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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,835 | 1,866 | 1,833 | 1,858 | 303,800 |
| 2024/05/01 | 1,832 | 1,857 | 1,822 | 1,849 | 285,500 |
| 2024/04/30 | 1,865 | 1,867 | 1,829 | 1,854 | 365,000 |
| 2024/04/26 | 1,807 | 1,841 | 1,778 | 1,824 | 410,300 |
| 2024/04/25 | 1,848 | 1,875 | 1,824 | 1,824 | 461,000 |
| 2024/04/24 | 1,795 | 1,857 | 1,790 | 1,857 | 535,000 |
| 2024/04/23 | 1,767 | 1,783 | 1,760 | 1,774 | 224,600 |
| 2024/04/22 | 1,746 | 1,790 | 1,733 | 1,767 | 355,900 |
| 2024/04/19 | 1,714 | 1,724 | 1,687 | 1,720 | 372,700 |
| 2024/04/18 | 1,707 | 1,741 | 1,686 | 1,731 | 314,700 |
| 2024/04/17 | 1,690 | 1,720 | 1,663 | 1,707 | 413,700 |
| 2024/04/16 | 1,733 | 1,736 | 1,692 | 1,706 | 446,200 |
| 2024/04/15 | 1,711 | 1,734 | 1,693 | 1,732 | 268,700 |
| 2024/04/12 | 1,770 | 1,784 | 1,743 | 1,746 | 232,800 |
| 2024/04/11 | 1,740 | 1,752 | 1,723 | 1,750 | 252,900 |
| 2024/04/10 | 1,742 | 1,769 | 1,742 | 1,757 | 276,000 |
| 2024/04/09 | 1,728 | 1,747 | 1,716 | 1,741 | 192,600 |
| 2024/04/08 | 1,710 | 1,728 | 1,701 | 1,727 | 247,600 |
| 2024/04/05 | 1,701 | 1,704 | 1,678 | 1,700 | 232,500 |
| 2024/04/04 | 1,730 | 1,737 | 1,718 | 1,723 | 263,400 |
| 2024/04/03 | 1,708 | 1,732 | 1,701 | 1,710 | 194,200 |
| 2024/04/02 | 1,747 | 1,754 | 1,715 | 1,720 | 325,600 |
| 2024/04/01 | 1,800 | 1,800 | 1,713 | 1,721 | 330,400 |
| 2024/03/29 | 1,750 | 1,787 | 1,749 | 1,783 | 320,100 |
| 2024/03/28 | 1,752 | 1,777 | 1,734 | 1,741 | 277,000 |
| 2024/03/27 | 1,790 | 1,805 | 1,765 | 1,783 | 474,200 |
| 2024/03/26 | 1,760 | 1,794 | 1,743 | 1,785 | 273,400 |
| 2024/03/25 | 1,787 | 1,803 | 1,760 | 1,764 | 254,500 |
| 2024/03/22 | 1,780 | 1,788 | 1,761 | 1,787 | 174,800 |
| 2024/03/21 | 1,780 | 1,787 | 1,764 | 1,771 | 236,300 |
| 2024/03/19 | 1,750 | 1,771 | 1,744 | 1,764 | 221,100 |
| 2024/03/18 | 1,750 | 1,784 | 1,741 | 1,752 | 210,000 |
| 2024/03/15 | 1,714 | 1,756 | 1,703 | 1,745 | 478,000 |
| 2024/03/14 | 1,705 | 1,717 | 1,675 | 1,716 | 201,600 |
| 2024/03/13 | 1,713 | 1,741 | 1,686 | 1,690 | 268,400 |
| 2024/03/12 | 1,666 | 1,700 | 1,642 | 1,695 | 318,000 |
| 2024/03/11 | 1,720 | 1,733 | 1,671 | 1,689 | 339,000 |
| 2024/03/08 | 1,709 | 1,768 | 1,700 | 1,745 | 367,200 |
| 2024/03/07 | 1,770 | 1,781 | 1,743 | 1,749 | 352,600 |
| 2024/03/06 | 1,752 | 1,787 | 1,746 | 1,766 | 231,400 |
| 2024/03/05 | 1,755 | 1,771 | 1,741 | 1,764 | 292,500 |
| 2024/03/04 | 1,778 | 1,778 | 1,754 | 1,760 | 291,900 |
| 2024/03/01 | 1,773 | 1,783 | 1,757 | 1,760 | 271,600 |
| 2024/02/29 | 1,761 | 1,786 | 1,749 | 1,777 | 410,300 |
| 2024/02/28 | 1,783 | 1,805 | 1,776 | 1,782 | 460,500 |
| 2024/02/27 | 1,808 | 1,844 | 1,784 | 1,819 | 841,700 |
| 2024/02/26 | 1,791 | 1,814 | 1,772 | 1,780 | 482,500 |
| 2024/02/22 | 1,782 | 1,788 | 1,775 | 1,784 | 371,100 |
| 2024/02/21 | 1,760 | 1,776 | 1,751 | 1,769 | 249,900 |
| 2024/02/20 | 1,750 | 1,788 | 1,748 | 1,772 | 328,300 |
| 2024/02/19 | 1,779 | 1,787 | 1,741 | 1,753 | 423,300 |
| 2024/02/16 | 1,738 | 1,778 | 1,736 | 1,754 | 431,400 |
| 2024/02/15 | 1,720 | 1,734 | 1,717 | 1,724 | 307,300 |
| 2024/02/14 | 1,720 | 1,727 | 1,706 | 1,719 | 384,400 |
| 2024/02/13 | 1,700 | 1,727 | 1,690 | 1,720 | 459,100 |
| 2024/02/09 | 1,730 | 1,743 | 1,697 | 1,697 | 444,200 |
| 2024/02/08 | 1,727 | 1,735 | 1,698 | 1,725 | 440,500 |
| 2024/02/07 | 1,723 | 1,734 | 1,705 | 1,717 | 398,300 |
| 2024/02/06 | 1,747 | 1,761 | 1,739 | 1,743 | 400,900 |
| 2024/02/05 | 1,767 | 1,784 | 1,750 | 1,767 | 601,500 |
| 2024/02/02 | 1,755 | 1,761 | 1,734 | 1,747 | 626,000 |
| 2024/02/01 | 1,725 | 1,752 | 1,714 | 1,750 | 771,900 |
| 2024/01/31 | 1,662 | 1,711 | 1,637 | 1,710 | 940,900 |
| 2024/01/30 | 1,755 | 1,792 | 1,646 | 1,694 | 1,803,900 |
| 2024/01/29 | 1,590 | 1,607 | 1,575 | 1,595 | 601,600 |
| 2024/01/26 | 1,615 | 1,625 | 1,591 | 1,593 | 776,300 |
| 2024/01/25 | 1,613 | 1,636 | 1,613 | 1,626 | 524,700 |
| 2024/01/24 | 1,646 | 1,649 | 1,617 | 1,621 | 349,500 |
| 2024/01/23 | 1,640 | 1,653 | 1,629 | 1,642 | 475,100 |
| 2024/01/22 | 1,640 | 1,642 | 1,616 | 1,631 | 347,500 |
| 2024/01/19 | 1,629 | 1,640 | 1,618 | 1,629 | 419,700 |
| 2024/01/18 | 1,600 | 1,614 | 1,583 | 1,606 | 446,100 |
| 2024/01/17 | 1,652 | 1,666 | 1,615 | 1,616 | 585,900 |
| 2024/01/16 | 1,660 | 1,667 | 1,632 | 1,646 | 530,800 |
| 2024/01/15 | 1,711 | 1,723 | 1,673 | 1,675 | 897,100 |
| 2024/01/12 | 1,699 | 1,736 | 1,666 | 1,724 | 2,173,700 |
| 2024/01/11 | 1,603 | 1,615 | 1,581 | 1,592 | 539,100 |
| 2024/01/10 | 1,575 | 1,601 | 1,572 | 1,581 | 583,800 |
| 2024/01/09 | 1,577 | 1,581 | 1,547 | 1,569 | 579,800 |
| 2024/01/05 | 1,550 | 1,567 | 1,540 | 1,556 | 758,900 |
| 2024/01/04 | 1,500 | 1,551 | 1,492 | 1,546 | 689,200 |