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
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
2025/05/26 2,239 2,270 2,229 2,234 41,000
2025/05/23 2,233 2,245 2,222 2,229 31,400
2025/05/22 2,240 2,249 2,216 2,221 62,000
2025/05/21 2,265 2,309 2,255 2,277 120,200
2025/05/20 2,202 2,225 2,199 2,199 39,600
2025/05/19 2,169 2,197 2,142 2,188 35,700
2025/05/16 2,183 2,201 2,162 2,186 40,700
2025/05/15 2,212 2,236 2,181 2,192 43,900
2025/05/14 2,246 2,252 2,187 2,228 37,900
2025/05/13 2,274 2,289 2,245 2,262 56,100
2025/05/12 2,200 2,280 2,189 2,240 157,200
2025/05/09 2,060 2,325 2,060 2,248 268,800
2025/05/08 2,057 2,057 2,024 2,054 30,300
2025/05/07 2,033 2,057 2,013 2,041 32,400
2025/05/02 2,055 2,071 2,031 2,041 32,600
2025/05/01 2,072 2,072 2,043 2,047 21,300
2025/04/30 2,077 2,080 2,033 2,071 29,900
2025/04/28 2,063 2,088 2,057 2,074 28,700
2025/04/25 2,051 2,074 2,040 2,052 24,000
2025/04/24 2,065 2,084 2,051 2,052 29,700
2025/04/23 2,054 2,074 2,036 2,041 30,100
2025/04/22 2,002 2,036 2,002 2,030 20,400
2025/04/21 2,016 2,024 1,988 2,010 31,300
2025/04/18 1,992 2,019 1,992 2,016 34,300
2025/04/17 1,950 1,974 1,944 1,967 18,600
2025/04/16 1,976 1,980 1,935 1,946 18,700
2025/04/15 1,976 1,987 1,965 1,965 16,900
2025/04/14 1,969 1,969 1,918 1,954 27,500
2025/04/11 1,870 1,931 1,853 1,929 34,500
2025/04/10 2,023 2,023 1,932 1,950 49,100
2025/04/09 1,876 1,876 1,806 1,834 58,900
2025/04/08 1,860 1,939 1,860 1,915 54,900
2025/04/07 1,731 1,825 1,724 1,786 71,300
2025/04/04 1,982 1,992 1,873 1,916 86,300
2025/04/03 2,050 2,072 2,028 2,053 66,200
2025/04/02 2,150 2,151 2,102 2,130 33,500
2025/04/01 2,165 2,165 2,117 2,131 46,200
2025/03/31 2,147 2,159 2,104 2,126 59,400
2025/03/28 2,211 2,227 2,165 2,179 56,600
2025/03/27 2,263 2,291 2,253 2,291 104,500
2025/03/26 2,297 2,297 2,276 2,282 60,000
2025/03/25 2,308 2,308 2,262 2,283 32,800
2025/03/24 2,310 2,312 2,260 2,292 58,800
2025/03/21 2,313 2,323 2,308 2,310 44,200
2025/03/19 2,310 2,333 2,304 2,325 86,000
2025/03/18 2,290 2,312 2,287 2,295 48,000
2025/03/17 2,271 2,285 2,252 2,266 53,300
2025/03/14 2,204 2,253 2,204 2,238 36,900
2025/03/13 2,224 2,253 2,224 2,228 47,500
2025/03/12 2,217 2,232 2,189 2,224 62,200
2025/03/11 2,189 2,193 2,153 2,181 48,400
2025/03/10 2,188 2,228 2,188 2,208 57,500
2025/03/07 2,152 2,175 2,134 2,175 39,400
2025/03/06 2,155 2,185 2,155 2,172 51,500
2025/03/05 2,129 2,152 2,118 2,148 40,800
2025/03/04 2,135 2,148 2,116 2,133 27,800
2025/03/03 2,133 2,156 2,122 2,141 46,000
2025/02/28 2,122 2,122 2,091 2,100 35,800
2025/02/27 2,084 2,132 2,084 2,132 42,000
2025/02/26 2,076 2,099 2,065 2,088 41,100
2025/02/25 2,070 2,091 2,062 2,085 24,800
2025/02/21 2,100 2,100 2,073 2,091 30,500
2025/02/20 2,142 2,151 2,097 2,108 33,500
2025/02/19 2,131 2,150 2,124 2,145 28,100
2025/02/18 2,111 2,133 2,096 2,130 29,900
2025/02/17 2,127 2,139 2,116 2,121 20,000
2025/02/14 2,131 2,147 2,106 2,127 38,000
2025/02/13 2,121 2,148 2,121 2,131 27,200
2025/02/12 2,152 2,163 2,112 2,131 39,800
2025/02/10 2,157 2,157 2,123 2,125 28,600
2025/02/07 2,144 2,163 2,138 2,161 68,500
2025/02/06 2,126 2,148 2,106 2,140 47,700
2025/02/05 2,188 2,195 2,109 2,133 97,300
2025/02/04 2,050 2,205 2,050 2,188 207,900
2025/02/03 2,065 2,066 2,021 2,036 61,100
2025/01/31 2,080 2,080 2,061 2,080 42,000
2025/01/30 2,069 2,092 2,058 2,088 36,100
2025/01/29 2,060 2,071 2,050 2,054 23,100
2025/01/28 2,045 2,074 2,041 2,060 33,800
2025/01/27 2,055 2,069 2,046 2,060 37,700
2025/01/24 2,020 2,052 2,020 2,038 41,800
2025/01/23 2,027 2,028 2,005 2,015 40,400
2025/01/22 2,041 2,042 2,027 2,027 29,400
2025/01/21 2,033 2,045 2,011 2,036 52,500
2025/01/20 1,967 2,029 1,967 2,029 60,100
2025/01/17 1,953 1,958 1,934 1,957 34,300
2025/01/16 1,977 1,987 1,948 1,953 38,800
2025/01/15 1,973 1,987 1,966 1,977 27,500
2025/01/14 1,990 1,998 1,961 1,974 36,400
2025/01/10 1,985 1,994 1,966 1,974 24,700
2025/01/09 2,002 2,002 1,978 1,985 46,200
2025/01/08 2,006 2,038 1,997 2,010 43,400
2025/01/07 2,008 2,022 1,980 2,000 97,300
2025/01/06 2,009 2,010 1,984 2,008 62,300
2024/12/30 2,016 2,026 1,998 2,001 50,300
2024/12/27 1,991 2,012 1,985 2,012 50,800
2024/12/26 1,942 1,982 1,942 1,971 102,400
2024/12/25 1,929 1,948 1,911 1,940 49,200
2024/12/24 1,893 1,915 1,891 1,909 67,100
2024/12/23 1,895 1,902 1,870 1,893 41,100
2024/12/20 1,898 1,920 1,896 1,896 76,800
2024/12/19 1,910 1,916 1,892 1,897 60,500
2024/12/18 1,901 1,926 1,901 1,921 36,100
2024/12/17 1,918 1,923 1,894 1,900 41,700
2024/12/16 1,920 1,930 1,911 1,921 30,800
2024/12/13 1,912 1,929 1,897 1,918 67,500
2024/12/12 1,941 1,942 1,926 1,932 52,400
2024/12/11 1,938 1,946 1,926 1,935 41,800
2024/12/10 1,930 1,948 1,923 1,923 62,500
2024/12/09 1,895 1,920 1,890 1,910 46,400
2024/12/06 1,910 1,912 1,888 1,895 50,800
2024/12/05 1,899 1,933 1,899 1,912 55,900
2024/12/04 1,919 1,923 1,881 1,901 66,500
2024/12/03 1,915 1,917 1,884 1,899 78,900
2024/12/02 1,867 1,907 1,866 1,906 47,800
2024/11/29 1,853 1,877 1,853 1,867 47,900
2024/11/28 1,831 1,861 1,831 1,856 44,000
2024/11/27 1,875 1,882 1,826 1,835 73,500
2024/11/26 1,900 1,913 1,868 1,883 63,500
2024/11/25 1,905 1,921 1,895 1,900 72,800
2024/11/22 1,892 1,913 1,892 1,900 22,600
2024/11/21 1,882 1,903 1,882 1,892 32,500
2024/11/20 1,892 1,913 1,882 1,896 33,200
2024/11/19 1,887 1,908 1,885 1,892 27,900
2024/11/18 1,870 1,901 1,870 1,887 63,800
2024/11/15 1,889 1,901 1,870 1,878 30,400
2024/11/14 1,874 1,900 1,866 1,866 58,900
2024/11/13 1,887 1,910 1,863 1,864 57,700
2024/11/12 1,850 1,917 1,850 1,900 86,600
2024/11/11 1,890 1,893 1,845 1,845 90,500
2024/11/08 1,985 1,990 1,892 1,899 86,900
2024/11/07 1,943 2,020 1,938 1,983 140,600
2024/11/06 1,941 1,970 1,894 1,969 157,000
2024/11/05 1,925 1,938 1,910 1,924 48,200
2024/11/01 1,934 1,945 1,921 1,921 51,500
2024/10/31 1,972 1,972 1,938 1,950 71,300
2024/10/30 1,936 1,971 1,933 1,971 168,100
2024/10/29 1,947 1,958 1,934 1,943 23,100
2024/10/28 1,881 1,947 1,878 1,938 32,800
2024/10/25 1,915 1,922 1,890 1,900 29,600
2024/10/24 1,927 1,932 1,900 1,918 40,300
2024/10/23 1,944 1,958 1,931 1,937 28,100
2024/10/22 1,973 1,980 1,939 1,943 37,600
2024/10/21 1,980 1,989 1,970 1,970 32,800
2024/10/18 1,990 1,996 1,968 1,978 24,300
2024/10/17 1,994 2,005 1,980 1,980 24,500
2024/10/16 1,980 2,004 1,974 1,988 40,700
2024/10/15 2,010 2,010 1,985 1,999 33,200
2024/10/11 2,013 2,018 2,000 2,000 32,000
2024/10/10 1,999 2,004 1,989 1,997 23,000
2024/10/09 2,034 2,038 1,983 1,995 54,900
2024/10/08 2,045 2,045 2,011 2,019 33,200
2024/10/07 2,082 2,082 2,048 2,051 39,400

このページの先頭へ