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
2026/02/02 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
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

このページの先頭へ