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

トプコン(7732)の株価時系列情報

トプコン(7732)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
2017/12/29 2,426 2,454 2,422 2,437 471,100
2017/12/28 2,431 2,443 2,410 2,417 394,100
2017/12/27 2,396 2,433 2,386 2,416 302,400
2017/12/26 2,399 2,421 2,388 2,391 422,000
2017/12/25 2,387 2,427 2,368 2,419 487,200
2017/12/22 2,333 2,359 2,309 2,358 585,900
2017/12/21 2,332 2,353 2,297 2,342 702,000
2017/12/20 2,375 2,376 2,342 2,355 510,600
2017/12/19 2,430 2,434 2,381 2,382 459,600
2017/12/18 2,388 2,471 2,387 2,449 669,200
2017/12/15 2,402 2,424 2,326 2,353 878,000
2017/12/14 2,375 2,404 2,348 2,355 481,700
2017/12/13 2,400 2,400 2,357 2,372 375,900
2017/12/12 2,409 2,427 2,395 2,401 328,200
2017/12/11 2,407 2,414 2,381 2,412 424,500
2017/12/08 2,356 2,415 2,355 2,409 734,800
2017/12/07 2,400 2,431 2,392 2,406 466,300
2017/12/06 2,435 2,440 2,366 2,375 867,600
2017/12/05 2,445 2,476 2,440 2,459 600,200
2017/12/04 2,507 2,520 2,489 2,490 551,100
2017/12/01 2,512 2,512 2,467 2,495 582,200
2017/11/30 2,560 2,560 2,488 2,491 776,500
2017/11/29 2,529 2,575 2,519 2,567 695,000
2017/11/28 2,533 2,547 2,486 2,503 792,000
2017/11/27 2,591 2,603 2,566 2,579 286,800
2017/11/24 2,578 2,612 2,567 2,610 279,600
2017/11/22 2,615 2,636 2,562 2,584 604,500
2017/11/21 2,570 2,618 2,570 2,602 900,500
2017/11/20 2,507 2,562 2,487 2,554 485,800
2017/11/17 2,528 2,528 2,480 2,495 433,600
2017/11/16 2,367 2,493 2,363 2,478 666,000
2017/11/15 2,421 2,447 2,360 2,381 436,700
2017/11/14 2,448 2,477 2,440 2,453 339,000
2017/11/13 2,487 2,487 2,444 2,449 354,300
2017/11/10 2,485 2,508 2,432 2,487 672,400
2017/11/09 2,559 2,598 2,465 2,521 990,400
2017/11/08 2,460 2,577 2,454 2,557 1,217,600
2017/11/07 2,326 2,454 2,325 2,453 798,300
2017/11/06 2,347 2,356 2,296 2,317 741,000
2017/11/02 2,375 2,376 2,298 2,339 706,900
2017/11/01 2,385 2,410 2,358 2,379 813,200
2017/10/31 2,300 2,404 2,283 2,383 1,642,700
2017/10/30 2,186 2,320 2,186 2,238 2,751,600
2017/10/27 2,364 2,404 2,306 2,363 1,168,400
2017/10/26 2,333 2,362 2,322 2,351 744,400
2017/10/25 2,315 2,353 2,314 2,323 566,800
2017/10/24 2,260 2,304 2,258 2,301 366,900
2017/10/23 2,290 2,292 2,260 2,274 426,100
2017/10/20 2,240 2,274 2,236 2,266 402,500
2017/10/19 2,270 2,283 2,257 2,261 434,900
2017/10/18 2,277 2,289 2,250 2,275 375,900
2017/10/17 2,324 2,337 2,271 2,278 717,000
2017/10/16 2,310 2,334 2,299 2,318 590,000
2017/10/13 2,262 2,344 2,262 2,315 1,052,000
2017/10/12 2,229 2,277 2,226 2,261 694,900
2017/10/11 2,167 2,247 2,165 2,244 893,300
2017/10/10 2,099 2,180 2,098 2,180 697,100
2017/10/06 2,117 2,133 2,105 2,114 529,000
2017/10/05 2,090 2,111 2,068 2,110 518,300
2017/10/04 2,069 2,107 2,059 2,100 661,000
2017/10/03 2,005 2,064 1,993 2,063 668,000
2017/10/02 1,988 2,004 1,985 1,999 444,200
2017/09/29 1,953 1,982 1,948 1,982 400,700
2017/09/28 1,948 1,961 1,927 1,958 480,500
2017/09/27 1,918 1,926 1,901 1,918 403,000
2017/09/26 1,944 1,951 1,922 1,924 347,500
2017/09/25 1,936 1,962 1,936 1,960 279,700
2017/09/22 1,930 1,941 1,912 1,917 332,200
2017/09/21 1,967 1,976 1,924 1,930 522,800
2017/09/20 2,005 2,007 1,954 1,967 720,700
2017/09/19 2,019 2,032 2,005 2,021 598,100
2017/09/15 1,995 2,005 1,977 2,005 406,000
2017/09/14 2,022 2,026 1,988 1,995 376,400
2017/09/13 1,985 2,002 1,967 1,998 479,700
2017/09/12 1,974 1,982 1,952 1,974 637,800
2017/09/11 1,938 1,971 1,932 1,942 444,100
2017/09/08 1,916 1,941 1,908 1,917 511,400
2017/09/07 1,886 1,920 1,872 1,912 374,100
2017/09/06 1,824 1,892 1,804 1,888 397,600
2017/09/05 1,880 1,885 1,811 1,829 703,200
2017/09/04 1,913 1,923 1,874 1,879 555,000
2017/09/01 1,957 1,964 1,927 1,953 580,400
2017/08/31 1,968 1,970 1,936 1,941 627,400
2017/08/30 1,918 1,961 1,905 1,949 1,466,400
2017/08/29 1,872 1,884 1,862 1,884 319,700
2017/08/28 1,892 1,901 1,869 1,900 376,600
2017/08/25 1,902 1,902 1,874 1,880 264,200
2017/08/24 1,881 1,903 1,868 1,877 401,700
2017/08/23 1,931 1,956 1,868 1,875 559,200
2017/08/22 1,862 1,887 1,858 1,882 680,100
2017/08/21 1,920 1,923 1,852 1,859 973,700
2017/08/18 1,964 1,974 1,946 1,948 419,600
2017/08/17 2,025 2,029 1,995 1,997 496,600
2017/08/16 2,043 2,064 2,020 2,049 366,600
2017/08/15 1,998 2,055 1,996 2,047 579,300
2017/08/14 1,997 2,034 1,966 1,971 648,800
2017/08/10 2,026 2,047 2,021 2,047 313,300
2017/08/09 2,066 2,072 2,019 2,036 463,500
2017/08/08 2,098 2,109 2,069 2,084 711,000
2017/08/07 2,019 2,095 2,019 2,093 1,006,800
2017/08/04 1,944 2,004 1,935 2,000 564,500
2017/08/03 1,951 1,951 1,920 1,944 310,000
2017/08/02 1,916 1,969 1,916 1,958 777,100
2017/08/01 1,890 1,895 1,846 1,888 847,600
2017/07/31 2,006 2,012 1,885 1,890 1,449,000
2017/07/28 2,084 2,094 2,053 2,055 757,700
2017/07/27 2,046 2,080 2,040 2,066 558,800
2017/07/26 2,036 2,063 2,028 2,043 505,500
2017/07/25 2,033 2,055 2,022 2,041 497,200
2017/07/24 1,980 2,014 1,968 2,013 355,700
2017/07/21 1,983 2,008 1,976 1,998 483,800
2017/07/20 1,975 1,987 1,967 1,975 312,100
2017/07/19 1,943 1,973 1,937 1,966 381,400
2017/07/18 1,945 1,959 1,936 1,957 439,400
2017/07/14 1,985 1,995 1,947 1,948 831,400
2017/07/13 2,042 2,045 2,003 2,013 428,500
2017/07/12 2,039 2,053 2,023 2,041 350,000
2017/07/11 2,032 2,060 2,019 2,050 766,700
2017/07/10 1,975 2,015 1,970 2,012 605,900
2017/07/07 1,940 1,972 1,933 1,949 423,700
2017/07/06 1,960 1,988 1,953 1,964 646,300
2017/07/05 1,965 1,981 1,927 1,956 757,000
2017/07/04 1,975 2,004 1,968 1,980 879,600
2017/07/03 1,958 1,960 1,931 1,952 537,300
2017/06/30 1,914 1,934 1,904 1,934 967,100
2017/06/29 1,930 1,956 1,923 1,939 1,329,800
2017/06/28 1,925 1,944 1,912 1,927 906,300
2017/06/27 1,926 1,940 1,913 1,925 457,600
2017/06/26 1,907 1,935 1,907 1,912 606,000
2017/06/23 1,923 1,931 1,894 1,898 645,700
2017/06/22 1,901 1,964 1,900 1,916 1,258,000
2017/06/21 1,899 1,905 1,888 1,898 762,300
2017/06/20 1,913 1,915 1,897 1,898 637,200
2017/06/19 1,866 1,882 1,862 1,873 565,000
2017/06/16 1,851 1,858 1,825 1,852 1,029,300
2017/06/15 1,844 1,868 1,833 1,852 476,600
2017/06/14 1,870 1,876 1,849 1,850 518,900
2017/06/13 1,858 1,868 1,839 1,859 481,200
2017/06/12 1,880 1,880 1,847 1,858 495,600
2017/06/09 1,900 1,913 1,894 1,900 704,500
2017/06/08 1,959 1,979 1,928 1,930 546,700
2017/06/07 1,954 1,968 1,943 1,968 547,700
2017/06/06 2,015 2,022 1,968 1,973 826,700
2017/06/05 2,069 2,078 2,031 2,044 508,400
2017/06/02 2,024 2,075 2,002 2,073 642,300
2017/06/01 2,011 2,047 2,001 2,005 566,100
2017/05/31 2,009 2,027 1,995 2,023 337,200
2017/05/30 2,050 2,050 2,005 2,020 340,500
2017/05/29 2,028 2,052 2,024 2,038 333,400
2017/05/26 2,038 2,043 2,013 2,030 359,600
2017/05/25 2,077 2,093 2,057 2,058 597,700
2017/05/24 2,040 2,056 2,022 2,055 554,300
2017/05/23 2,015 2,039 1,998 2,001 331,800
2017/05/22 2,026 2,027 1,997 2,008 266,300
2017/05/19 2,033 2,049 2,005 2,011 512,000
2017/05/18 2,021 2,031 2,001 2,015 557,000
2017/05/17 2,070 2,091 2,044 2,066 676,700
2017/05/16 2,095 2,134 2,092 2,103 979,300
2017/05/15 2,079 2,086 2,059 2,064 580,700
2017/05/12 2,097 2,119 2,092 2,100 779,100
2017/05/11 2,159 2,177 2,123 2,125 1,036,600
2017/05/10 2,179 2,206 2,158 2,179 840,500
2017/05/09 2,182 2,197 2,166 2,182 678,700
2017/05/08 2,144 2,195 2,144 2,187 1,062,100
2017/05/02 2,072 2,114 2,065 2,112 982,900
2017/05/01 1,964 2,081 1,951 2,073 1,406,300
2017/04/28 1,966 1,986 1,948 1,967 743,900
2017/04/27 1,995 2,014 1,956 1,965 916,900
2017/04/26 1,903 1,962 1,901 1,959 770,700
2017/04/25 1,861 1,883 1,846 1,877 581,000
2017/04/24 1,850 1,889 1,835 1,870 859,800
2017/04/21 1,809 1,817 1,788 1,814 451,700
2017/04/20 1,780 1,808 1,769 1,792 467,600
2017/04/19 1,763 1,813 1,763 1,795 655,900
2017/04/18 1,817 1,824 1,780 1,792 551,300
2017/04/17 1,774 1,805 1,769 1,800 521,700
2017/04/14 1,789 1,825 1,781 1,800 743,500
2017/04/13 1,786 1,799 1,768 1,798 625,000
2017/04/12 1,840 1,852 1,817 1,826 500,100
2017/04/11 1,885 1,904 1,861 1,868 610,600
2017/04/10 1,919 1,955 1,892 1,898 596,300
2017/04/07 1,941 1,945 1,886 1,918 432,700
2017/04/06 1,938 1,941 1,893 1,899 406,400
2017/04/05 1,933 1,988 1,926 1,956 469,900
2017/04/04 1,991 1,995 1,951 1,968 468,600
2017/04/03 2,000 2,011 1,971 1,992 393,700
2017/03/31 2,020 2,036 1,992 1,992 611,300
2017/03/30 2,041 2,047 2,001 2,004 642,000
2017/03/29 2,085 2,114 2,071 2,081 545,100
2017/03/28 2,120 2,148 2,119 2,143 704,500
2017/03/27 2,110 2,117 2,084 2,085 359,300
2017/03/24 2,123 2,139 2,106 2,123 423,100
2017/03/23 2,120 2,151 2,103 2,112 640,800
2017/03/22 2,107 2,132 2,100 2,123 581,800
2017/03/21 2,051 2,152 2,051 2,150 817,700
2017/03/17 2,066 2,078 2,047 2,059 660,900
2017/03/16 2,063 2,100 2,063 2,098 572,500
2017/03/15 2,090 2,098 2,075 2,088 320,400
2017/03/14 2,114 2,131 2,098 2,122 401,400
2017/03/13 2,117 2,127 2,096 2,114 335,600
2017/03/10 2,110 2,136 2,109 2,123 683,600
2017/03/09 2,088 2,106 2,080 2,098 458,500
2017/03/08 2,074 2,098 2,069 2,095 656,900
2017/03/07 2,020 2,067 2,017 2,067 751,700
2017/03/06 1,998 2,014 1,983 1,998 361,000
2017/03/03 2,001 2,016 1,989 1,996 351,700
2017/03/02 2,025 2,033 2,007 2,021 625,900
2017/03/01 1,957 2,005 1,955 1,999 531,600
2017/02/28 1,965 1,988 1,963 1,968 564,900
2017/02/27 1,977 1,978 1,929 1,957 657,300
2017/02/24 1,990 2,002 1,967 1,969 568,700
2017/02/23 2,020 2,031 2,001 2,015 352,400
2017/02/22 2,021 2,038 2,008 2,020 508,500
2017/02/21 2,017 2,035 2,010 2,031 358,100
2017/02/20 1,986 2,025 1,975 2,023 399,100
2017/02/17 2,013 2,027 1,994 2,019 440,700
2017/02/16 2,047 2,050 1,992 2,028 617,400
2017/02/15 2,068 2,068 2,033 2,046 373,100
2017/02/14 2,067 2,123 2,015 2,018 903,300
2017/02/13 2,050 2,067 2,041 2,063 615,400
2017/02/10 1,998 2,032 1,995 2,027 813,400
2017/02/09 1,949 1,968 1,942 1,965 522,100
2017/02/08 1,911 1,968 1,910 1,968 751,700
2017/02/07 1,924 1,925 1,878 1,912 552,500
2017/02/06 1,927 1,939 1,882 1,900 594,800
2017/02/03 1,902 1,932 1,878 1,914 1,023,900
2017/02/02 1,844 1,919 1,833 1,890 1,536,200
2017/02/01 1,720 1,846 1,689 1,839 1,288,700
2017/01/31 1,734 1,756 1,719 1,736 685,100
2017/01/30 1,760 1,776 1,741 1,774 457,200
2017/01/27 1,765 1,774 1,731 1,760 597,700
2017/01/26 1,743 1,759 1,726 1,739 668,500
2017/01/25 1,717 1,733 1,702 1,723 541,800
2017/01/24 1,682 1,694 1,663 1,665 376,900
2017/01/23 1,687 1,705 1,682 1,691 380,700
2017/01/20 1,698 1,718 1,682 1,704 370,200
2017/01/19 1,689 1,706 1,668 1,692 348,500
2017/01/18 1,634 1,678 1,609 1,675 625,700
2017/01/17 1,720 1,723 1,663 1,663 393,600
2017/01/16 1,719 1,738 1,707 1,719 342,900
2017/01/13 1,725 1,735 1,707 1,715 499,700
2017/01/12 1,750 1,757 1,725 1,730 499,600
2017/01/11 1,723 1,760 1,714 1,750 615,300
2017/01/10 1,750 1,761 1,719 1,723 492,900
2017/01/06 1,748 1,770 1,739 1,763 690,000
2017/01/05 1,755 1,772 1,739 1,763 572,600
2017/01/04 1,761 1,764 1,734 1,748 870,800

このページの先頭へ