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
2019/12/30 2,028 2,037 2,007 2,018 35,900
2019/12/27 2,020 2,045 2,020 2,042 33,900
2019/12/26 2,005 2,020 1,990 2,016 42,100
2019/12/25 2,012 2,025 2,003 2,009 40,900
2019/12/24 2,010 2,028 2,006 2,021 54,000
2019/12/23 2,027 2,040 2,019 2,022 62,900
2019/12/20 2,064 2,074 2,036 2,036 59,600
2019/12/19 2,041 2,072 2,032 2,062 74,800
2019/12/18 2,124 2,125 2,042 2,056 107,700
2019/12/17 2,177 2,177 2,132 2,132 50,400
2019/12/16 2,201 2,214 2,167 2,169 38,900
2019/12/13 2,190 2,216 2,176 2,179 74,500
2019/12/12 2,158 2,168 2,124 2,124 34,300
2019/12/11 2,119 2,156 2,108 2,133 90,300
2019/12/10 2,102 2,113 2,077 2,096 61,200
2019/12/09 2,102 2,121 2,102 2,107 39,700
2019/12/06 2,081 2,099 2,069 2,094 33,200
2019/12/05 2,092 2,111 2,078 2,081 65,000
2019/12/04 2,037 2,060 2,032 2,060 67,400
2019/12/03 2,096 2,096 2,052 2,079 62,800
2019/12/02 2,097 2,104 2,056 2,084 105,000
2019/11/29 2,117 2,136 2,089 2,102 56,100
2019/11/28 2,137 2,155 2,104 2,115 47,500
2019/11/27 2,121 2,143 2,116 2,137 35,700
2019/11/26 2,170 2,182 2,121 2,121 41,400
2019/11/25 2,093 2,167 2,093 2,149 75,600
2019/11/22 2,081 2,097 2,056 2,056 78,700
2019/11/21 2,113 2,125 2,070 2,108 57,000
2019/11/20 2,090 2,120 2,083 2,114 48,700
2019/11/19 2,124 2,138 2,095 2,108 75,900
2019/11/18 2,083 2,127 2,083 2,125 82,800
2019/11/15 2,076 2,112 2,058 2,091 53,500
2019/11/14 2,162 2,165 2,090 2,094 58,100
2019/11/13 2,192 2,199 2,157 2,172 57,900
2019/11/12 2,207 2,229 2,189 2,227 43,200
2019/11/11 2,204 2,232 2,194 2,207 64,400
2019/11/08 2,200 2,231 2,181 2,196 104,000
2019/11/07 2,167 2,195 2,156 2,178 55,500
2019/11/06 2,191 2,199 2,166 2,169 69,300
2019/11/05 2,138 2,173 2,096 2,166 96,700
2019/11/01 2,190 2,242 2,000 2,095 131,400
2019/10/31 2,231 2,232 2,190 2,224 52,000
2019/10/30 2,256 2,263 2,224 2,258 67,300
2019/10/29 2,216 2,260 2,215 2,237 59,700
2019/10/28 2,190 2,203 2,177 2,184 44,500
2019/10/25 2,155 2,174 2,144 2,171 42,000
2019/10/24 2,142 2,164 2,138 2,150 50,900
2019/10/23 2,127 2,140 2,100 2,130 57,800
2019/10/21 2,070 2,110 2,056 2,102 49,300
2019/10/18 2,041 2,087 2,041 2,051 54,100
2019/10/17 2,062 2,062 2,028 2,041 42,300
2019/10/16 2,094 2,108 2,051 2,062 68,200
2019/10/15 2,028 2,090 2,028 2,059 73,600
2019/10/11 1,970 2,011 1,970 2,000 58,400
2019/10/10 1,977 1,983 1,941 1,970 52,000
2019/10/09 1,958 1,967 1,937 1,964 29,300
2019/10/08 1,926 1,971 1,926 1,963 57,600
2019/10/07 1,939 1,942 1,909 1,921 36,900
2019/10/04 1,914 1,917 1,887 1,912 42,100
2019/10/03 1,905 1,912 1,881 1,900 76,000
2019/10/02 1,956 1,978 1,947 1,961 47,500
2019/10/01 1,931 1,982 1,931 1,974 71,000
2019/09/30 1,931 1,965 1,902 1,922 64,200
2019/09/27 1,978 1,978 1,912 1,932 66,100
2019/09/26 1,993 2,035 1,984 1,990 84,400
2019/09/25 1,969 1,969 1,945 1,962 52,500
2019/09/24 1,976 2,002 1,970 1,973 76,000
2019/09/20 1,990 1,997 1,967 1,991 91,700
2019/09/19 1,932 1,989 1,932 1,981 86,400
2019/09/18 1,993 2,004 1,921 1,939 109,700
2019/09/17 2,002 2,006 1,969 2,000 55,600
2019/09/13 2,010 2,017 1,954 2,013 139,100
2019/09/12 2,044 2,049 1,986 2,006 126,800
2019/09/11 1,982 2,036 1,982 2,029 73,700
2019/09/10 1,926 1,979 1,926 1,974 56,000
2019/09/09 1,880 1,914 1,862 1,910 56,800
2019/09/06 1,896 1,911 1,876 1,882 62,800
2019/09/05 1,850 1,909 1,850 1,892 59,100
2019/09/04 1,851 1,851 1,821 1,833 51,300
2019/09/03 1,876 1,876 1,851 1,854 66,900
2019/09/02 1,831 1,945 1,823 1,897 207,200
2019/08/30 1,797 1,821 1,773 1,821 99,900
2019/08/29 1,776 1,789 1,760 1,785 40,100
2019/08/28 1,790 1,795 1,771 1,776 39,300
2019/08/27 1,772 1,800 1,770 1,785 53,800
2019/08/26 1,751 1,752 1,727 1,744 68,700
2019/08/23 1,784 1,807 1,782 1,786 37,500
2019/08/22 1,760 1,784 1,756 1,779 51,300
2019/08/21 1,758 1,769 1,739 1,751 56,600
2019/08/20 1,769 1,797 1,762 1,797 45,200
2019/08/19 1,763 1,787 1,738 1,761 82,300
2019/08/16 1,747 1,772 1,724 1,760 61,200
2019/08/15 1,750 1,793 1,719 1,775 94,800
2019/08/14 1,807 1,824 1,787 1,804 66,900
2019/08/13 1,814 1,833 1,776 1,779 88,100
2019/08/09 1,850 1,877 1,827 1,828 70,100
2019/08/08 1,833 1,873 1,821 1,853 67,000
2019/08/07 1,843 1,852 1,802 1,840 139,800
2019/08/06 1,843 1,882 1,812 1,879 99,600
2019/08/05 1,968 1,988 1,856 1,883 167,000
2019/08/02 2,336 2,336 1,958 1,975 240,000
2019/08/01 2,334 2,338 2,301 2,327 35,400
2019/07/31 2,343 2,365 2,331 2,334 66,200
2019/07/30 2,317 2,346 2,310 2,346 36,700
2019/07/29 2,334 2,334 2,296 2,304 32,500
2019/07/26 2,336 2,340 2,308 2,319 23,200
2019/07/25 2,342 2,368 2,332 2,363 30,300
2019/07/24 2,353 2,368 2,333 2,342 26,300
2019/07/23 2,339 2,360 2,333 2,341 35,900
2019/07/22 2,354 2,364 2,331 2,339 25,500
2019/07/19 2,298 2,352 2,284 2,344 44,000
2019/07/18 2,376 2,383 2,293 2,293 89,700
2019/07/17 2,400 2,402 2,376 2,381 35,000
2019/07/16 2,403 2,414 2,394 2,406 25,400
2019/07/12 2,428 2,428 2,402 2,410 22,700
2019/07/11 2,423 2,442 2,400 2,407 44,300
2019/07/10 2,408 2,412 2,384 2,400 38,200
2019/07/09 2,465 2,480 2,410 2,429 55,300
2019/07/08 2,476 2,482 2,450 2,470 35,100
2019/07/05 2,478 2,506 2,456 2,462 34,200
2019/07/04 2,465 2,482 2,439 2,471 53,000
2019/07/03 2,404 2,451 2,390 2,445 104,300
2019/07/02 2,396 2,459 2,391 2,412 160,700
2019/07/01 2,477 2,485 2,383 2,400 258,300
2019/06/28 2,523 2,551 2,489 2,527 58,800
2019/06/27 2,461 2,545 2,461 2,539 79,500
2019/06/26 2,467 2,490 2,452 2,453 29,500
2019/06/25 2,490 2,517 2,455 2,464 67,100
2019/06/24 2,481 2,507 2,448 2,474 32,600
2019/06/21 2,475 2,516 2,450 2,470 84,800
2019/06/20 2,498 2,515 2,465 2,494 37,700
2019/06/19 2,417 2,499 2,416 2,499 51,000
2019/06/18 2,417 2,464 2,393 2,393 31,200
2019/06/17 2,452 2,487 2,413 2,414 30,700
2019/06/14 2,459 2,488 2,449 2,457 35,400
2019/06/13 2,432 2,454 2,407 2,434 32,600
2019/06/12 2,450 2,458 2,413 2,445 33,200
2019/06/11 2,437 2,449 2,397 2,422 48,100
2019/06/10 2,396 2,423 2,369 2,419 38,900
2019/06/07 2,460 2,474 2,368 2,381 84,000
2019/06/06 2,452 2,468 2,356 2,430 107,200
2019/06/05 2,393 2,426 2,375 2,423 58,300
2019/06/04 2,338 2,395 2,338 2,354 70,200
2019/06/03 2,203 2,348 2,201 2,338 211,500
2019/05/31 2,223 2,224 2,188 2,199 38,900
2019/05/30 2,218 2,249 2,216 2,241 39,300
2019/05/29 2,252 2,261 2,215 2,239 35,700
2019/05/28 2,269 2,299 2,255 2,268 37,000
2019/05/27 2,248 2,276 2,239 2,256 28,000
2019/05/24 2,205 2,241 2,183 2,241 48,700
2019/05/23 2,251 2,251 2,190 2,230 43,300
2019/05/22 2,336 2,336 2,243 2,270 67,400
2019/05/21 2,310 2,334 2,302 2,319 33,900
2019/05/20 2,355 2,380 2,320 2,340 31,400
2019/05/17 2,323 2,354 2,321 2,342 30,300
2019/05/16 2,318 2,329 2,280 2,317 35,200
2019/05/15 2,373 2,388 2,283 2,300 60,900
2019/05/14 2,366 2,399 2,320 2,372 59,200
2019/05/13 2,461 2,519 2,428 2,440 120,000
2019/05/10 2,301 2,497 2,280 2,412 116,200
2019/05/09 2,305 2,338 2,287 2,305 65,900
2019/05/08 2,394 2,405 2,285 2,325 177,000
2019/05/07 2,568 2,568 2,459 2,459 47,700
2019/04/26 2,541 2,587 2,503 2,562 52,700
2019/04/25 2,566 2,573 2,501 2,548 66,100
2019/04/24 2,580 2,580 2,537 2,549 51,400
2019/04/23 2,581 2,606 2,574 2,580 50,000
2019/04/22 2,528 2,604 2,520 2,594 57,900
2019/04/19 2,551 2,559 2,538 2,542 24,700
2019/04/18 2,530 2,546 2,493 2,531 51,500
2019/04/17 2,474 2,528 2,459 2,519 39,600
2019/04/16 2,448 2,484 2,428 2,474 42,700
2019/04/15 2,419 2,476 2,413 2,456 54,200
2019/04/12 2,379 2,399 2,361 2,390 28,400
2019/04/11 2,373 2,387 2,346 2,378 28,500
2019/04/10 2,288 2,387 2,288 2,381 58,600
2019/04/09 2,332 2,332 2,301 2,316 21,100
2019/04/08 2,352 2,359 2,323 2,342 25,700
2019/04/05 2,342 2,360 2,342 2,360 22,100
2019/04/04 2,357 2,369 2,334 2,338 24,500
2019/04/03 2,308 2,361 2,292 2,357 35,000
2019/04/02 2,350 2,358 2,285 2,313 46,600
2019/04/01 2,264 2,328 2,262 2,318 58,400
2019/03/29 2,226 2,231 2,199 2,214 43,300
2019/03/28 2,252 2,252 2,200 2,210 51,000
2019/03/27 2,282 2,300 2,251 2,290 59,300
2019/03/26 2,270 2,348 2,263 2,348 65,200
2019/03/25 2,302 2,302 2,251 2,260 65,600
2019/03/22 2,306 2,349 2,277 2,348 110,200
2019/03/20 2,247 2,300 2,237 2,290 91,800
2019/03/19 2,245 2,264 2,226 2,251 49,200
2019/03/18 2,221 2,242 2,206 2,235 66,200
2019/03/15 2,192 2,219 2,175 2,193 114,100
2019/03/14 2,216 2,248 2,183 2,184 62,600
2019/03/13 2,232 2,235 2,193 2,193 43,100
2019/03/12 2,236 2,258 2,230 2,243 53,300
2019/03/11 2,190 2,213 2,156 2,208 62,300
2019/03/08 2,218 2,228 2,152 2,164 75,600
2019/03/07 2,306 2,308 2,251 2,268 51,000
2019/03/06 2,346 2,353 2,322 2,325 59,100
2019/03/05 2,373 2,376 2,346 2,367 35,300
2019/03/04 2,399 2,422 2,379 2,391 52,400
2019/03/01 2,357 2,400 2,354 2,393 83,800
2019/02/28 2,357 2,357 2,323 2,343 64,900
2019/02/27 2,390 2,398 2,340 2,357 63,700
2019/02/26 2,420 2,427 2,389 2,409 32,700
2019/02/25 2,400 2,416 2,385 2,403 30,600
2019/02/22 2,370 2,380 2,336 2,379 20,400
2019/02/21 2,389 2,390 2,360 2,377 31,300
2019/02/20 2,373 2,404 2,356 2,373 44,000
2019/02/19 2,398 2,400 2,367 2,382 25,300
2019/02/18 2,417 2,437 2,377 2,398 51,500
2019/02/15 2,373 2,377 2,330 2,374 17,300
2019/02/14 2,397 2,399 2,359 2,386 26,800
2019/02/13 2,373 2,391 2,336 2,381 26,600
2019/02/12 2,311 2,371 2,311 2,368 30,500
2019/02/08 2,356 2,356 2,291 2,310 33,500
2019/02/07 2,417 2,417 2,360 2,378 20,800
2019/02/06 2,461 2,461 2,417 2,435 49,800
2019/02/05 2,454 2,472 2,410 2,430 27,200
2019/02/04 2,300 2,435 2,300 2,435 73,100
2019/02/01 2,342 2,367 2,274 2,300 60,600
2019/01/31 2,373 2,420 2,330 2,333 46,200
2019/01/30 2,370 2,401 2,329 2,329 50,500
2019/01/29 2,322 2,374 2,320 2,368 30,600
2019/01/28 2,384 2,398 2,332 2,332 33,400
2019/01/25 2,379 2,430 2,370 2,373 27,500
2019/01/24 2,320 2,380 2,320 2,370 22,300
2019/01/23 2,352 2,381 2,330 2,337 30,000
2019/01/22 2,399 2,400 2,353 2,393 24,100
2019/01/21 2,364 2,399 2,363 2,389 29,800
2019/01/18 2,350 2,383 2,343 2,345 25,900
2019/01/17 2,333 2,352 2,307 2,345 31,000
2019/01/16 2,362 2,362 2,293 2,298 48,400
2019/01/15 2,285 2,376 2,282 2,368 35,900
2019/01/11 2,323 2,330 2,282 2,291 28,100
2019/01/10 2,263 2,332 2,250 2,308 46,200
2019/01/09 2,312 2,351 2,264 2,283 61,900
2019/01/08 2,296 2,328 2,268 2,299 39,400
2019/01/07 2,273 2,329 2,273 2,284 42,400
2019/01/04 2,168 2,220 2,130 2,200 61,400

このページの先頭へ