10,500
2004/05/13 1,246 1,255 1,240 1,240 3,100
2004/05/12 1,215 1,275 1,215 1,230 4,000
2004/05/11 1,200 1,225 1,160 1,215 12,400
2004/05/10 1,300 1,310 1,202 1,215 18,000
2004/05/07 1,240 1,350 1,228 1,309 47,700
2004/05/06 1,230 1,240 1,220 1,240 19,100
2004/04/30 1,219 1,228 1,206 1,206 5,700
2004/04/28 1,205 1,230 1,205 1,227 17,800
2004/04/27 1,205 1,215 1,205 1,215 10,000
2004/04/26 1,230 1,230 1,202 1,215 15,100
2004/04/23 1,219 1,228 1,208 1,220 5,200
2004/04/22 1,200 1,220 1,200 1,220 9,900
2004/04/21 1,201 1,204 1,200 1,201 9,800
2004/04/20 1,200 1,205 1,200 1,201 4,100
2004/04/19 1,205 1,210 1,200 1,200 12,400
2004/04/16 1,238 1,238 1,202 1,202 4,800
2004/04/15 1,270 1,290 1,205 1,205 16,500
2004/04/14 1,205 1,272 1,205 1,250 26,700
2004/04/13 1,192 1,201 1,190 1,191 20,500
2004/04/12 1,197 1,200 1,185 1,189 15,200
2004/04/09 1,156 1,185 1,156 1,185 14,900
2004/04/08 1,200 1,200 1,155 1,196 15,500
2004/04/07 1,200 1,214 1,195 1,200 19,700
2004/04/06 1,210 1,250 1,186 1,213 35,400
2004/04/05 1,180 1,210 1,145 1,175 40,200
2004/04/02 1,121 1,230 1,121 1,210 35,500
2004/04/01 1,024 1,160 1,024 1,110 21,400
2004/03/31 995 1,005 995 1,005 22,300
2004/03/30 980 999 979 981 17,100
2004/03/29 981 982 974 974 7,600
2004/03/26 970 980 970 980 12,700
2004/03/25 971 975 969 970 15,900
2004/03/24 973 980 969 975 6,900
2004/03/23 989 989 960 965 30,700
2004/03/22 960 994 920 989 35,500
2004/03/19 1,000 1,029 963 963 48,300
2004/03/18 965 1,000 961 998 44,100
2004/03/17 905 972 905 959 34,700
2004/03/16 855 892 855 892 12,700
2004/03/15 830 848 830 847 12,400
2004/03/12 829 829 791 800 13,800
2004/03/11 815 830 810 830 7,100
2004/03/10 810 815 808 815 6,400
2004/03/09 800 809 800 808 3,700
2004/03/08 799 805 788 798 10,500
2004/03/05 800 805 800 800 4,700
2004/03/04 791 800 790 800 5,300
2004/03/03 795 795 780 791 15,800
2004/03/02 799 800 791 795 6,300
2004/03/01 809 809 795 795 6,100
2004/02/27 817 820 799 810 11,400
2004/02/26 793 817 791 817 14,800
2004/02/25 795 798 791 793 8,800
2004/02/24 779 799 775 799 18,200
2004/02/23 764 775 764 775 5,500
2004/02/20 750 760 740 760 4,000
2004/02/19 768 768 761 765 2,700
2004/02/18 770 770 761 768 7,300
2004/02/17 757 780 757 770 13,000
2004/02/16 728 757 726 752 9,500
2004/02/13 718 739 718 726 5,800
2004/02/12 735 735 718 720 5,300
2004/02/10 720 730 713 726 4,800
2004/02/09 701 720 700 720 11,400
2004/02/06 695 695 691 693 1,000
2004/02/05 690 697 690 697 600
2004/02/04 700 710 690 700 2,900
2004/02/03 700 700 690 691 2,200
2004/02/02 720 720 682 700 2,600
2004/01/30 674 680 674 680 3,200
2004/01/29 694 695 685 690 4,700
2004/01/28 695 695 691 691 2,900
2004/01/27 696 698 695 695 2,900
2004/01/26 690 700 690 695 6,000
2004/01/23 688 700 688 691 2,600
2004/01/22 688 699 688 690 4,500
2004/01/21 697 700 697 698 1,000
2004/01/20 699 699 689 699 2,300
2004/01/19 676 698 676 680 6,100
2004/01/16 698 698 681 696 3,700
2004/01/15 707 707 700 700 3,700
2004/01/14 691 725 691 706 7,500
2004/01/13 699 700 685 690 3,800
2004/01/09 666 676 666 671 1,600
2004/01/08 668 690 668 680 5,300
2004/01/07 668 668 656 660 2,300
2004/01/06 666 666 660 660 9,100
2004/01/05 656 668 656 661 2,700

このページの先頭へ