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
2023/12/29 2,545 2,576 2,529 2,555 59,100
2023/12/28 2,530 2,548 2,512 2,541 44,000
2023/12/27 2,511 2,555 2,497 2,551 68,100
2023/12/26 2,529 2,538 2,511 2,522 39,500
2023/12/25 2,527 2,538 2,508 2,523 51,700
2023/12/22 2,501 2,533 2,497 2,502 63,200
2023/12/21 2,504 2,512 2,488 2,491 54,600
2023/12/20 2,516 2,537 2,504 2,530 88,200
2023/12/19 2,500 2,516 2,466 2,504 53,700
2023/12/18 2,454 2,498 2,422 2,485 85,800
2023/12/15 2,451 2,485 2,448 2,471 95,200
2023/12/14 2,507 2,510 2,425 2,435 114,300
2023/12/13 2,565 2,568 2,509 2,522 72,600
2023/12/12 2,601 2,608 2,564 2,570 50,600
2023/12/11 2,628 2,629 2,563 2,616 63,700
2023/12/08 2,660 2,660 2,557 2,581 160,200
2023/12/07 2,784 2,797 2,744 2,760 71,500
2023/12/06 2,758 2,833 2,758 2,833 81,500
2023/12/05 2,779 2,815 2,753 2,753 87,700
2023/12/04 2,772 2,772 2,715 2,759 89,100
2023/12/01 2,752 2,796 2,745 2,778 54,000
2023/11/30 2,720 2,777 2,710 2,763 56,600
2023/11/29 2,798 2,802 2,749 2,765 59,000
2023/11/28 2,830 2,844 2,778 2,797 36,700
2023/11/27 2,830 2,882 2,820 2,823 54,200
2023/11/24 2,808 2,844 2,800 2,834 59,000
2023/11/22 2,743 2,856 2,743 2,779 133,100
2023/11/21 2,753 2,792 2,720 2,767 83,500
2023/11/20 2,794 2,805 2,703 2,715 83,100
2023/11/17 2,672 2,782 2,670 2,781 112,600
2023/11/16 2,681 2,712 2,648 2,694 68,000
2023/11/15 2,697 2,703 2,666 2,699 70,300
2023/11/14 2,670 2,703 2,666 2,672 74,300
2023/11/13 2,662 2,675 2,620 2,670 72,300
2023/11/10 2,602 2,662 2,561 2,662 110,000
2023/11/09 2,568 2,647 2,562 2,638 146,900
2023/11/08 2,685 2,685 2,520 2,562 406,500
2023/11/07 2,480 2,718 2,437 2,715 498,300
2023/11/06 2,451 2,473 2,433 2,465 79,100
2023/11/02 2,491 2,491 2,392 2,406 52,700
2023/11/01 2,510 2,510 2,431 2,459 72,600
2023/10/31 2,366 2,418 2,334 2,410 91,300
2023/10/30 2,402 2,410 2,347 2,366 67,800
2023/10/27 2,344 2,406 2,337 2,404 59,800
2023/10/26 2,321 2,334 2,296 2,301 47,700
2023/10/25 2,348 2,369 2,320 2,321 51,000
2023/10/24 2,326 2,348 2,252 2,337 56,600
2023/10/23 2,348 2,360 2,319 2,326 54,500
2023/10/20 2,363 2,394 2,336 2,367 58,200
2023/10/19 2,403 2,425 2,375 2,396 51,400
2023/10/18 2,475 2,482 2,408 2,451 48,900
2023/10/17 2,507 2,526 2,437 2,445 70,600
2023/10/16 2,433 2,467 2,422 2,457 55,100
2023/10/13 2,503 2,507 2,463 2,472 62,000
2023/10/12 2,495 2,512 2,457 2,507 66,800
2023/10/11 2,468 2,482 2,429 2,460 78,100
2023/10/10 2,385 2,447 2,385 2,445 86,600
2023/10/06 2,353 2,368 2,310 2,342 68,200
2023/10/05 2,348 2,384 2,293 2,326 88,800
2023/10/04 2,371 2,380 2,290 2,298 122,400
2023/10/03 2,523 2,523 2,439 2,442 93,500
2023/10/02 2,584 2,601 2,530 2,530 79,300
2023/09/29 2,605 2,645 2,525 2,545 106,700
2023/09/28 2,630 2,696 2,591 2,605 84,000
2023/09/27 2,663 2,679 2,633 2,659 118,700
2023/09/26 2,718 2,728 2,653 2,674 157,900
2023/09/25 2,761 2,770 2,720 2,737 129,300
2023/09/22 2,695 2,744 2,654 2,721 106,900
2023/09/21 2,715 2,757 2,695 2,700 101,000
2023/09/20 2,765 2,789 2,695 2,695 129,700
2023/09/19 2,651 2,715 2,640 2,711 121,800
2023/09/15 2,586 2,656 2,578 2,625 162,300
2023/09/14 2,496 2,544 2,489 2,544 106,900
2023/09/13 2,465 2,497 2,441 2,468 102,000
2023/09/12 2,472 2,492 2,460 2,464 76,600
2023/09/11 2,425 2,453 2,412 2,440 65,700
2023/09/08 2,383 2,439 2,383 2,402 97,800
2023/09/07 2,422 2,465 2,402 2,403 74,900
2023/09/06 2,447 2,493 2,443 2,456 124,900
2023/09/05 2,435 2,450 2,406 2,440 100,600
2023/09/04 2,371 2,444 2,369 2,444 93,900
2023/09/01 2,278 2,369 2,276 2,352 175,200
2023/08/31 2,215 2,279 2,211 2,276 109,700
2023/08/30 2,230 2,234 2,194 2,221 82,500
2023/08/29 2,211 2,217 2,178 2,213 78,700
2023/08/28 2,150 2,193 2,150 2,190 67,900
2023/08/25 2,156 2,159 2,137 2,141 46,600
2023/08/24 2,166 2,174 2,146 2,166 74,100
2023/08/23 2,158 2,183 2,154 2,183 37,100
2023/08/22 2,136 2,158 2,124 2,158 43,000
2023/08/21 2,129 2,157 2,129 2,132 61,600
2023/08/18 2,157 2,176 2,130 2,139 55,800
2023/08/17 2,164 2,193 2,136 2,187 85,900
2023/08/16 2,155 2,170 2,135 2,135 91,600
2023/08/15 2,152 2,198 2,152 2,185 79,500
2023/08/14 2,246 2,246 2,165 2,167 111,700
2023/08/10 2,184 2,212 2,136 2,211 137,100
2023/08/09 2,201 2,230 2,166 2,211 140,800
2023/08/08 2,281 2,289 2,211 2,211 150,500
2023/08/07 2,258 2,262 2,201 2,261 170,700
2023/08/04 2,426 2,470 2,163 2,270 456,100
2023/08/03 2,471 2,471 2,410 2,426 114,100
2023/08/02 2,500 2,528 2,486 2,503 57,600
2023/08/01 2,485 2,526 2,485 2,523 69,600
2023/07/31 2,454 2,477 2,442 2,471 69,000
2023/07/28 2,386 2,431 2,380 2,418 109,100
2023/07/27 2,413 2,435 2,410 2,426 59,900
2023/07/26 2,462 2,473 2,433 2,450 57,200
2023/07/25 2,485 2,486 2,443 2,453 88,700
2023/07/24 2,371 2,487 2,369 2,487 165,900
2023/07/21 2,338 2,338 2,315 2,321 30,400
2023/07/20 2,315 2,356 2,315 2,334 57,300
2023/07/19 2,300 2,309 2,269 2,309 63,100
2023/07/18 2,238 2,257 2,227 2,252 28,500
2023/07/14 2,296 2,296 2,221 2,228 46,500
2023/07/13 2,239 2,281 2,227 2,267 41,600
2023/07/12 2,243 2,262 2,220 2,238 56,800
2023/07/11 2,292 2,311 2,240 2,240 49,100
2023/07/10 2,290 2,328 2,276 2,289 58,900
2023/07/07 2,309 2,319 2,256 2,290 78,100
2023/07/06 2,339 2,363 2,319 2,333 49,100
2023/07/05 2,324 2,363 2,312 2,359 51,800
2023/07/04 2,320 2,356 2,315 2,329 46,100
2023/07/03 2,282 2,329 2,281 2,320 63,200
2023/06/30 2,272 2,286 2,255 2,263 42,200
2023/06/29 2,280 2,299 2,252 2,262 58,900
2023/06/28 2,234 2,275 2,227 2,275 70,800
2023/06/27 2,220 2,227 2,186 2,212 52,000
2023/06/26 2,165 2,207 2,149 2,190 46,900
2023/06/23 2,195 2,219 2,154 2,171 44,800
2023/06/22 2,201 2,235 2,188 2,195 48,600
2023/06/21 2,158 2,217 2,158 2,201 44,400
2023/06/20 2,172 2,185 2,162 2,179 35,500
2023/06/19 2,217 2,237 2,170 2,183 70,300
2023/06/16 2,162 2,210 2,153 2,195 146,000
2023/06/15 2,216 2,216 2,156 2,168 86,400
2023/06/14 2,140 2,230 2,134 2,210 166,300
2023/06/13 2,112 2,118 2,098 2,115 80,000
2023/06/12 2,121 2,144 2,103 2,117 76,600
2023/06/09 2,093 2,119 2,076 2,115 104,800
2023/06/08 2,098 2,149 2,069 2,088 91,800
2023/06/07 2,121 2,136 2,065 2,080 105,200
2023/06/06 2,038 2,086 2,019 2,086 143,400
2023/06/05 2,018 2,050 2,014 2,024 91,900
2023/06/02 1,929 1,992 1,929 1,991 45,300
2023/06/01 1,931 1,949 1,907 1,921 47,900
2023/05/31 2,005 2,024 1,932 1,933 102,000
2023/05/30 1,990 2,046 1,990 2,042 50,600
2023/05/29 1,970 1,998 1,970 1,988 39,500
2023/05/26 1,998 1,998 1,960 1,960 57,900
2023/05/25 1,982 2,003 1,976 2,000 59,000
2023/05/24 1,975 2,007 1,959 2,003 32,600
2023/05/23 2,020 2,037 1,983 1,983 51,500
2023/05/22 2,025 2,032 2,001 2,021 43,100
2023/05/19 2,027 2,047 2,020 2,025 46,200
2023/05/18 1,996 2,059 1,995 2,044 143,000
2023/05/17 1,978 2,000 1,951 1,996 60,500
2023/05/16 2,014 2,014 1,973 1,980 79,200
2023/05/15 1,991 2,019 1,959 2,014 97,300
2023/05/12 1,937 1,988 1,937 1,976 66,000
2023/05/11 2,000 2,000 1,905 1,937 202,200
2023/05/10 2,051 2,096 1,959 1,960 362,500
2023/05/09 1,994 2,048 1,988 2,044 121,900
2023/05/08 1,909 1,996 1,903 1,989 163,800
2023/05/02 1,911 1,915 1,868 1,895 71,600
2023/05/01 1,874 1,909 1,874 1,906 51,100
2023/04/28 1,851 1,867 1,836 1,864 48,700
2023/04/27 1,796 1,836 1,796 1,832 48,300
2023/04/26 1,820 1,820 1,791 1,808 50,100
2023/04/25 1,874 1,885 1,829 1,829 38,500
2023/04/24 1,876 1,876 1,864 1,864 12,600
2023/04/21 1,879 1,892 1,864 1,876 37,600
2023/04/20 1,889 1,916 1,885 1,887 37,100
2023/04/19 1,889 1,910 1,878 1,910 32,600
2023/04/18 1,890 1,899 1,877 1,895 25,200
2023/04/17 1,897 1,899 1,871 1,882 25,800
2023/04/14 1,900 1,904 1,879 1,892 48,900
2023/04/13 1,916 1,918 1,892 1,905 42,600
2023/04/12 1,881 1,927 1,872 1,920 48,700
2023/04/11 1,876 1,886 1,862 1,883 41,200
2023/04/10 1,859 1,883 1,853 1,866 36,700
2023/04/07 1,825 1,853 1,824 1,846 35,300
2023/04/06 1,848 1,856 1,817 1,825 66,000
2023/04/05 1,942 1,942 1,878 1,878 78,900
2023/04/04 1,979 1,990 1,927 1,956 143,200
2023/04/03 1,985 1,989 1,954 1,982 73,800
2023/03/31 1,935 1,986 1,927 1,976 84,000
2023/03/30 1,891 1,930 1,884 1,930 80,100
2023/03/29 1,889 1,938 1,889 1,933 99,200
2023/03/28 1,899 1,919 1,889 1,899 67,800
2023/03/27 1,869 1,892 1,856 1,886 75,800
2023/03/24 1,828 1,857 1,814 1,851 85,700
2023/03/23 1,791 1,849 1,791 1,847 42,100
2023/03/22 1,842 1,847 1,807 1,809 48,000
2023/03/20 1,811 1,844 1,795 1,805 68,900
2023/03/17 1,897 1,905 1,832 1,837 72,600
2023/03/16 1,881 1,882 1,834 1,858 101,000
2023/03/15 1,884 1,957 1,882 1,945 78,700
2023/03/14 1,908 1,912 1,848 1,871 135,500
2023/03/13 1,944 1,966 1,912 1,945 120,400
2023/03/10 1,979 2,008 1,960 1,994 93,600
2023/03/09 1,997 2,034 1,995 2,010 117,700
2023/03/08 1,950 1,983 1,950 1,973 73,900
2023/03/07 1,960 1,982 1,935 1,972 135,100
2023/03/06 1,980 1,990 1,940 1,960 131,100
2023/03/03 1,952 1,980 1,934 1,979 127,700
2023/03/02 1,951 1,955 1,930 1,952 99,100
2023/03/01 1,905 1,942 1,897 1,936 146,000
2023/02/28 1,930 1,975 1,900 1,907 121,400
2023/02/27 1,872 1,942 1,872 1,941 87,100
2023/02/24 1,915 1,915 1,858 1,872 94,400
2023/02/22 1,840 1,913 1,823 1,895 139,500
2023/02/21 1,880 1,889 1,846 1,857 102,300
2023/02/20 1,815 1,869 1,815 1,862 153,600
2023/02/17 1,720 1,799 1,718 1,795 110,300
2023/02/16 1,725 1,736 1,709 1,729 71,500
2023/02/15 1,699 1,725 1,696 1,712 69,000
2023/02/14 1,672 1,693 1,665 1,691 51,500
2023/02/13 1,666 1,668 1,633 1,660 69,600
2023/02/10 1,667 1,695 1,666 1,675 82,000
2023/02/09 1,663 1,684 1,654 1,673 49,300
2023/02/08 1,717 1,717 1,644 1,657 117,600
2023/02/07 1,716 1,740 1,673 1,699 130,400
2023/02/06 1,703 1,726 1,695 1,716 49,200
2023/02/03 1,665 1,690 1,662 1,684 31,300
2023/02/02 1,690 1,690 1,650 1,667 49,000
2023/02/01 1,680 1,697 1,666 1,688 44,200
2023/01/31 1,680 1,680 1,661 1,669 45,700
2023/01/30 1,685 1,693 1,676 1,681 58,900
2023/01/27 1,652 1,677 1,646 1,677 39,400
2023/01/26 1,647 1,650 1,630 1,649 22,600
2023/01/25 1,622 1,655 1,620 1,647 32,400
2023/01/24 1,635 1,641 1,628 1,629 33,300
2023/01/23 1,624 1,643 1,613 1,643 48,500
2023/01/20 1,570 1,608 1,558 1,604 29,500
2023/01/19 1,590 1,590 1,568 1,573 23,100
2023/01/18 1,593 1,594 1,563 1,584 28,400
2023/01/17 1,562 1,585 1,558 1,578 32,600
2023/01/16 1,540 1,562 1,537 1,551 34,600
2023/01/13 1,565 1,572 1,552 1,556 27,200
2023/01/12 1,569 1,579 1,562 1,564 25,100
2023/01/11 1,554 1,569 1,554 1,562 37,400
2023/01/10 1,550 1,564 1,545 1,548 37,900
2023/01/06 1,530 1,539 1,520 1,532 34,500
2023/01/05 1,573 1,575 1,535 1,539 43,400
2023/01/04 1,616 1,616 1,571 1,574 31,200

このページの先頭へ