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
2020/12/30 349 354 345 354 33,300
2020/12/29 354 354 346 347 13,700
2020/12/28 354 354 349 350 12,600
2020/12/25 355 355 349 353 23,200
2020/12/24 354 357 351 352 19,200
2020/12/23 356 356 351 353 16,200
2020/12/22 343 355 338 350 46,000
2020/12/21 341 343 341 343 6,300
2020/12/18 345 345 340 341 20,900
2020/12/17 352 352 344 345 12,100
2020/12/16 348 353 346 349 25,800
2020/12/15 351 357 346 348 42,100
2020/12/14 360 360 350 353 33,300
2020/12/11 373 379 355 361 98,900
2020/12/10 384 384 364 373 109,400
2020/12/09 381 384 379 384 21,500
2020/12/08 375 381 374 381 19,100
2020/12/07 384 384 372 375 29,700
2020/12/04 384 385 376 378 27,800
2020/12/03 381 385 378 384 21,400
2020/12/02 377 380 374 380 28,400
2020/12/01 360 376 360 376 26,600
2020/11/30 368 368 359 359 24,900
2020/11/27 362 363 361 363 13,000
2020/11/26 358 360 357 360 12,300
2020/11/25 364 365 359 362 22,000
2020/11/24 358 360 356 356 11,100
2020/11/20 356 357 351 354 18,900
2020/11/19 358 358 355 357 13,800
2020/11/18 355 360 355 359 10,700
2020/11/17 353 358 353 355 10,700
2020/11/16 363 368 353 353 18,200
2020/11/13 372 372 358 358 15,400
2020/11/12 369 374 365 374 22,200
2020/11/11 359 368 359 365 20,900
2020/11/10 368 369 351 356 27,300
2020/11/09 374 375 364 364 19,900
2020/11/06 363 375 360 375 40,900
2020/11/05 358 362 354 362 23,800
2020/11/04 360 362 350 358 36,300
2020/11/02 368 368 356 356 69,000
2020/10/30 364 369 357 369 51,400
2020/10/29 363 372 360 365 106,200
2020/10/28 363 368 360 365 312,500
2020/10/27 364 368 360 363 86,100
2020/10/26 380 380 370 370 69,500
2020/10/23 384 386 380 383 47,600
2020/10/22 386 391 385 387 26,600
2020/10/21 392 392 384 386 31,800
2020/10/20 395 395 386 390 43,200
2020/10/19 410 416 386 396 79,600
2020/10/16 400 431 399 410 437,100
2020/10/15 388 392 380 380 31,800
2020/10/14 399 400 392 392 16,000
2020/10/13 401 403 397 399 24,400
2020/10/12 399 402 394 401 64,100
2020/10/09 389 399 376 399 87,900
2020/10/08 386 390 385 389 23,900
2020/10/07 380 388 378 386 36,800
2020/10/06 392 394 379 381 41,300
2020/10/05 397 406 389 392 87,600
2020/10/02 398 401 370 389 100,800
2020/09/30 405 406 397 401 33,600
2020/09/29 403 408 401 403 34,300
2020/09/28 402 407 398 407 33,600
2020/09/25 400 401 397 400 15,200
2020/09/24 406 408 398 402 31,900
2020/09/23 408 408 399 406 22,300
2020/09/18 400 407 395 406 29,400
2020/09/17 408 408 396 399 25,100
2020/09/16 400 409 395 402 47,000
2020/09/15 405 409 400 405 60,200
2020/09/14 391 405 382 400 89,500
2020/09/11 396 399 373 380 176,000
2020/09/10 447 478 390 393 669,300
2020/09/09 420 435 417 435 86,200
2020/09/08 420 422 405 421 66,000
2020/09/07 404 420 402 420 85,300
2020/09/04 390 403 390 399 30,200
2020/09/03 405 405 398 400 38,500
2020/09/02 405 405 400 405 21,500
2020/09/01 395 404 386 404 46,800
2020/08/31 385 402 380 402 59,400
2020/08/28 398 405 367 377 59,300
2020/08/27 395 397 388 397 37,200
2020/08/26 395 406 380 395 145,100
2020/08/25 390 396 389 394 66,800
2020/08/24 386 388 380 388 20,800
2020/08/21 388 388 381 385 19,000
2020/08/20 385 388 379 385 24,800
2020/08/19 384 385 378 385 21,400
2020/08/18 377 385 377 384 52,400
2020/08/17 367 378 366 376 49,300
2020/08/14 367 367 362 367 10,700
2020/08/13 357 366 357 366 25,300
2020/08/12 355 360 355 360 11,500
2020/08/11 345 360 345 359 29,000
2020/08/07 343 343 342 343 1,800
2020/08/06 339 344 338 342 6,000
2020/08/05 339 339 336 339 6,500
2020/08/04 333 339 333 339 3,100
2020/08/03 331 335 331 334 6,800
2020/07/31 338 339 331 331 4,600
2020/07/30 340 342 336 336 7,200
2020/07/29 350 350 339 340 9,200
2020/07/28 349 351 347 350 12,400
2020/07/27 346 346 338 346 5,400
2020/07/22 342 342 339 339 3,900
2020/07/21 347 347 342 343 4,300
2020/07/20 345 345 342 344 3,300
2020/07/17 351 351 343 345 2,700
2020/07/16 351 351 345 345 4,200
2020/07/15 351 352 345 349 9,000
2020/07/14 345 345 343 345 4,300
2020/07/13 345 345 342 343 6,700
2020/07/10 345 353 345 345 13,500
2020/07/09 351 354 346 346 8,800
2020/07/08 352 354 350 351 10,100
2020/07/07 348 352 344 352 5,900
2020/07/06 347 349 343 347 13,900
2020/07/03 338 350 334 347 19,500
2020/07/02 369 369 333 333 32,000
2020/07/01 372 373 367 367 28,000
2020/06/30 365 373 364 366 36,900
2020/06/29 351 362 351 362 23,100
2020/06/26 352 352 348 351 13,100
2020/06/25 351 352 348 350 7,500
2020/06/24 355 355 352 353 14,800
2020/06/23 350 353 348 351 19,600
2020/06/22 337 345 336 345 17,700
2020/06/19 329 333 327 331 27,100
2020/06/18 329 333 323 332 11,500
2020/06/17 339 339 322 327 43,300
2020/06/16 333 337 333 337 19,000
2020/06/15 333 340 332 332 36,000
2020/06/12 337 365 326 332 187,100
2020/06/11 352 359 349 353 35,500
2020/06/10 360 363 355 355 30,400
2020/06/09 374 376 363 364 43,100
2020/06/08 386 389 360 374 153,800
2020/06/05 372 408 371 385 439,300
2020/06/04 368 370 366 370 20,100
2020/06/03 373 373 357 365 35,000
2020/06/02 353 373 351 373 91,000
2020/06/01 358 360 348 353 44,200
2020/05/29 355 358 349 355 20,600
2020/05/28 348 354 343 354 33,400
2020/05/27 339 345 336 345 19,200
2020/05/26 340 345 334 337 31,900
2020/05/25 330 340 328 340 70,400
2020/05/22 328 329 325 327 10,100
2020/05/21 317 329 316 327 32,200
2020/05/20 312 317 312 317 15,600
2020/05/19 308 312 307 312 11,400
2020/05/18 305 307 304 307 6,100
2020/05/15 301 303 300 303 5,300
2020/05/14 302 303 300 300 4,300
2020/05/13 302 302 300 302 3,000
2020/05/12 301 302 301 302 3,300
2020/05/11 306 306 301 304 5,000
2020/05/08 302 305 301 302 7,400
2020/05/07 311 317 302 302 27,500
2020/05/01 313 314 309 310 12,300
2020/04/30 315 315 312 312 6,500
2020/04/28 315 315 311 315 15,700
2020/04/27 315 316 313 316 14,500
2020/04/24 309 315 309 312 12,000
2020/04/23 308 311 307 310 4,800
2020/04/22 306 307 303 305 12,200
2020/04/21 310 310 306 308 10,600
2020/04/20 314 314 311 311 8,500
2020/04/17 316 316 312 312 9,500
2020/04/16 313 315 312 315 10,300
2020/04/15 315 315 311 313 5,500
2020/04/14 315 315 311 314 7,000
2020/04/13 315 317 314 314 8,600
2020/04/10 310 316 309 311 9,600
2020/04/09 309 311 306 308 7,400
2020/04/08 298 307 298 307 10,200
2020/04/07 296 304 295 298 14,500
2020/04/06 270 292 270 292 25,000
2020/04/03 286 286 280 280 13,300
2020/04/02 303 303 291 292 12,800
2020/04/01 315 315 306 306 19,800
2020/03/31 322 323 313 323 18,200
2020/03/30 309 320 303 320 17,700
2020/03/27 297 310 297 310 33,100
2020/03/26 289 297 283 295 18,200
2020/03/25 303 307 271 289 35,300
2020/03/24 272 295 272 295 19,400
2020/03/23 252 274 252 274 33,000
2020/03/19 243 250 240 250 18,900
2020/03/18 233 243 231 243 24,100
2020/03/17 220 229 220 228 12,500
2020/03/16 211 224 210 220 27,400
2020/03/13 200 218 192 211 75,500
2020/03/12 240 240 214 232 54,200
2020/03/11 231 240 230 230 32,200
2020/03/10 240 248 227 236 59,000
2020/03/09 286 291 250 250 25,900
2020/03/06 316 316 287 287 52,000
2020/03/05 304 308 295 304 30,300
2020/03/04 304 308 298 301 19,000
2020/03/03 332 335 308 308 45,200
2020/03/02 310 327 310 321 120,100
2020/02/28 307 339 300 310 251,200
2020/02/27 310 320 297 297 21,100
2020/02/26 316 316 305 308 12,700
2020/02/25 326 326 316 316 12,200
2020/02/21 329 332 328 332 6,900
2020/02/20 330 332 328 329 3,300
2020/02/19 328 333 327 331 3,300
2020/02/18 328 328 326 326 7,100
2020/02/17 330 330 328 329 6,500
2020/02/14 333 333 330 332 4,500
2020/02/13 333 333 331 333 2,400
2020/02/12 335 335 331 333 4,900
2020/02/10 330 331 330 330 4,900
2020/02/07 336 336 332 332 1,800
2020/02/06 334 336 333 335 8,000
2020/02/05 335 335 332 334 2,300
2020/02/04 330 333 330 333 2,500
2020/02/03 334 334 329 331 6,700
2020/01/31 335 337 333 335 3,900
2020/01/30 336 336 333 333 7,200
2020/01/29 335 335 334 335 4,100
2020/01/28 333 336 331 335 11,700
2020/01/27 333 336 333 333 8,700
2020/01/24 335 336 333 333 7,400
2020/01/23 335 338 334 334 4,700
2020/01/22 335 338 335 337 4,500
2020/01/21 334 337 334 335 5,400
2020/01/20 336 336 334 334 4,800
2020/01/17 338 338 334 335 5,400
2020/01/16 337 337 335 336 3,200
2020/01/15 338 338 336 338 4,300
2020/01/14 335 337 335 337 9,600
2020/01/10 340 340 336 337 36,200
2020/01/09 341 341 336 341 11,800
2020/01/08 337 337 334 335 7,800
2020/01/07 340 341 339 339 6,100
2020/01/06 342 342 340 340 5,800

このページの先頭へ