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
2026/08/18 2,999 3,055 2,991 3,035 30,700
2026/08/17 3,025 3,050 2,997 2,998 48,200
2026/08/14 2,950 3,020 2,938 3,020 77,600
2026/08/13 2,935 2,950 2,911 2,944 48,100
2026/08/12 2,961 2,964 2,911 2,914 36,500
2026/08/10 2,932 2,955 2,919 2,948 44,000
2026/08/07 2,896 2,948 2,896 2,932 56,200
2026/08/06 2,914 2,938 2,875 2,896 71,200
2026/08/05 2,826 2,901 2,826 2,888 113,300
2026/08/04 2,876 2,921 2,772 2,813 98,400
2026/08/03 2,900 2,901 2,832 2,876 73,700
2026/07/31 2,952 2,970 2,910 2,938 47,600
2026/07/30 2,900 2,961 2,888 2,954 67,200
2026/07/29 2,919 2,925 2,879 2,925 57,200
2026/07/28 2,920 2,920 2,860 2,881 45,100
2026/07/27 2,900 2,921 2,879 2,920 38,800
2026/07/24 2,907 2,907 2,865 2,873 40,400
2026/07/23 2,914 2,934 2,907 2,917 23,300
2026/07/22 2,912 2,932 2,893 2,914 57,700
2026/07/21 2,866 2,925 2,866 2,908 59,800
2026/07/17 2,875 2,884 2,813 2,845 64,300
2026/07/16 2,905 2,921 2,886 2,886 43,900
2026/07/15 2,898 2,909 2,877 2,905 33,800
2026/07/14 2,870 2,880 2,860 2,870 43,800
2026/07/13 2,882 2,904 2,840 2,847 76,300
2026/07/10 2,850 2,867 2,847 2,859 56,700
2026/07/09 2,805 2,828 2,783 2,823 47,900
2026/07/08 2,832 2,834 2,804 2,810 38,100
2026/07/07 2,853 2,880 2,829 2,836 43,500
2026/07/06 2,832 2,854 2,813 2,837 65,100
2026/07/03 2,798 2,805 2,776 2,794 43,400
2026/07/02 2,746 2,793 2,738 2,767 68,600
2026/07/01 2,736 2,768 2,719 2,746 90,100
2026/06/30 2,726 2,736 2,708 2,710 140,100
2026/06/29 2,732 2,738 2,692 2,728 67,200
2026/06/26 2,697 2,714 2,677 2,714 57,500
2026/06/25 2,715 2,715 2,674 2,674 39,300
2026/06/24 2,700 2,721 2,671 2,682 46,400
2026/06/23 2,746 2,746 2,700 2,700 56,900
2026/06/22 2,747 2,773 2,719 2,736 67,300
2026/06/19 2,766 2,780 2,747 2,763 57,000
2026/06/18 2,736 2,776 2,731 2,766 68,100
2026/06/17 2,748 2,770 2,737 2,737 55,000
2026/06/16 2,762 2,773 2,734 2,741 62,600
2026/06/15 2,730 2,790 2,728 2,782 86,800
2026/06/12 2,688 2,719 2,682 2,707 111,000
2026/06/11 2,696 2,696 2,615 2,649 93,200
2026/06/10 2,722 2,722 2,672 2,696 142,900
2026/06/09 2,719 2,735 2,677 2,692 141,700
2026/06/08 2,668 2,685 2,649 2,669 128,800
2026/06/05 2,674 2,726 2,674 2,717 74,900
2026/06/04 2,698 2,708 2,671 2,673 67,500
2026/06/03 2,705 2,727 2,696 2,710 101,500
2026/06/02 2,712 2,729 2,668 2,705 111,100
2026/06/01 2,820 2,820 2,704 2,721 129,600
2026/05/29 2,811 2,850 2,809 2,819 53,300
2026/05/28 2,768 2,805 2,767 2,805 87,800
2026/05/27 2,740 2,781 2,740 2,779 93,200
2026/05/26 2,760 2,780 2,741 2,741 65,200
2026/05/25 2,770 2,802 2,757 2,757 93,900
2026/05/22 2,787 2,790 2,756 2,770 58,300
2026/05/21 2,721 2,784 2,721 2,774 75,000
2026/05/20 2,745 2,745 2,658 2,688 134,900
2026/05/19 2,760 2,789 2,728 2,751 82,100
2026/05/18 2,777 2,793 2,741 2,759 99,300
2026/05/15 2,738 2,773 2,709 2,760 115,300
2026/05/14 2,763 2,772 2,712 2,747 130,600
2026/05/13 2,729 2,751 2,699 2,737 281,600
2026/05/12 2,995 3,045 2,740 2,744 290,300
2026/05/11 2,961 2,983 2,945 2,945 70,800
2026/05/08 2,977 2,987 2,921 2,962 74,400
2026/05/07 2,979 3,035 2,961 3,005 51,900
2026/05/01 2,932 2,949 2,912 2,940 56,100
2026/04/30 2,966 2,966 2,931 2,947 68,500
2026/04/28 2,970 2,998 2,944 2,998 77,600
2026/04/27 2,949 2,976 2,927 2,946 101,800
2026/04/24 2,926 2,936 2,891 2,899 56,800
2026/04/23 2,953 2,957 2,902 2,925 48,300
2026/04/22 3,005 3,005 2,955 2,955 57,700
2026/04/21 3,045 3,045 3,010 3,010 35,600
2026/04/20 3,050 3,050 3,020 3,040 22,200
2026/04/17 3,060 3,065 3,035 3,035 29,600
2026/04/16 3,070 3,075 3,055 3,060 28,300
2026/04/15 3,060 3,110 3,040 3,065 42,700
2026/04/14 3,040 3,065 3,035 3,055 35,600
2026/04/13 3,025 3,065 3,015 3,025 44,300
2026/04/10 3,065 3,090 3,045 3,055 46,100
2026/04/09 3,125 3,125 3,055 3,055 44,600
2026/04/08 3,105 3,120 3,075 3,110 50,100
2026/04/07 3,045 3,050 3,010 3,040 48,400
2026/04/06 2,990 3,025 2,982 3,020 37,000
2026/04/03 2,996 3,020 2,976 2,990 41,600
2026/03/27 3,085 3,155 3,070 3,110 99,100
2026/03/26 3,130 3,130 3,055 3,090 57,100
2026/03/25 3,130 3,135 3,105 3,110 48,400
2026/03/24 3,065 3,070 3,020 3,040 39,500
2026/03/23 3,015 3,020 2,948 2,967 125,800
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

このページの先頭へ