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 |
---|---|---|---|---|---|
2019/12/30 | 342 | 344 | 341 | 342 | 20,100 |
2019/12/27 | 335 | 338 | 335 | 335 | 8,200 |
2019/12/26 | 335 | 337 | 335 | 335 | 14,200 |
2019/12/25 | 339 | 339 | 333 | 335 | 14,900 |
2019/12/24 | 339 | 340 | 335 | 335 | 7,800 |
2019/12/23 | 341 | 341 | 340 | 341 | 5,200 |
2019/12/20 | 341 | 341 | 339 | 340 | 5,300 |
2019/12/19 | 339 | 341 | 338 | 341 | 8,900 |
2019/12/18 | 340 | 340 | 336 | 340 | 7,900 |
2019/12/17 | 340 | 340 | 335 | 337 | 8,600 |
2019/12/16 | 340 | 341 | 339 | 341 | 14,400 |
2019/12/13 | 341 | 342 | 336 | 339 | 15,000 |
2019/12/12 | 339 | 340 | 335 | 335 | 7,400 |
2019/12/11 | 336 | 340 | 335 | 340 | 9,400 |
2019/12/10 | 333 | 336 | 332 | 334 | 11,300 |
2019/12/09 | 340 | 344 | 333 | 335 | 38,200 |
2019/12/06 | 340 | 347 | 338 | 342 | 30,100 |
2019/12/05 | 336 | 338 | 335 | 338 | 17,500 |
2019/12/04 | 335 | 336 | 334 | 335 | 7,800 |
2019/12/03 | 341 | 341 | 336 | 337 | 25,400 |
2019/12/02 | 343 | 343 | 337 | 340 | 20,300 |
2019/11/29 | 344 | 344 | 342 | 344 | 7,800 |
2019/11/28 | 344 | 345 | 341 | 344 | 7,600 |
2019/11/27 | 344 | 345 | 342 | 344 | 6,200 |
2019/11/26 | 344 | 345 | 342 | 344 | 7,500 |
2019/11/25 | 346 | 346 | 341 | 344 | 12,900 |
2019/11/22 | 345 | 345 | 344 | 344 | 5,000 |
2019/11/21 | 344 | 345 | 342 | 345 | 7,400 |
2019/11/20 | 345 | 347 | 345 | 345 | 12,800 |
2019/11/19 | 342 | 345 | 342 | 344 | 4,700 |
2019/11/18 | 344 | 348 | 344 | 344 | 4,500 |
2019/11/15 | 340 | 346 | 340 | 344 | 8,400 |
2019/11/14 | 345 | 345 | 338 | 342 | 24,300 |
2019/11/13 | 347 | 347 | 344 | 344 | 9,900 |
2019/11/12 | 346 | 347 | 343 | 347 | 13,600 |
2019/11/11 | 344 | 345 | 343 | 345 | 7,600 |
2019/11/08 | 344 | 345 | 341 | 343 | 16,800 |
2019/11/07 | 345 | 345 | 342 | 343 | 8,500 |
2019/11/06 | 346 | 349 | 344 | 346 | 9,900 |
2019/11/05 | 349 | 350 | 346 | 346 | 26,900 |
2019/11/01 | 338 | 345 | 338 | 345 | 16,200 |
2019/10/31 | 349 | 350 | 339 | 341 | 44,600 |
2019/10/30 | 335 | 362 | 335 | 349 | 194,300 |
2019/10/29 | 337 | 340 | 332 | 332 | 248,500 |
2019/10/28 | 346 | 348 | 345 | 345 | 52,400 |
2019/10/25 | 347 | 353 | 345 | 349 | 30,100 |
2019/10/24 | 350 | 352 | 348 | 348 | 20,400 |
2019/10/23 | 353 | 353 | 348 | 351 | 26,900 |
2019/10/21 | 360 | 360 | 353 | 353 | 19,600 |
2019/10/18 | 358 | 361 | 358 | 359 | 9,300 |
2019/10/17 | 357 | 362 | 357 | 359 | 9,200 |
2019/10/16 | 355 | 359 | 355 | 359 | 19,300 |
2019/10/15 | 359 | 362 | 354 | 356 | 27,300 |
2019/10/11 | 364 | 364 | 353 | 359 | 23,200 |
2019/10/10 | 366 | 371 | 365 | 365 | 24,700 |
2019/10/09 | 369 | 369 | 365 | 367 | 10,900 |
2019/10/08 | 370 | 370 | 367 | 369 | 7,400 |
2019/10/07 | 369 | 370 | 368 | 369 | 11,200 |
2019/10/04 | 366 | 369 | 366 | 369 | 8,600 |
2019/10/03 | 366 | 371 | 364 | 366 | 26,600 |
2019/10/02 | 365 | 371 | 365 | 371 | 15,000 |
2019/10/01 | 358 | 373 | 358 | 370 | 26,800 |
2019/09/30 | 351 | 363 | 350 | 358 | 43,900 |
2019/09/27 | 369 | 374 | 353 | 354 | 36,800 |
2019/09/26 | 370 | 370 | 365 | 370 | 22,600 |
2019/09/25 | 369 | 370 | 367 | 370 | 16,600 |
2019/09/24 | 362 | 367 | 362 | 367 | 12,800 |
2019/09/20 | 358 | 361 | 358 | 360 | 12,500 |
2019/09/19 | 352 | 355 | 352 | 355 | 11,600 |
2019/09/18 | 350 | 350 | 347 | 349 | 21,800 |
2019/09/17 | 352 | 355 | 349 | 350 | 17,800 |
2019/09/13 | 349 | 350 | 347 | 350 | 19,700 |
2019/09/12 | 347 | 348 | 344 | 346 | 18,300 |
2019/09/11 | 342 | 346 | 339 | 346 | 15,900 |
2019/09/10 | 342 | 345 | 340 | 341 | 10,600 |
2019/09/09 | 346 | 362 | 331 | 343 | 52,200 |
2019/09/06 | 339 | 343 | 332 | 335 | 49,800 |
2019/09/05 | 338 | 343 | 333 | 333 | 18,700 |
2019/09/04 | 338 | 340 | 336 | 338 | 10,400 |
2019/09/03 | 345 | 346 | 338 | 342 | 13,900 |
2019/09/02 | 353 | 353 | 340 | 343 | 29,200 |
2019/08/30 | 360 | 360 | 350 | 354 | 16,600 |
2019/08/29 | 367 | 367 | 359 | 359 | 8,900 |
2019/08/28 | 363 | 367 | 363 | 365 | 7,900 |
2019/08/27 | 361 | 365 | 361 | 362 | 7,100 |
2019/08/26 | 363 | 365 | 361 | 361 | 8,600 |
2019/08/23 | 370 | 370 | 361 | 365 | 10,000 |
2019/08/22 | 370 | 371 | 365 | 370 | 10,800 |
2019/08/21 | 370 | 376 | 369 | 370 | 13,700 |
2019/08/20 | 365 | 370 | 364 | 370 | 12,000 |
2019/08/19 | 363 | 365 | 360 | 362 | 23,000 |
2019/08/16 | 358 | 358 | 355 | 357 | 3,600 |
2019/08/15 | 356 | 359 | 353 | 357 | 8,200 |
2019/08/14 | 356 | 360 | 355 | 360 | 5,100 |
2019/08/13 | 354 | 357 | 352 | 357 | 8,700 |
2019/08/09 | 353 | 357 | 353 | 356 | 5,700 |
2019/08/08 | 349 | 355 | 349 | 353 | 5,700 |
2019/08/07 | 349 | 351 | 349 | 350 | 7,700 |
2019/08/06 | 351 | 357 | 347 | 348 | 17,300 |
2019/08/05 | 354 | 354 | 352 | 354 | 8,100 |
2019/08/02 | 353 | 359 | 353 | 355 | 15,100 |
2019/08/01 | 355 | 360 | 355 | 358 | 5,100 |
2019/07/31 | 360 | 360 | 357 | 357 | 2,800 |
2019/07/30 | 361 | 361 | 359 | 359 | 9,400 |
2019/07/29 | 355 | 361 | 354 | 361 | 9,400 |
2019/07/26 | 353 | 353 | 351 | 353 | 7,800 |
2019/07/25 | 353 | 353 | 350 | 353 | 6,800 |
2019/07/24 | 355 | 355 | 351 | 352 | 10,700 |
2019/07/23 | 351 | 355 | 351 | 353 | 2,400 |
2019/07/22 | 355 | 355 | 345 | 349 | 18,000 |
2019/07/19 | 350 | 358 | 349 | 352 | 9,000 |
2019/07/18 | 351 | 351 | 344 | 348 | 51,800 |
2019/07/17 | 361 | 362 | 353 | 353 | 12,000 |
2019/07/16 | 359 | 364 | 359 | 360 | 6,100 |
2019/07/12 | 361 | 362 | 359 | 359 | 7,600 |
2019/07/11 | 356 | 359 | 356 | 358 | 6,000 |
2019/07/10 | 360 | 362 | 355 | 355 | 11,300 |
2019/07/09 | 354 | 359 | 354 | 359 | 6,500 |
2019/07/08 | 348 | 354 | 348 | 353 | 6,800 |
2019/07/05 | 348 | 350 | 345 | 347 | 9,100 |
2019/07/04 | 350 | 350 | 344 | 347 | 17,900 |
2019/07/03 | 354 | 355 | 347 | 350 | 16,700 |
2019/07/02 | 354 | 359 | 352 | 353 | 13,000 |
2019/07/01 | 353 | 354 | 352 | 352 | 8,400 |
2019/06/28 | 352 | 355 | 352 | 352 | 12,300 |
2019/06/27 | 354 | 357 | 352 | 352 | 7,800 |
2019/06/26 | 356 | 358 | 353 | 354 | 13,100 |
2019/06/25 | 361 | 363 | 354 | 355 | 14,300 |
2019/06/24 | 365 | 369 | 360 | 360 | 20,500 |
2019/06/21 | 369 | 369 | 362 | 363 | 14,300 |
2019/06/20 | 365 | 369 | 363 | 369 | 14,500 |
2019/06/19 | 363 | 366 | 361 | 361 | 8,400 |
2019/06/18 | 364 | 366 | 360 | 361 | 44,000 |
2019/06/17 | 359 | 366 | 356 | 366 | 20,500 |
2019/06/14 | 357 | 358 | 353 | 358 | 13,600 |
2019/06/13 | 360 | 364 | 350 | 354 | 41,400 |
2019/06/12 | 362 | 369 | 360 | 365 | 23,900 |
2019/06/11 | 358 | 367 | 350 | 367 | 29,600 |
2019/06/10 | 338 | 360 | 335 | 359 | 62,700 |
2019/06/07 | 327 | 354 | 327 | 339 | 124,800 |
2019/06/06 | 350 | 366 | 320 | 320 | 132,300 |
2019/06/05 | 357 | 362 | 345 | 345 | 30,800 |
2019/06/04 | 330 | 342 | 330 | 342 | 22,400 |
2019/06/03 | 316 | 339 | 315 | 337 | 118,900 |
2019/05/31 | 363 | 365 | 332 | 333 | 175,400 |
2019/05/30 | 365 | 375 | 358 | 367 | 288,400 |
2019/05/29 | 337 | 397 | 332 | 371 | 1,192,200 |
2019/05/28 | 327 | 343 | 327 | 337 | 13,600 |
2019/05/27 | 320 | 329 | 317 | 325 | 10,700 |
2019/05/24 | 325 | 325 | 318 | 320 | 8,000 |
2019/05/23 | 326 | 328 | 326 | 327 | 5,300 |
2019/05/22 | 325 | 326 | 322 | 325 | 8,600 |
2019/05/21 | 316 | 325 | 316 | 322 | 12,300 |
2019/05/20 | 313 | 318 | 309 | 318 | 7,200 |
2019/05/17 | 294 | 313 | 291 | 313 | 17,500 |
2019/05/16 | 293 | 293 | 291 | 293 | 4,900 |
2019/05/15 | 292 | 293 | 291 | 291 | 7,000 |
2019/05/14 | 291 | 293 | 291 | 293 | 4,300 |
2019/05/13 | 299 | 299 | 292 | 294 | 9,200 |
2019/05/10 | 301 | 303 | 299 | 299 | 10,800 |
2019/05/09 | 311 | 311 | 301 | 302 | 10,800 |
2019/05/08 | 310 | 311 | 308 | 311 | 5,600 |
2019/05/07 | 313 | 313 | 311 | 312 | 7,500 |
2019/04/26 | 321 | 321 | 312 | 313 | 11,400 |
2019/04/25 | 315 | 323 | 315 | 321 | 11,200 |
2019/04/24 | 313 | 315 | 313 | 313 | 4,900 |
2019/04/23 | 318 | 322 | 315 | 315 | 17,400 |
2019/04/22 | 318 | 323 | 316 | 323 | 16,300 |
2019/04/19 | 314 | 323 | 314 | 320 | 14,000 |
2019/04/18 | 311 | 315 | 310 | 314 | 6,300 |
2019/04/17 | 310 | 312 | 310 | 311 | 6,900 |
2019/04/16 | 318 | 318 | 310 | 312 | 4,200 |
2019/04/15 | 317 | 320 | 310 | 317 | 18,000 |
2019/04/12 | 315 | 317 | 307 | 317 | 22,700 |
2019/04/11 | 311 | 317 | 307 | 314 | 8,300 |
2019/04/10 | 312 | 316 | 309 | 313 | 9,100 |
2019/04/09 | 316 | 320 | 305 | 312 | 22,600 |
2019/04/08 | 322 | 328 | 317 | 319 | 8,200 |
2019/04/05 | 321 | 323 | 316 | 320 | 11,700 |
2019/04/04 | 319 | 326 | 315 | 326 | 15,200 |
2019/04/03 | 324 | 327 | 316 | 322 | 38,100 |
2019/04/02 | 303 | 330 | 300 | 325 | 68,400 |
2019/04/01 | 321 | 325 | 300 | 304 | 107,200 |
2019/03/29 | 326 | 326 | 321 | 325 | 5,100 |
2019/03/28 | 327 | 328 | 325 | 326 | 6,300 |
2019/03/27 | 327 | 329 | 324 | 327 | 14,100 |
2019/03/26 | 322 | 329 | 318 | 328 | 35,700 |
2019/03/25 | 322 | 323 | 316 | 321 | 11,800 |
2019/03/22 | 315 | 323 | 315 | 321 | 13,700 |
2019/03/20 | 325 | 325 | 311 | 317 | 29,500 |
2019/03/19 | 313 | 329 | 310 | 324 | 31,500 |
2019/03/18 | 311 | 314 | 310 | 313 | 18,800 |
2019/03/15 | 325 | 326 | 311 | 311 | 28,900 |
2019/03/14 | 309 | 323 | 309 | 322 | 35,900 |
2019/03/13 | 311 | 318 | 308 | 309 | 20,600 |
2019/03/12 | 315 | 315 | 306 | 314 | 31,700 |
2019/03/11 | 325 | 325 | 315 | 317 | 55,800 |
2019/03/08 | 328 | 334 | 320 | 324 | 209,000 |
2019/03/07 | 309 | 357 | 309 | 341 | 1,136,600 |
2019/03/06 | 303 | 309 | 299 | 305 | 22,100 |
2019/03/05 | 302 | 303 | 297 | 303 | 14,700 |
2019/03/04 | 300 | 302 | 296 | 302 | 16,300 |
2019/03/01 | 299 | 299 | 294 | 297 | 5,800 |
2019/02/28 | 295 | 298 | 290 | 297 | 15,500 |
2019/02/27 | 298 | 299 | 297 | 297 | 8,400 |
2019/02/26 | 291 | 301 | 291 | 298 | 24,200 |
2019/02/25 | 300 | 302 | 298 | 302 | 8,500 |
2019/02/22 | 298 | 301 | 294 | 301 | 9,600 |
2019/02/21 | 300 | 302 | 296 | 300 | 9,400 |
2019/02/20 | 296 | 299 | 296 | 299 | 3,400 |
2019/02/19 | 300 | 300 | 296 | 299 | 5,800 |
2019/02/18 | 295 | 300 | 295 | 299 | 10,000 |
2019/02/15 | 294 | 295 | 291 | 295 | 3,400 |
2019/02/14 | 294 | 295 | 293 | 294 | 3,200 |
2019/02/13 | 295 | 295 | 291 | 292 | 4,300 |
2019/02/12 | 291 | 295 | 291 | 295 | 5,900 |
2019/02/08 | 289 | 295 | 284 | 294 | 20,300 |
2019/02/07 | 283 | 289 | 283 | 289 | 8,900 |
2019/02/06 | 281 | 288 | 281 | 286 | 5,400 |
2019/02/05 | 277 | 294 | 275 | 282 | 13,100 |
2019/02/04 | 283 | 285 | 275 | 275 | 17,400 |
2019/02/01 | 294 | 295 | 283 | 283 | 13,800 |
2019/01/31 | 296 | 298 | 293 | 296 | 9,000 |
2019/01/30 | 297 | 299 | 293 | 293 | 12,700 |
2019/01/29 | 285 | 297 | 285 | 297 | 16,500 |
2019/01/28 | 288 | 294 | 285 | 285 | 8,500 |
2019/01/25 | 290 | 293 | 289 | 289 | 9,500 |
2019/01/24 | 294 | 294 | 290 | 292 | 4,200 |
2019/01/23 | 297 | 297 | 285 | 295 | 11,500 |
2019/01/22 | 295 | 300 | 293 | 300 | 8,100 |
2019/01/21 | 293 | 299 | 290 | 298 | 22,900 |
2019/01/18 | 296 | 298 | 293 | 296 | 6,000 |
2019/01/17 | 293 | 297 | 293 | 296 | 11,300 |
2019/01/16 | 289 | 297 | 286 | 293 | 15,700 |
2019/01/15 | 288 | 290 | 285 | 289 | 11,000 |
2019/01/11 | 282 | 293 | 281 | 290 | 12,500 |
2019/01/10 | 290 | 291 | 281 | 286 | 18,900 |
2019/01/09 | 293 | 294 | 290 | 293 | 8,700 |
2019/01/08 | 293 | 297 | 288 | 291 | 15,500 |
2019/01/07 | 295 | 297 | 284 | 297 | 20,600 |
2019/01/04 | 279 | 292 | 274 | 292 | 31,300 |