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
2020/12/30 1,205 1,205 1,173 1,178 48,300
2020/12/29 1,198 1,209 1,184 1,205 28,900
2020/12/28 1,213 1,220 1,169 1,189 55,800
2020/12/25 1,177 1,210 1,177 1,210 44,900
2020/12/24 1,180 1,213 1,169 1,176 46,600
2020/12/23 1,213 1,213 1,188 1,195 40,800
2020/12/22 1,240 1,240 1,206 1,220 83,300
2020/12/21 1,250 1,259 1,229 1,243 40,100
2020/12/18 1,225 1,243 1,214 1,242 85,400
2020/12/17 1,259 1,269 1,221 1,222 62,800
2020/12/16 1,243 1,280 1,238 1,276 65,200
2020/12/15 1,234 1,250 1,225 1,231 40,300
2020/12/14 1,220 1,259 1,220 1,247 60,500
2020/12/11 1,269 1,274 1,220 1,227 45,000
2020/12/10 1,239 1,280 1,237 1,258 81,900
2020/12/09 1,201 1,249 1,201 1,233 106,200
2020/12/08 1,175 1,192 1,156 1,189 54,200
2020/12/07 1,190 1,197 1,160 1,179 73,000
2020/12/04 1,151 1,186 1,149 1,178 53,500
2020/12/03 1,133 1,173 1,127 1,151 95,400
2020/12/02 1,109 1,139 1,104 1,134 81,800
2020/12/01 1,072 1,118 1,071 1,112 124,500
2020/11/30 1,121 1,140 1,061 1,078 458,300
2020/11/27 1,104 1,148 1,104 1,138 100,600
2020/11/26 1,097 1,121 1,092 1,104 50,100
2020/11/25 1,104 1,136 1,098 1,099 99,000
2020/11/24 1,091 1,112 1,075 1,090 121,600
2020/11/20 1,078 1,089 1,071 1,086 56,500
2020/11/19 1,087 1,103 1,071 1,078 72,900
2020/11/18 1,109 1,109 1,084 1,087 64,200
2020/11/17 1,149 1,155 1,107 1,115 71,600
2020/11/16 1,149 1,149 1,124 1,142 65,600
2020/11/13 1,154 1,159 1,117 1,126 62,000
2020/11/12 1,206 1,208 1,161 1,172 52,700
2020/11/11 1,238 1,248 1,183 1,209 82,900
2020/11/10 1,165 1,232 1,160 1,222 167,700
2020/11/09 1,132 1,139 1,099 1,111 46,700
2020/11/06 1,077 1,130 1,077 1,119 56,900
2020/11/05 1,096 1,140 1,066 1,066 130,700
2020/11/04 1,122 1,124 1,090 1,090 31,900
2020/11/02 1,103 1,126 1,093 1,109 54,300
2020/10/30 1,102 1,109 1,069 1,089 38,600
2020/10/29 1,091 1,114 1,082 1,095 27,700
2020/10/28 1,125 1,128 1,092 1,103 40,100
2020/10/27 1,127 1,144 1,107 1,137 21,000
2020/10/26 1,108 1,138 1,108 1,138 30,900
2020/10/23 1,095 1,126 1,095 1,119 27,100
2020/10/22 1,121 1,121 1,104 1,106 19,400
2020/10/21 1,078 1,118 1,074 1,118 45,200
2020/10/20 1,089 1,096 1,071 1,078 30,400
2020/10/19 1,064 1,092 1,056 1,092 42,400
2020/10/16 1,069 1,074 1,058 1,061 22,500
2020/10/15 1,060 1,077 1,057 1,060 50,500
2020/10/14 1,071 1,087 1,062 1,086 64,800
2020/10/13 1,073 1,080 1,061 1,071 55,100
2020/10/12 1,095 1,095 1,077 1,077 46,900
2020/10/09 1,130 1,130 1,093 1,103 37,900
2020/10/08 1,131 1,144 1,115 1,122 32,800
2020/10/07 1,148 1,148 1,117 1,135 40,900
2020/10/06 1,130 1,154 1,119 1,150 35,500
2020/10/05 1,104 1,142 1,100 1,125 42,700
2020/10/02 1,152 1,157 1,091 1,094 65,300
2020/09/30 1,164 1,176 1,139 1,142 46,700
2020/09/29 1,165 1,177 1,151 1,164 54,200
2020/09/28 1,143 1,175 1,137 1,175 72,000
2020/09/25 1,129 1,143 1,122 1,129 29,100
2020/09/24 1,166 1,167 1,124 1,127 60,800
2020/09/23 1,191 1,193 1,168 1,175 46,000
2020/09/18 1,183 1,213 1,175 1,213 74,800
2020/09/17 1,173 1,190 1,166 1,176 35,000
2020/09/16 1,182 1,182 1,160 1,175 32,200
2020/09/15 1,184 1,184 1,162 1,182 38,200
2020/09/14 1,170 1,202 1,161 1,184 37,100
2020/09/11 1,174 1,183 1,158 1,168 43,600
2020/09/10 1,162 1,183 1,155 1,180 35,300
2020/09/09 1,167 1,169 1,152 1,165 44,500
2020/09/08 1,149 1,192 1,149 1,192 40,900
2020/09/07 1,120 1,169 1,120 1,149 34,900
2020/09/04 1,110 1,135 1,106 1,128 25,700
2020/09/03 1,130 1,137 1,115 1,123 19,400
2020/09/02 1,134 1,134 1,110 1,114 28,000
2020/09/01 1,137 1,146 1,125 1,135 37,500
2020/08/31 1,162 1,170 1,135 1,137 30,800
2020/08/28 1,140 1,174 1,126 1,138 39,800
2020/08/27 1,140 1,146 1,127 1,146 19,500
2020/08/26 1,143 1,149 1,129 1,140 20,000
2020/08/25 1,150 1,161 1,138 1,150 26,500
2020/08/24 1,147 1,147 1,117 1,126 20,700
2020/08/21 1,139 1,149 1,125 1,137 29,200
2020/08/20 1,138 1,148 1,117 1,127 28,300
2020/08/19 1,132 1,153 1,122 1,145 18,900
2020/08/18 1,139 1,145 1,123 1,135 28,800
2020/08/17 1,175 1,179 1,148 1,151 21,500
2020/08/14 1,213 1,213 1,180 1,180 30,100
2020/08/13 1,225 1,231 1,198 1,213 35,700
2020/08/12 1,175 1,221 1,163 1,218 54,400
2020/08/11 1,100 1,188 1,100 1,169 110,700
2020/08/07 1,063 1,078 1,053 1,076 32,000
2020/08/06 1,064 1,076 1,052 1,063 42,400
2020/08/05 1,092 1,100 1,057 1,060 61,000
2020/08/04 1,090 1,130 1,066 1,101 73,400
2020/08/03 1,090 1,117 1,084 1,085 36,200
2020/07/31 1,151 1,152 1,081 1,083 61,900
2020/07/30 1,187 1,187 1,150 1,150 45,100
2020/07/29 1,204 1,204 1,177 1,181 18,400
2020/07/28 1,212 1,213 1,190 1,208 24,300
2020/07/27 1,181 1,210 1,168 1,210 39,100
2020/07/22 1,203 1,221 1,194 1,194 19,800
2020/07/21 1,220 1,230 1,198 1,201 37,500
2020/07/20 1,217 1,220 1,186 1,219 27,300
2020/07/17 1,219 1,219 1,196 1,215 22,000
2020/07/16 1,232 1,241 1,211 1,218 34,600
2020/07/15 1,182 1,246 1,182 1,239 75,300
2020/07/14 1,173 1,179 1,150 1,178 29,100
2020/07/13 1,153 1,177 1,153 1,170 39,400
2020/07/10 1,139 1,141 1,122 1,129 47,300
2020/07/09 1,166 1,172 1,142 1,144 46,500
2020/07/08 1,212 1,212 1,157 1,165 69,500
2020/07/07 1,232 1,232 1,192 1,204 35,400
2020/07/06 1,178 1,235 1,176 1,232 55,200
2020/07/03 1,189 1,190 1,151 1,170 34,800
2020/07/02 1,199 1,220 1,175 1,178 44,800
2020/07/01 1,221 1,221 1,191 1,192 53,700
2020/06/30 1,239 1,255 1,221 1,221 74,500
2020/06/29 1,236 1,236 1,201 1,211 61,500
2020/06/26 1,274 1,281 1,225 1,248 72,200
2020/06/25 1,265 1,270 1,240 1,268 60,300
2020/06/24 1,300 1,306 1,273 1,277 33,000
2020/06/23 1,300 1,314 1,286 1,304 24,800
2020/06/22 1,285 1,297 1,276 1,294 24,200
2020/06/19 1,308 1,308 1,270 1,284 59,900
2020/06/18 1,302 1,302 1,270 1,300 26,700
2020/06/17 1,306 1,306 1,266 1,302 47,400
2020/06/16 1,268 1,312 1,261 1,312 65,000
2020/06/15 1,304 1,304 1,241 1,241 57,700
2020/06/12 1,280 1,307 1,272 1,295 69,100
2020/06/11 1,437 1,437 1,355 1,357 66,200
2020/06/10 1,460 1,484 1,439 1,465 42,500
2020/06/09 1,493 1,493 1,462 1,474 45,100
2020/06/08 1,455 1,497 1,449 1,497 65,100
2020/06/05 1,335 1,428 1,335 1,427 85,800
2020/06/04 1,341 1,361 1,324 1,360 68,500
2020/06/03 1,328 1,342 1,314 1,330 67,100
2020/06/02 1,311 1,343 1,298 1,316 51,100
2020/06/01 1,330 1,330 1,287 1,293 47,800
2020/05/29 1,342 1,346 1,316 1,330 93,800
2020/05/28 1,338 1,383 1,331 1,372 77,100
2020/05/27 1,276 1,333 1,263 1,324 63,200
2020/05/26 1,296 1,296 1,257 1,288 59,200
2020/05/25 1,234 1,279 1,234 1,279 26,500
2020/05/22 1,244 1,244 1,206 1,232 40,000
2020/05/21 1,246 1,252 1,222 1,239 32,300
2020/05/20 1,251 1,251 1,227 1,239 31,100
2020/05/19 1,218 1,257 1,207 1,253 37,800
2020/05/18 1,244 1,245 1,207 1,207 28,800
2020/05/15 1,227 1,243 1,204 1,235 32,100
2020/05/14 1,265 1,265 1,221 1,221 30,200
2020/05/13 1,263 1,277 1,253 1,277 24,400
2020/05/12 1,330 1,330 1,285 1,296 24,500
2020/05/11 1,259 1,320 1,254 1,319 51,600
2020/05/08 1,224 1,260 1,220 1,260 43,400
2020/05/07 1,212 1,214 1,187 1,213 39,700
2020/05/01 1,262 1,262 1,217 1,228 46,900
2020/04/30 1,282 1,295 1,263 1,267 52,200
2020/04/28 1,236 1,254 1,207 1,252 48,400
2020/04/27 1,209 1,238 1,196 1,238 29,000
2020/04/24 1,214 1,218 1,193 1,204 24,000
2020/04/23 1,160 1,218 1,160 1,218 37,700
2020/04/22 1,190 1,190 1,153 1,158 37,300
2020/04/21 1,190 1,196 1,163 1,194 43,800
2020/04/20 1,210 1,212 1,185 1,200 31,400
2020/04/17 1,176 1,215 1,166 1,213 67,400
2020/04/16 1,123 1,161 1,118 1,161 45,200
2020/04/15 1,181 1,181 1,124 1,131 95,600
2020/04/14 1,194 1,196 1,169 1,176 75,000
2020/04/13 1,283 1,286 1,201 1,205 48,700
2020/04/10 1,272 1,306 1,236 1,300 31,800
2020/04/09 1,239 1,272 1,234 1,265 37,500
2020/04/08 1,210 1,260 1,195 1,242 48,500
2020/04/07 1,195 1,242 1,166 1,206 121,000
2020/04/06 1,154 1,174 1,117 1,160 84,800
2020/04/03 1,250 1,273 1,159 1,170 57,500
2020/04/02 1,303 1,310 1,252 1,274 128,000
2020/04/01 1,378 1,393 1,318 1,333 91,400
2020/03/31 1,376 1,397 1,330 1,376 108,200
2020/03/30 1,333 1,365 1,301 1,363 97,400
2020/03/27 1,327 1,363 1,293 1,363 126,100
2020/03/26 1,309 1,319 1,265 1,300 77,700
2020/03/25 1,289 1,322 1,272 1,321 111,500
2020/03/24 1,322 1,324 1,267 1,319 72,800
2020/03/23 1,245 1,290 1,207 1,286 66,200
2020/03/19 1,281 1,304 1,200 1,263 87,400
2020/03/18 1,267 1,291 1,235 1,236 93,600
2020/03/17 1,120 1,243 1,110 1,230 96,800
2020/03/16 1,192 1,209 1,150 1,161 86,800
2020/03/13 1,144 1,183 1,117 1,154 99,300
2020/03/12 1,258 1,273 1,212 1,221 73,400
2020/03/11 1,300 1,368 1,300 1,304 65,200
2020/03/10 1,229 1,320 1,215 1,309 81,600
2020/03/09 1,348 1,350 1,282 1,289 71,600
2020/03/06 1,440 1,440 1,391 1,396 72,400
2020/03/05 1,513 1,514 1,468 1,477 50,100
2020/03/04 1,471 1,511 1,459 1,486 38,600
2020/03/03 1,568 1,571 1,495 1,496 53,200
2020/03/02 1,498 1,577 1,483 1,543 65,600
2020/02/28 1,532 1,541 1,485 1,510 104,800
2020/02/27 1,608 1,608 1,567 1,572 46,400
2020/02/26 1,614 1,624 1,586 1,621 76,400
2020/02/25 1,686 1,686 1,631 1,632 111,800
2020/02/21 1,721 1,740 1,718 1,725 41,300
2020/02/20 1,719 1,737 1,712 1,720 48,000
2020/02/19 1,729 1,734 1,711 1,711 33,200
2020/02/18 1,707 1,713 1,700 1,710 61,900
2020/02/17 1,725 1,726 1,704 1,710 39,900
2020/02/14 1,735 1,749 1,710 1,747 58,700
2020/02/13 1,757 1,761 1,737 1,741 51,800
2020/02/12 1,777 1,779 1,756 1,756 52,500
2020/02/10 1,790 1,799 1,774 1,783 38,700
2020/02/07 1,843 1,843 1,816 1,829 31,700
2020/02/06 1,833 1,866 1,833 1,856 41,100
2020/02/05 1,768 1,823 1,765 1,807 52,800
2020/02/04 1,739 1,767 1,720 1,762 81,900
2020/02/03 1,765 1,771 1,741 1,742 61,400
2020/01/31 1,783 1,800 1,767 1,793 40,500
2020/01/30 1,799 1,800 1,750 1,764 58,600
2020/01/29 1,790 1,799 1,779 1,795 42,200
2020/01/28 1,797 1,804 1,774 1,792 55,800
2020/01/27 1,818 1,818 1,798 1,812 60,000
2020/01/24 1,880 1,880 1,843 1,843 36,700
2020/01/23 1,910 1,910 1,884 1,893 38,100
2020/01/22 1,917 1,925 1,906 1,914 27,000
2020/01/21 1,933 1,948 1,916 1,918 28,600
2020/01/20 1,932 1,959 1,932 1,942 24,700
2020/01/17 1,907 1,935 1,899 1,931 37,200
2020/01/16 1,920 1,922 1,902 1,913 37,200
2020/01/15 1,951 1,951 1,913 1,926 36,900
2020/01/14 1,966 1,979 1,932 1,951 45,400
2020/01/10 1,982 1,994 1,956 1,956 46,800
2020/01/09 1,985 2,006 1,982 1,982 36,000
2020/01/08 1,999 2,000 1,966 1,975 50,700
2020/01/07 1,980 2,040 1,980 2,033 51,300
2020/01/06 1,994 1,997 1,965 1,981 78,900

このページの先頭へ