トピー工業(7231)の株価時系列情報
トピー工業(7231)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,205 | 3,205 | 3,085 | 3,085 | 132,800 |
| 2026/03/18 | 3,225 | 3,275 | 3,220 | 3,275 | 43,800 |
| 2026/03/17 | 3,225 | 3,235 | 3,165 | 3,185 | 71,000 |
| 2026/03/16 | 3,175 | 3,220 | 3,150 | 3,180 | 139,700 |
| 2026/03/13 | 3,195 | 3,225 | 3,175 | 3,190 | 82,600 |
| 2026/03/12 | 3,370 | 3,370 | 3,230 | 3,250 | 57,300 |
| 2026/03/11 | 3,355 | 3,415 | 3,355 | 3,370 | 42,700 |
| 2026/03/10 | 3,300 | 3,355 | 3,285 | 3,335 | 53,500 |
| 2026/03/09 | 3,200 | 3,250 | 3,150 | 3,225 | 133,900 |
| 2026/03/06 | 3,345 | 3,405 | 3,315 | 3,395 | 65,700 |
| 2026/03/05 | 3,435 | 3,485 | 3,385 | 3,415 | 65,700 |
| 2026/03/04 | 3,435 | 3,470 | 3,265 | 3,295 | 152,700 |
| 2026/03/03 | 3,660 | 3,705 | 3,570 | 3,575 | 128,700 |
| 2026/03/02 | 3,565 | 3,710 | 3,550 | 3,685 | 151,300 |
| 2026/02/27 | 3,560 | 3,650 | 3,530 | 3,635 | 74,900 |
| 2026/02/26 | 3,570 | 3,580 | 3,510 | 3,520 | 58,200 |
| 2026/02/25 | 3,590 | 3,625 | 3,560 | 3,560 | 70,200 |
| 2026/02/24 | 3,535 | 3,615 | 3,510 | 3,595 | 77,400 |
| 2026/02/20 | 3,550 | 3,575 | 3,505 | 3,535 | 142,200 |
| 2026/02/19 | 3,560 | 3,580 | 3,530 | 3,565 | 54,100 |
| 2026/02/18 | 3,465 | 3,570 | 3,465 | 3,550 | 68,300 |
| 2026/02/17 | 3,470 | 3,490 | 3,435 | 3,465 | 42,100 |
| 2026/02/16 | 3,480 | 3,510 | 3,440 | 3,455 | 86,900 |
| 2026/02/13 | 3,525 | 3,525 | 3,390 | 3,420 | 77,400 |
| 2026/02/12 | 3,460 | 3,550 | 3,460 | 3,525 | 93,400 |
| 2026/02/10 | 3,420 | 3,450 | 3,405 | 3,440 | 61,200 |
| 2026/02/09 | 3,450 | 3,450 | 3,335 | 3,385 | 111,000 |
| 2026/02/06 | 3,215 | 3,465 | 3,195 | 3,380 | 240,100 |
| 2026/02/05 | 3,265 | 3,290 | 3,210 | 3,210 | 39,900 |
| 2026/02/04 | 3,180 | 3,245 | 3,180 | 3,230 | 58,500 |
| 2026/02/03 | 3,150 | 3,185 | 3,140 | 3,175 | 48,900 |
| 2026/02/02 | 3,140 | 3,180 | 3,105 | 3,115 | 62,700 |
| 2026/01/30 | 3,125 | 3,140 | 3,100 | 3,130 | 28,500 |
| 2026/01/29 | 3,100 | 3,140 | 3,045 | 3,120 | 45,200 |
| 2026/01/28 | 3,150 | 3,150 | 3,085 | 3,085 | 62,600 |
| 2026/01/27 | 3,170 | 3,200 | 3,125 | 3,150 | 55,200 |
| 2026/01/26 | 3,215 | 3,220 | 3,185 | 3,200 | 46,300 |
| 2026/01/23 | 3,315 | 3,315 | 3,250 | 3,265 | 33,800 |
| 2026/01/22 | 3,255 | 3,310 | 3,250 | 3,295 | 38,700 |
| 2026/01/21 | 3,230 | 3,250 | 3,195 | 3,235 | 49,600 |
| 2026/01/20 | 3,310 | 3,310 | 3,245 | 3,245 | 45,900 |
| 2026/01/19 | 3,365 | 3,365 | 3,255 | 3,315 | 35,600 |
| 2026/01/16 | 3,355 | 3,375 | 3,340 | 3,355 | 27,600 |
| 2026/01/15 | 3,335 | 3,360 | 3,320 | 3,350 | 38,900 |
| 2026/01/14 | 3,320 | 3,345 | 3,310 | 3,345 | 69,000 |
| 2026/01/13 | 3,300 | 3,325 | 3,280 | 3,300 | 45,600 |
| 2026/01/09 | 3,250 | 3,290 | 3,250 | 3,270 | 43,000 |
| 2026/01/08 | 3,260 | 3,265 | 3,235 | 3,260 | 39,800 |
| 2026/01/07 | 3,190 | 3,260 | 3,190 | 3,230 | 81,300 |
| 2026/01/06 | 3,190 | 3,220 | 3,185 | 3,205 | 63,900 |
| 2026/01/05 | 3,095 | 3,170 | 3,095 | 3,155 | 73,400 |
| 2025/12/30 | 3,120 | 3,120 | 3,095 | 3,095 | 26,300 |
| 2025/12/29 | 3,100 | 3,130 | 3,090 | 3,125 | 45,800 |
| 2025/12/26 | 3,085 | 3,110 | 3,075 | 3,110 | 35,100 |
| 2025/12/25 | 3,100 | 3,110 | 3,065 | 3,065 | 28,300 |
| 2025/12/24 | 3,110 | 3,115 | 3,055 | 3,085 | 51,600 |
| 2025/12/23 | 3,100 | 3,115 | 3,075 | 3,090 | 25,700 |
| 2025/12/22 | 3,065 | 3,110 | 3,050 | 3,100 | 47,900 |
| 2025/12/19 | 3,015 | 3,050 | 3,010 | 3,045 | 36,700 |
| 2025/12/18 | 2,992 | 3,015 | 2,972 | 3,015 | 24,400 |
| 2025/12/17 | 3,005 | 3,005 | 2,965 | 2,992 | 29,000 |
| 2025/12/16 | 3,030 | 3,030 | 2,980 | 2,994 | 33,200 |
| 2025/12/15 | 2,990 | 3,030 | 2,980 | 3,030 | 33,200 |
| 2025/12/12 | 2,974 | 3,000 | 2,955 | 3,000 | 54,800 |
| 2025/12/11 | 2,978 | 2,978 | 2,914 | 2,916 | 35,400 |
| 2025/12/10 | 2,943 | 2,972 | 2,943 | 2,955 | 30,500 |
| 2025/12/09 | 2,951 | 2,960 | 2,924 | 2,938 | 23,400 |
| 2025/12/08 | 2,918 | 2,952 | 2,910 | 2,951 | 46,200 |
| 2025/12/05 | 2,950 | 2,955 | 2,905 | 2,910 | 64,400 |
| 2025/12/04 | 2,956 | 2,964 | 2,935 | 2,964 | 38,400 |
| 2025/12/03 | 2,940 | 2,949 | 2,913 | 2,940 | 55,400 |
| 2025/12/02 | 3,015 | 3,015 | 2,933 | 2,944 | 67,400 |
| 2025/12/01 | 3,030 | 3,055 | 2,986 | 2,994 | 55,800 |
| 2025/11/28 | 2,980 | 3,025 | 2,967 | 3,020 | 76,500 |
| 2025/11/27 | 2,965 | 2,974 | 2,950 | 2,972 | 47,200 |
| 2025/11/26 | 2,930 | 2,961 | 2,929 | 2,961 | 61,400 |
| 2025/11/25 | 2,900 | 2,926 | 2,892 | 2,915 | 49,200 |
| 2025/11/21 | 2,827 | 2,895 | 2,821 | 2,890 | 52,000 |
| 2025/11/20 | 2,826 | 2,886 | 2,826 | 2,872 | 53,000 |
| 2025/11/19 | 2,801 | 2,821 | 2,785 | 2,805 | 40,800 |
| 2025/11/18 | 2,853 | 2,872 | 2,806 | 2,811 | 47,500 |
| 2025/11/17 | 2,890 | 2,900 | 2,850 | 2,858 | 31,200 |
| 2025/11/14 | 2,890 | 2,914 | 2,882 | 2,891 | 39,900 |
| 2025/11/13 | 2,899 | 2,920 | 2,896 | 2,914 | 41,800 |
| 2025/11/12 | 2,854 | 2,916 | 2,854 | 2,894 | 68,800 |
| 2025/11/11 | 2,863 | 2,868 | 2,821 | 2,839 | 56,000 |
| 2025/11/10 | 2,856 | 2,882 | 2,842 | 2,868 | 52,900 |
| 2025/11/07 | 2,854 | 2,861 | 2,810 | 2,826 | 61,300 |
| 2025/11/06 | 2,833 | 2,889 | 2,815 | 2,858 | 125,900 |
| 2025/11/05 | 2,856 | 2,965 | 2,770 | 2,822 | 502,200 |
| 2025/11/04 | 2,869 | 2,914 | 2,860 | 2,879 | 63,800 |
| 2025/10/31 | 2,824 | 2,859 | 2,821 | 2,856 | 73,000 |
| 2025/10/30 | 2,777 | 2,817 | 2,777 | 2,817 | 163,900 |
| 2025/10/29 | 2,837 | 2,841 | 2,775 | 2,775 | 59,800 |
| 2025/10/28 | 2,902 | 2,916 | 2,828 | 2,830 | 82,700 |
| 2025/10/27 | 2,879 | 2,927 | 2,875 | 2,925 | 86,300 |
| 2025/10/24 | 2,848 | 2,848 | 2,822 | 2,838 | 41,000 |
| 2025/10/23 | 2,838 | 2,870 | 2,829 | 2,848 | 57,000 |
| 2025/10/22 | 2,810 | 2,865 | 2,803 | 2,858 | 64,700 |
| 2025/10/21 | 2,842 | 2,842 | 2,802 | 2,804 | 45,800 |
| 2025/10/20 | 2,815 | 2,839 | 2,800 | 2,833 | 47,200 |
| 2025/10/17 | 2,800 | 2,815 | 2,792 | 2,796 | 31,900 |
| 2025/10/16 | 2,790 | 2,817 | 2,786 | 2,807 | 36,100 |
| 2025/10/15 | 2,778 | 2,806 | 2,751 | 2,796 | 48,300 |
| 2025/10/14 | 2,748 | 2,786 | 2,730 | 2,770 | 61,600 |
| 2025/10/10 | 2,834 | 2,834 | 2,780 | 2,791 | 85,000 |
| 2025/10/09 | 2,858 | 2,881 | 2,834 | 2,881 | 55,200 |
| 2025/10/08 | 2,875 | 2,907 | 2,836 | 2,841 | 46,900 |
| 2025/10/07 | 2,852 | 2,886 | 2,851 | 2,873 | 37,600 |
| 2025/10/06 | 2,900 | 2,913 | 2,851 | 2,864 | 62,700 |
| 2025/10/03 | 2,807 | 2,851 | 2,807 | 2,846 | 49,300 |
| 2025/10/02 | 2,765 | 2,812 | 2,761 | 2,807 | 59,300 |
| 2025/10/01 | 2,825 | 2,829 | 2,753 | 2,776 | 88,300 |
| 2025/09/30 | 2,872 | 2,875 | 2,822 | 2,842 | 63,800 |
| 2025/09/29 | 2,915 | 2,915 | 2,887 | 2,890 | 71,900 |
| 2025/09/26 | 2,939 | 2,980 | 2,930 | 2,977 | 97,600 |
| 2025/09/25 | 2,945 | 2,947 | 2,919 | 2,939 | 54,700 |
| 2025/09/24 | 2,929 | 2,936 | 2,910 | 2,929 | 65,900 |
| 2025/09/22 | 2,932 | 2,951 | 2,926 | 2,928 | 85,000 |
| 2025/09/19 | 2,970 | 2,981 | 2,930 | 2,950 | 76,000 |
| 2025/09/18 | 2,980 | 2,980 | 2,955 | 2,963 | 54,900 |
| 2025/09/17 | 3,030 | 3,030 | 2,961 | 2,974 | 61,400 |
| 2025/09/16 | 3,015 | 3,040 | 3,010 | 3,030 | 51,300 |
| 2025/09/12 | 3,020 | 3,035 | 3,000 | 3,015 | 46,100 |
| 2025/09/11 | 3,020 | 3,035 | 2,990 | 3,005 | 45,000 |
| 2025/09/10 | 3,050 | 3,080 | 3,025 | 3,025 | 57,800 |
| 2025/09/09 | 3,070 | 3,090 | 3,040 | 3,040 | 60,700 |
| 2025/09/08 | 3,050 | 3,070 | 3,020 | 3,060 | 53,800 |
| 2025/09/05 | 2,998 | 3,040 | 2,985 | 3,025 | 81,800 |
| 2025/09/04 | 2,952 | 2,985 | 2,935 | 2,970 | 34,900 |
| 2025/09/03 | 2,949 | 2,985 | 2,949 | 2,963 | 119,400 |
| 2025/09/02 | 2,928 | 2,962 | 2,916 | 2,925 | 55,900 |
| 2025/09/01 | 2,932 | 2,948 | 2,912 | 2,928 | 42,900 |
| 2025/08/29 | 2,911 | 2,952 | 2,904 | 2,937 | 49,700 |
| 2025/08/28 | 2,904 | 2,929 | 2,904 | 2,921 | 40,800 |
| 2025/08/27 | 2,887 | 2,932 | 2,872 | 2,924 | 54,600 |
| 2025/08/26 | 2,941 | 2,954 | 2,887 | 2,887 | 67,000 |
| 2025/08/25 | 2,935 | 2,970 | 2,935 | 2,956 | 62,500 |
| 2025/08/22 | 2,912 | 2,937 | 2,898 | 2,927 | 44,500 |
| 2025/08/21 | 2,906 | 2,931 | 2,895 | 2,912 | 38,700 |
| 2025/08/20 | 2,930 | 2,939 | 2,896 | 2,920 | 64,600 |
| 2025/08/19 | 2,923 | 2,935 | 2,900 | 2,917 | 58,100 |
| 2025/08/18 | 2,884 | 2,928 | 2,872 | 2,920 | 102,200 |
| 2025/08/15 | 2,830 | 2,867 | 2,817 | 2,861 | 52,700 |
| 2025/08/14 | 2,857 | 2,865 | 2,815 | 2,830 | 63,700 |
| 2025/08/13 | 2,891 | 2,895 | 2,862 | 2,866 | 60,600 |
| 2025/08/12 | 2,850 | 2,899 | 2,848 | 2,855 | 128,000 |
| 2025/08/08 | 2,811 | 2,845 | 2,795 | 2,842 | 65,200 |
| 2025/08/07 | 2,766 | 2,847 | 2,766 | 2,811 | 124,300 |
| 2025/08/06 | 2,826 | 2,838 | 2,769 | 2,797 | 159,900 |
| 2025/08/05 | 2,640 | 2,847 | 2,619 | 2,817 | 337,600 |
| 2025/08/04 | 2,590 | 2,644 | 2,575 | 2,644 | 83,800 |
| 2025/08/01 | 2,618 | 2,654 | 2,618 | 2,638 | 66,700 |
| 2025/07/31 | 2,610 | 2,625 | 2,600 | 2,618 | 72,700 |
| 2025/07/30 | 2,623 | 2,629 | 2,601 | 2,610 | 46,900 |
| 2025/07/29 | 2,601 | 2,625 | 2,590 | 2,624 | 75,800 |
| 2025/07/28 | 2,578 | 2,605 | 2,560 | 2,602 | 74,500 |
| 2025/07/25 | 2,583 | 2,590 | 2,544 | 2,563 | 86,700 |
| 2025/07/24 | 2,578 | 2,598 | 2,569 | 2,598 | 90,600 |
| 2025/07/23 | 2,514 | 2,574 | 2,514 | 2,553 | 123,800 |
| 2025/07/22 | 2,466 | 2,500 | 2,466 | 2,497 | 60,400 |
| 2025/07/18 | 2,480 | 2,483 | 2,452 | 2,466 | 63,700 |
| 2025/07/17 | 2,455 | 2,480 | 2,432 | 2,480 | 52,000 |
| 2025/07/16 | 2,462 | 2,488 | 2,446 | 2,456 | 73,900 |
| 2025/07/15 | 2,454 | 2,480 | 2,427 | 2,472 | 71,100 |
| 2025/07/14 | 2,425 | 2,456 | 2,414 | 2,446 | 111,500 |
| 2025/07/11 | 2,406 | 2,444 | 2,401 | 2,425 | 135,500 |
| 2025/07/10 | 2,417 | 2,417 | 2,388 | 2,396 | 59,200 |
| 2025/07/09 | 2,387 | 2,420 | 2,377 | 2,395 | 125,200 |
| 2025/07/08 | 2,296 | 2,365 | 2,285 | 2,359 | 188,900 |
| 2025/07/07 | 2,322 | 2,325 | 2,286 | 2,296 | 116,900 |
| 2025/07/04 | 2,302 | 2,316 | 2,287 | 2,302 | 95,100 |
| 2025/07/03 | 2,255 | 2,297 | 2,254 | 2,292 | 81,900 |
| 2025/07/02 | 2,240 | 2,269 | 2,240 | 2,250 | 33,100 |
| 2025/07/01 | 2,252 | 2,258 | 2,237 | 2,251 | 28,700 |
| 2025/06/30 | 2,270 | 2,270 | 2,251 | 2,265 | 62,600 |
| 2025/06/27 | 2,237 | 2,266 | 2,227 | 2,256 | 85,900 |
| 2025/06/26 | 2,198 | 2,224 | 2,194 | 2,220 | 56,400 |
| 2025/06/25 | 2,188 | 2,194 | 2,169 | 2,188 | 67,500 |
| 2025/06/24 | 2,201 | 2,212 | 2,173 | 2,179 | 38,900 |
| 2025/06/23 | 2,187 | 2,189 | 2,171 | 2,181 | 57,000 |
| 2025/06/20 | 2,206 | 2,212 | 2,185 | 2,208 | 130,600 |
| 2025/06/19 | 2,202 | 2,211 | 2,181 | 2,200 | 60,000 |
| 2025/06/18 | 2,200 | 2,203 | 2,187 | 2,203 | 48,500 |
| 2025/06/17 | 2,200 | 2,212 | 2,195 | 2,200 | 28,700 |
| 2025/06/16 | 2,220 | 2,238 | 2,206 | 2,208 | 36,800 |
| 2025/06/13 | 2,229 | 2,230 | 2,191 | 2,207 | 76,200 |
| 2025/06/12 | 2,253 | 2,256 | 2,233 | 2,242 | 34,600 |
| 2025/06/11 | 2,254 | 2,269 | 2,245 | 2,269 | 27,100 |
| 2025/06/10 | 2,276 | 2,295 | 2,251 | 2,259 | 58,700 |
| 2025/06/09 | 2,310 | 2,311 | 2,264 | 2,268 | 74,200 |
| 2025/06/06 | 2,326 | 2,340 | 2,299 | 2,309 | 115,700 |
| 2025/06/05 | 2,277 | 2,295 | 2,271 | 2,276 | 35,700 |
| 2025/06/04 | 2,280 | 2,328 | 2,267 | 2,314 | 55,800 |
| 2025/06/03 | 2,268 | 2,292 | 2,240 | 2,282 | 58,500 |
| 2025/06/02 | 2,280 | 2,288 | 2,252 | 2,279 | 48,500 |
| 2025/05/30 | 2,238 | 2,283 | 2,231 | 2,282 | 44,300 |
| 2025/05/29 | 2,277 | 2,286 | 2,262 | 2,282 | 34,400 |
| 2025/05/28 | 2,250 | 2,291 | 2,250 | 2,274 | 51,500 |
| 2025/05/27 | 2,230 | 2,244 | 2,223 | 2,237 | 30,300 |