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 |
|---|---|---|---|---|---|
| 2026/05/11 | 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 |