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 |
---|---|---|---|---|---|
2018/12/28 | 267 | 283 | 267 | 272 | 22,700 |
2018/12/27 | 280 | 282 | 272 | 275 | 27,300 |
2018/12/26 | 282 | 283 | 259 | 272 | 103,300 |
2018/12/25 | 256 | 260 | 227 | 244 | 64,600 |
2018/12/21 | 282 | 293 | 278 | 280 | 61,500 |
2018/12/20 | 306 | 309 | 281 | 281 | 57,600 |
2018/12/19 | 333 | 335 | 316 | 319 | 18,300 |
2018/12/18 | 341 | 344 | 334 | 335 | 24,500 |
2018/12/17 | 340 | 345 | 340 | 344 | 12,000 |
2018/12/14 | 352 | 353 | 343 | 344 | 38,000 |
2018/12/13 | 358 | 358 | 352 | 352 | 19,100 |
2018/12/12 | 361 | 361 | 358 | 360 | 6,800 |
2018/12/11 | 357 | 362 | 354 | 356 | 7,900 |
2018/12/10 | 363 | 371 | 358 | 359 | 20,400 |
2018/12/07 | 367 | 373 | 362 | 371 | 20,700 |
2018/12/06 | 375 | 378 | 360 | 363 | 80,200 |
2018/12/05 | 360 | 370 | 360 | 369 | 55,800 |
2018/12/04 | 368 | 370 | 363 | 363 | 17,700 |
2018/12/03 | 363 | 375 | 358 | 374 | 84,300 |
2018/11/30 | 382 | 385 | 382 | 383 | 9,300 |
2018/11/29 | 388 | 388 | 382 | 382 | 7,900 |
2018/11/28 | 385 | 388 | 384 | 388 | 8,800 |
2018/11/27 | 384 | 385 | 383 | 384 | 6,900 |
2018/11/26 | 388 | 389 | 384 | 384 | 8,700 |
2018/11/22 | 385 | 387 | 383 | 386 | 6,300 |
2018/11/21 | 380 | 385 | 377 | 382 | 10,900 |
2018/11/20 | 379 | 385 | 379 | 382 | 5,200 |
2018/11/19 | 390 | 391 | 383 | 384 | 11,900 |
2018/11/16 | 384 | 387 | 381 | 387 | 11,800 |
2018/11/15 | 375 | 381 | 375 | 379 | 10,200 |
2018/11/14 | 373 | 378 | 371 | 375 | 18,700 |
2018/11/13 | 370 | 372 | 368 | 371 | 5,100 |
2018/11/12 | 369 | 373 | 368 | 371 | 19,200 |
2018/11/09 | 368 | 373 | 368 | 369 | 8,600 |
2018/11/08 | 368 | 376 | 367 | 371 | 23,200 |
2018/11/07 | 363 | 368 | 360 | 363 | 21,900 |
2018/11/06 | 371 | 371 | 364 | 364 | 10,800 |
2018/11/05 | 367 | 369 | 362 | 365 | 18,100 |
2018/11/02 | 377 | 377 | 365 | 365 | 29,100 |
2018/11/01 | 379 | 379 | 369 | 377 | 18,500 |
2018/10/31 | 378 | 379 | 364 | 379 | 38,400 |
2018/10/30 | 353 | 380 | 353 | 378 | 84,800 |
2018/10/29 | 360 | 367 | 354 | 358 | 104,200 |
2018/10/26 | 396 | 397 | 368 | 368 | 171,800 |
2018/10/25 | 396 | 402 | 394 | 399 | 35,300 |
2018/10/24 | 407 | 409 | 400 | 403 | 19,900 |
2018/10/23 | 403 | 408 | 403 | 406 | 12,800 |
2018/10/22 | 416 | 417 | 405 | 407 | 32,700 |
2018/10/19 | 423 | 426 | 415 | 416 | 34,100 |
2018/10/18 | 429 | 433 | 425 | 431 | 56,900 |
2018/10/17 | 430 | 430 | 426 | 429 | 27,800 |
2018/10/16 | 420 | 428 | 420 | 427 | 21,200 |
2018/10/15 | 425 | 428 | 422 | 426 | 30,800 |
2018/10/12 | 415 | 424 | 415 | 422 | 27,100 |
2018/10/11 | 401 | 423 | 400 | 421 | 55,000 |
2018/10/10 | 416 | 420 | 414 | 417 | 17,600 |
2018/10/09 | 417 | 419 | 413 | 418 | 22,700 |
2018/10/05 | 417 | 420 | 414 | 419 | 39,400 |
2018/10/04 | 408 | 417 | 405 | 417 | 58,700 |
2018/10/03 | 403 | 403 | 400 | 400 | 21,700 |
2018/10/02 | 399 | 409 | 399 | 403 | 51,000 |
2018/10/01 | 411 | 411 | 399 | 401 | 48,000 |
2018/09/28 | 411 | 416 | 411 | 414 | 32,800 |
2018/09/27 | 418 | 418 | 408 | 415 | 34,100 |
2018/09/26 | 412 | 419 | 408 | 419 | 39,200 |
2018/09/25 | 405 | 413 | 404 | 410 | 47,200 |
2018/09/21 | 388 | 410 | 388 | 410 | 50,500 |
2018/09/20 | 380 | 389 | 379 | 389 | 21,700 |
2018/09/19 | 384 | 384 | 379 | 379 | 16,200 |
2018/09/18 | 383 | 384 | 380 | 384 | 15,900 |
2018/09/14 | 385 | 388 | 385 | 388 | 15,500 |
2018/09/13 | 391 | 395 | 388 | 388 | 13,300 |
2018/09/12 | 388 | 391 | 382 | 391 | 11,000 |
2018/09/11 | 392 | 394 | 390 | 391 | 10,400 |
2018/09/10 | 381 | 397 | 379 | 397 | 24,900 |
2018/09/07 | 369 | 375 | 364 | 375 | 25,200 |
2018/09/06 | 391 | 395 | 358 | 365 | 112,400 |
2018/09/05 | 399 | 402 | 390 | 391 | 40,800 |
2018/09/04 | 407 | 407 | 400 | 401 | 13,700 |
2018/09/03 | 400 | 407 | 396 | 406 | 34,100 |
2018/08/31 | 395 | 400 | 392 | 400 | 21,300 |
2018/08/30 | 396 | 398 | 390 | 395 | 17,400 |
2018/08/29 | 396 | 396 | 392 | 392 | 12,600 |
2018/08/28 | 393 | 396 | 393 | 396 | 13,300 |
2018/08/27 | 387 | 392 | 386 | 392 | 25,900 |
2018/08/24 | 386 | 386 | 380 | 385 | 7,000 |
2018/08/23 | 382 | 385 | 379 | 385 | 19,600 |
2018/08/22 | 378 | 379 | 374 | 374 | 10,200 |
2018/08/21 | 381 | 382 | 378 | 378 | 9,000 |
2018/08/20 | 375 | 381 | 374 | 381 | 11,900 |
2018/08/17 | 368 | 376 | 368 | 375 | 8,800 |
2018/08/16 | 368 | 370 | 368 | 368 | 7,600 |
2018/08/15 | 368 | 370 | 366 | 369 | 14,400 |
2018/08/14 | 369 | 372 | 367 | 367 | 11,900 |
2018/08/13 | 374 | 374 | 369 | 371 | 12,000 |
2018/08/10 | 368 | 374 | 368 | 374 | 12,500 |
2018/08/09 | 372 | 372 | 368 | 368 | 8,100 |
2018/08/08 | 373 | 373 | 368 | 370 | 57,100 |
2018/08/07 | 377 | 378 | 373 | 374 | 9,400 |
2018/08/06 | 378 | 383 | 378 | 379 | 11,400 |
2018/08/03 | 385 | 385 | 378 | 378 | 7,300 |
2018/08/02 | 381 | 384 | 381 | 383 | 13,100 |
2018/08/01 | 377 | 379 | 377 | 378 | 7,300 |
2018/07/31 | 375 | 377 | 373 | 377 | 9,300 |
2018/07/30 | 375 | 382 | 375 | 375 | 35,000 |
2018/07/27 | 372 | 377 | 371 | 377 | 21,300 |
2018/07/26 | 372 | 373 | 369 | 372 | 21,600 |
2018/07/25 | 369 | 372 | 368 | 368 | 10,000 |
2018/07/24 | 366 | 370 | 366 | 368 | 19,200 |
2018/07/23 | 369 | 369 | 366 | 368 | 9,300 |
2018/07/20 | 367 | 371 | 367 | 369 | 9,600 |
2018/07/19 | 371 | 372 | 369 | 370 | 7,700 |
2018/07/18 | 367 | 371 | 365 | 371 | 13,000 |
2018/07/17 | 361 | 369 | 361 | 367 | 28,900 |
2018/07/13 | 365 | 365 | 358 | 364 | 20,400 |
2018/07/12 | 360 | 365 | 354 | 360 | 62,200 |
2018/07/11 | 382 | 382 | 351 | 352 | 175,500 |
2018/07/10 | 401 | 404 | 386 | 386 | 56,100 |
2018/07/09 | 405 | 406 | 400 | 401 | 13,500 |
2018/07/06 | 404 | 407 | 400 | 405 | 35,200 |
2018/07/05 | 419 | 420 | 400 | 403 | 56,500 |
2018/07/04 | 418 | 423 | 418 | 423 | 21,800 |
2018/07/03 | 418 | 421 | 417 | 419 | 8,600 |
2018/07/02 | 420 | 420 | 417 | 417 | 8,400 |
2018/06/29 | 423 | 423 | 418 | 419 | 10,900 |
2018/06/28 | 415 | 423 | 415 | 422 | 9,700 |
2018/06/27 | 416 | 419 | 414 | 418 | 11,000 |
2018/06/26 | 408 | 420 | 407 | 418 | 20,100 |
2018/06/25 | 419 | 419 | 408 | 408 | 21,500 |
2018/06/22 | 422 | 422 | 416 | 418 | 18,900 |
2018/06/21 | 428 | 428 | 423 | 425 | 23,000 |
2018/06/20 | 428 | 433 | 425 | 431 | 35,500 |
2018/06/19 | 427 | 428 | 423 | 428 | 24,700 |
2018/06/18 | 420 | 429 | 417 | 429 | 45,100 |
2018/06/15 | 422 | 423 | 418 | 420 | 31,800 |
2018/06/14 | 415 | 422 | 413 | 422 | 33,300 |
2018/06/13 | 406 | 419 | 406 | 417 | 78,900 |
2018/06/12 | 405 | 409 | 404 | 407 | 19,100 |
2018/06/11 | 408 | 409 | 405 | 406 | 22,000 |
2018/06/08 | 411 | 411 | 405 | 406 | 31,900 |
2018/06/07 | 403 | 420 | 400 | 415 | 76,400 |
2018/06/06 | 403 | 404 | 401 | 402 | 52,700 |
2018/06/05 | 410 | 411 | 400 | 409 | 218,900 |
2018/06/04 | 479 | 486 | 410 | 416 | 283,600 |
2018/06/01 | 479 | 480 | 479 | 479 | 14,800 |
2018/05/31 | 481 | 485 | 478 | 478 | 24,300 |
2018/05/30 | 485 | 486 | 480 | 480 | 18,400 |
2018/05/29 | 494 | 494 | 486 | 488 | 17,900 |
2018/05/28 | 494 | 496 | 492 | 494 | 10,400 |
2018/05/25 | 495 | 497 | 494 | 497 | 5,300 |
2018/05/24 | 492 | 496 | 492 | 496 | 8,900 |
2018/05/23 | 495 | 497 | 495 | 497 | 2,900 |
2018/05/22 | 497 | 498 | 494 | 497 | 7,600 |
2018/05/21 | 496 | 496 | 494 | 496 | 4,900 |
2018/05/18 | 497 | 498 | 495 | 495 | 14,000 |
2018/05/17 | 495 | 495 | 492 | 495 | 9,100 |
2018/05/16 | 494 | 494 | 492 | 494 | 6,700 |
2018/05/15 | 494 | 495 | 490 | 491 | 22,300 |
2018/05/14 | 494 | 494 | 491 | 494 | 4,800 |
2018/05/11 | 492 | 494 | 490 | 493 | 44,500 |
2018/05/10 | 494 | 495 | 491 | 492 | 8,000 |
2018/05/09 | 493 | 493 | 490 | 493 | 11,500 |
2018/05/08 | 492 | 494 | 492 | 492 | 5,600 |
2018/05/07 | 493 | 493 | 490 | 492 | 7,300 |
2018/05/02 | 496 | 496 | 491 | 493 | 16,700 |
2018/05/01 | 498 | 498 | 492 | 494 | 15,200 |
2018/04/27 | 495 | 498 | 493 | 498 | 16,400 |
2018/04/26 | 495 | 495 | 491 | 494 | 23,800 |
2018/04/25 | 494 | 495 | 490 | 493 | 43,300 |
2018/04/24 | 504 | 507 | 502 | 507 | 26,800 |
2018/04/23 | 501 | 505 | 501 | 504 | 7,900 |
2018/04/20 | 501 | 503 | 497 | 500 | 20,500 |
2018/04/19 | 499 | 503 | 498 | 502 | 19,500 |
2018/04/18 | 501 | 503 | 499 | 499 | 15,900 |
2018/04/17 | 505 | 506 | 500 | 500 | 21,400 |
2018/04/16 | 504 | 505 | 501 | 505 | 23,800 |
2018/04/13 | 504 | 505 | 501 | 503 | 18,500 |
2018/04/12 | 503 | 504 | 501 | 503 | 20,300 |
2018/04/11 | 501 | 502 | 500 | 500 | 11,800 |
2018/04/10 | 502 | 503 | 500 | 501 | 21,800 |
2018/04/09 | 497 | 501 | 497 | 501 | 12,200 |
2018/04/06 | 499 | 500 | 498 | 499 | 37,400 |
2018/04/05 | 497 | 500 | 497 | 500 | 15,000 |
2018/04/04 | 497 | 500 | 496 | 499 | 12,100 |
2018/04/03 | 496 | 498 | 494 | 497 | 13,500 |
2018/04/02 | 494 | 498 | 493 | 498 | 13,900 |
2018/03/30 | 490 | 497 | 489 | 494 | 26,500 |
2018/03/29 | 486 | 489 | 486 | 489 | 15,800 |
2018/03/28 | 481 | 486 | 481 | 484 | 22,300 |
2018/03/27 | 480 | 482 | 479 | 481 | 12,200 |
2018/03/26 | 478 | 479 | 475 | 479 | 17,600 |
2018/03/23 | 482 | 483 | 478 | 479 | 28,800 |
2018/03/22 | 484 | 485 | 482 | 482 | 8,100 |
2018/03/20 | 482 | 485 | 481 | 485 | 8,300 |
2018/03/19 | 486 | 486 | 482 | 485 | 13,100 |
2018/03/16 | 485 | 485 | 482 | 483 | 7,400 |
2018/03/15 | 483 | 484 | 481 | 483 | 10,500 |
2018/03/14 | 483 | 484 | 481 | 484 | 12,600 |
2018/03/13 | 484 | 485 | 480 | 483 | 15,900 |
2018/03/12 | 488 | 488 | 480 | 486 | 11,800 |
2018/03/09 | 479 | 492 | 478 | 483 | 35,300 |
2018/03/08 | 492 | 537 | 478 | 481 | 162,600 |
2018/03/07 | 490 | 493 | 487 | 491 | 11,900 |
2018/03/06 | 490 | 491 | 486 | 490 | 12,700 |
2018/03/05 | 488 | 490 | 486 | 490 | 14,100 |
2018/03/02 | 490 | 493 | 488 | 488 | 12,300 |
2018/03/01 | 496 | 497 | 493 | 494 | 9,000 |
2018/02/28 | 494 | 496 | 493 | 494 | 12,400 |
2018/02/27 | 497 | 497 | 492 | 493 | 10,600 |
2018/02/26 | 495 | 497 | 492 | 497 | 12,000 |
2018/02/23 | 490 | 491 | 488 | 491 | 4,900 |
2018/02/22 | 492 | 492 | 488 | 489 | 6,000 |
2018/02/21 | 494 | 494 | 490 | 492 | 7,800 |
2018/02/20 | 488 | 489 | 485 | 488 | 22,100 |
2018/02/19 | 482 | 487 | 482 | 487 | 16,700 |
2018/02/16 | 482 | 486 | 482 | 482 | 10,000 |
2018/02/15 | 478 | 482 | 477 | 479 | 10,900 |
2018/02/14 | 479 | 483 | 477 | 477 | 18,900 |
2018/02/13 | 486 | 486 | 478 | 479 | 18,800 |
2018/02/09 | 473 | 485 | 473 | 481 | 28,800 |
2018/02/08 | 488 | 491 | 485 | 489 | 16,600 |
2018/02/07 | 485 | 490 | 481 | 481 | 25,500 |
2018/02/06 | 485 | 488 | 472 | 473 | 64,700 |
2018/02/05 | 500 | 500 | 483 | 491 | 53,700 |
2018/02/02 | 500 | 502 | 499 | 502 | 12,900 |
2018/02/01 | 499 | 502 | 499 | 501 | 8,400 |
2018/01/31 | 501 | 501 | 499 | 499 | 9,000 |
2018/01/30 | 502 | 504 | 501 | 502 | 22,800 |
2018/01/29 | 500 | 505 | 500 | 502 | 21,900 |
2018/01/26 | 496 | 500 | 496 | 500 | 12,000 |
2018/01/25 | 499 | 499 | 495 | 496 | 15,200 |
2018/01/24 | 498 | 498 | 496 | 496 | 19,500 |
2018/01/23 | 498 | 499 | 497 | 497 | 8,400 |
2018/01/22 | 499 | 499 | 496 | 497 | 17,200 |
2018/01/19 | 497 | 499 | 496 | 497 | 18,400 |
2018/01/18 | 498 | 501 | 496 | 496 | 17,600 |
2018/01/17 | 500 | 501 | 498 | 498 | 21,000 |
2018/01/16 | 503 | 503 | 500 | 500 | 16,200 |
2018/01/15 | 506 | 507 | 504 | 505 | 16,400 |
2018/01/12 | 503 | 505 | 503 | 504 | 6,600 |
2018/01/11 | 505 | 506 | 500 | 505 | 23,600 |
2018/01/10 | 504 | 505 | 503 | 504 | 9,400 |
2018/01/09 | 502 | 504 | 502 | 504 | 13,500 |
2018/01/05 | 501 | 504 | 501 | 502 | 14,500 |
2018/01/04 | 501 | 503 | 501 | 502 | 15,000 |