トップカルチャー(7640)の株価時系列情報
トップカルチャー(7640)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 141 | 145 | 141 | 144 | 44,300 |
| 2025/06/12 | 147 | 148 | 144 | 144 | 39,800 |
| 2025/06/11 | 147 | 149 | 147 | 148 | 7,600 |
| 2025/06/10 | 149 | 149 | 146 | 146 | 19,100 |
| 2025/06/09 | 150 | 150 | 149 | 149 | 2,600 |
| 2025/06/06 | 150 | 150 | 148 | 150 | 4,800 |
| 2025/06/05 | 149 | 150 | 149 | 150 | 9,000 |
| 2025/06/04 | 152 | 152 | 148 | 149 | 34,300 |
| 2025/06/03 | 152 | 153 | 150 | 150 | 21,300 |
| 2025/06/02 | 148 | 153 | 148 | 151 | 34,400 |
| 2025/05/30 | 147 | 148 | 147 | 147 | 9,100 |
| 2025/05/29 | 147 | 150 | 145 | 147 | 29,700 |
| 2025/05/28 | 148 | 148 | 145 | 146 | 8,400 |
| 2025/05/27 | 146 | 148 | 143 | 146 | 65,600 |
| 2025/05/26 | 147 | 147 | 144 | 144 | 9,700 |
| 2025/05/23 | 147 | 147 | 144 | 145 | 10,400 |
| 2025/05/22 | 147 | 147 | 145 | 145 | 8,100 |
| 2025/05/21 | 146 | 147 | 146 | 147 | 2,700 |
| 2025/05/20 | 145 | 148 | 145 | 146 | 6,000 |
| 2025/05/19 | 146 | 146 | 145 | 145 | 1,800 |
| 2025/05/16 | 145 | 148 | 145 | 147 | 7,200 |
| 2025/05/15 | 146 | 147 | 145 | 145 | 12,900 |
| 2025/05/14 | 149 | 149 | 144 | 145 | 33,900 |
| 2025/05/13 | 143 | 152 | 143 | 149 | 352,400 |
| 2025/05/12 | 143 | 143 | 142 | 143 | 24,400 |
| 2025/05/09 | 140 | 144 | 140 | 141 | 24,300 |
| 2025/05/08 | 141 | 141 | 140 | 140 | 5,700 |
| 2025/05/07 | 141 | 141 | 140 | 140 | 5,900 |
| 2025/05/02 | 144 | 144 | 140 | 141 | 40,500 |
| 2025/05/01 | 142 | 144 | 141 | 144 | 27,100 |
| 2025/04/30 | 141 | 151 | 139 | 141 | 150,700 |
| 2025/04/28 | 140 | 143 | 138 | 141 | 13,200 |
| 2025/04/25 | 141 | 143 | 140 | 141 | 12,600 |
| 2025/04/24 | 141 | 141 | 139 | 141 | 20,800 |
| 2025/04/23 | 145 | 146 | 138 | 141 | 161,000 |
| 2025/04/22 | 149 | 150 | 139 | 143 | 175,300 |
| 2025/04/21 | 144 | 146 | 143 | 144 | 24,700 |
| 2025/04/18 | 145 | 145 | 141 | 142 | 26,800 |
| 2025/04/17 | 140 | 144 | 140 | 144 | 26,500 |
| 2025/04/16 | 142 | 143 | 139 | 141 | 22,000 |
| 2025/04/15 | 139 | 144 | 137 | 140 | 45,300 |
| 2025/04/14 | 139 | 146 | 131 | 139 | 349,700 |
| 2025/04/11 | 137 | 139 | 135 | 139 | 15,100 |
| 2025/04/10 | 135 | 138 | 135 | 138 | 21,800 |
| 2025/04/09 | 127 | 132 | 127 | 132 | 19,400 |
| 2025/04/08 | 125 | 131 | 125 | 129 | 31,900 |
| 2025/04/07 | 121 | 127 | 117 | 120 | 89,700 |
| 2025/04/04 | 139 | 139 | 129 | 129 | 96,800 |
| 2025/04/03 | 144 | 144 | 139 | 140 | 54,800 |
| 2025/04/02 | 148 | 149 | 146 | 146 | 21,700 |
| 2025/04/01 | 148 | 151 | 147 | 147 | 26,300 |
| 2025/03/31 | 151 | 151 | 148 | 148 | 33,900 |
| 2025/03/28 | 148 | 150 | 147 | 149 | 21,800 |
| 2025/03/27 | 149 | 149 | 145 | 149 | 81,300 |
| 2025/03/26 | 150 | 165 | 145 | 149 | 2,921,600 |
| 2025/03/25 | 148 | 157 | 147 | 151 | 162,100 |
| 2025/03/24 | 152 | 157 | 147 | 148 | 295,600 |
| 2025/03/21 | 144 | 189 | 143 | 158 | 2,836,200 |
| 2025/03/19 | 144 | 144 | 142 | 143 | 8,200 |
| 2025/03/18 | 144 | 144 | 142 | 144 | 10,700 |
| 2025/03/17 | 144 | 144 | 143 | 143 | 8,800 |
| 2025/03/14 | 142 | 149 | 141 | 141 | 55,800 |
| 2025/03/13 | 144 | 147 | 142 | 147 | 54,900 |
| 2025/03/12 | 140 | 144 | 140 | 142 | 12,000 |
| 2025/03/11 | 140 | 142 | 139 | 141 | 13,500 |
| 2025/03/10 | 140 | 142 | 140 | 142 | 12,800 |
| 2025/03/07 | 143 | 143 | 140 | 140 | 9,200 |
| 2025/03/06 | 144 | 144 | 141 | 143 | 13,800 |
| 2025/03/05 | 138 | 143 | 138 | 143 | 23,600 |
| 2025/03/04 | 139 | 141 | 139 | 141 | 6,500 |
| 2025/03/03 | 140 | 141 | 139 | 139 | 5,900 |
| 2025/02/28 | 141 | 142 | 138 | 138 | 17,800 |
| 2025/02/27 | 143 | 144 | 142 | 142 | 15,700 |
| 2025/02/26 | 143 | 143 | 140 | 141 | 25,400 |
| 2025/02/25 | 145 | 149 | 139 | 142 | 80,400 |
| 2025/02/21 | 145 | 145 | 141 | 143 | 27,000 |
| 2025/02/20 | 144 | 144 | 142 | 144 | 10,600 |
| 2025/02/19 | 144 | 144 | 142 | 143 | 17,000 |
| 2025/02/18 | 144 | 144 | 142 | 144 | 17,200 |
| 2025/02/17 | 143 | 144 | 142 | 144 | 16,900 |
| 2025/02/14 | 142 | 144 | 142 | 142 | 11,200 |
| 2025/02/13 | 143 | 145 | 142 | 142 | 20,700 |
| 2025/02/12 | 144 | 145 | 142 | 142 | 28,200 |
| 2025/02/10 | 140 | 147 | 139 | 140 | 57,600 |
| 2025/02/07 | 140 | 140 | 137 | 139 | 16,200 |
| 2025/02/06 | 137 | 140 | 137 | 138 | 16,500 |
| 2025/02/05 | 137 | 141 | 137 | 138 | 31,700 |
| 2025/02/04 | 137 | 138 | 136 | 136 | 27,300 |
| 2025/02/03 | 138 | 138 | 135 | 135 | 29,500 |
| 2025/01/31 | 135 | 138 | 135 | 136 | 27,400 |
| 2025/01/30 | 136 | 137 | 133 | 136 | 81,400 |
| 2025/01/29 | 137 | 138 | 135 | 137 | 37,300 |
| 2025/01/28 | 133 | 136 | 133 | 135 | 47,400 |
| 2025/01/27 | 131 | 134 | 130 | 134 | 48,700 |
| 2025/01/24 | 131 | 132 | 130 | 131 | 29,800 |
| 2025/01/23 | 130 | 131 | 130 | 130 | 21,500 |
| 2025/01/22 | 129 | 132 | 129 | 129 | 34,400 |
| 2025/01/21 | 128 | 129 | 127 | 128 | 21,300 |
| 2025/01/20 | 127 | 129 | 127 | 127 | 35,300 |
| 2025/01/17 | 129 | 129 | 126 | 126 | 45,700 |
| 2025/01/16 | 131 | 131 | 128 | 129 | 46,800 |
| 2025/01/15 | 132 | 134 | 130 | 130 | 51,400 |
| 2025/01/14 | 135 | 135 | 133 | 133 | 32,000 |
| 2025/01/10 | 132 | 134 | 132 | 134 | 17,900 |
| 2025/01/09 | 133 | 133 | 131 | 131 | 21,500 |
| 2025/01/08 | 134 | 134 | 131 | 131 | 23,500 |
| 2025/01/07 | 136 | 136 | 133 | 134 | 35,900 |
| 2025/01/06 | 135 | 135 | 131 | 133 | 82,600 |
| 2024/12/30 | 131 | 133 | 130 | 133 | 32,300 |
| 2024/12/27 | 127 | 130 | 127 | 129 | 29,300 |
| 2024/12/26 | 127 | 129 | 125 | 127 | 48,400 |
| 2024/12/25 | 129 | 129 | 123 | 127 | 100,600 |
| 2024/12/24 | 130 | 132 | 127 | 128 | 79,200 |
| 2024/12/23 | 132 | 132 | 130 | 130 | 37,100 |
| 2024/12/20 | 135 | 136 | 131 | 131 | 94,200 |
| 2024/12/19 | 134 | 137 | 134 | 134 | 43,100 |
| 2024/12/18 | 136 | 138 | 133 | 138 | 58,800 |
| 2024/12/17 | 137 | 139 | 134 | 134 | 128,500 |
| 2024/12/16 | 144 | 145 | 137 | 137 | 331,800 |
| 2024/12/13 | 140 | 168 | 139 | 146 | 4,121,400 |
| 2024/12/12 | 134 | 137 | 134 | 135 | 64,900 |
| 2024/12/11 | 136 | 136 | 134 | 134 | 20,700 |
| 2024/12/10 | 134 | 136 | 134 | 136 | 17,200 |
| 2024/12/09 | 136 | 136 | 134 | 134 | 22,300 |
| 2024/12/06 | 135 | 137 | 135 | 135 | 24,400 |
| 2024/12/05 | 135 | 136 | 135 | 135 | 15,900 |
| 2024/12/04 | 135 | 136 | 135 | 135 | 35,200 |
| 2024/12/03 | 136 | 137 | 135 | 135 | 20,700 |
| 2024/12/02 | 135 | 137 | 135 | 135 | 35,100 |
| 2024/11/29 | 134 | 136 | 134 | 135 | 21,200 |
| 2024/11/28 | 136 | 137 | 134 | 136 | 34,500 |
| 2024/11/27 | 140 | 140 | 135 | 136 | 21,700 |
| 2024/11/26 | 142 | 142 | 137 | 139 | 38,300 |
| 2024/11/25 | 141 | 142 | 141 | 142 | 8,200 |
| 2024/11/22 | 138 | 142 | 138 | 141 | 16,600 |
| 2024/11/21 | 140 | 140 | 136 | 137 | 31,500 |
| 2024/11/20 | 135 | 140 | 135 | 140 | 51,000 |
| 2024/11/19 | 138 | 140 | 135 | 136 | 96,000 |
| 2024/11/18 | 140 | 141 | 139 | 140 | 47,700 |
| 2024/11/15 | 144 | 145 | 138 | 141 | 91,500 |
| 2024/11/14 | 146 | 146 | 144 | 144 | 8,000 |
| 2024/11/13 | 145 | 145 | 144 | 144 | 10,800 |
| 2024/11/12 | 146 | 146 | 144 | 144 | 12,800 |
| 2024/11/11 | 146 | 147 | 145 | 145 | 16,400 |
| 2024/11/08 | 147 | 147 | 145 | 146 | 10,200 |
| 2024/11/07 | 148 | 148 | 145 | 147 | 28,600 |
| 2024/11/06 | 145 | 147 | 145 | 147 | 20,100 |
| 2024/11/05 | 146 | 146 | 145 | 145 | 17,400 |
| 2024/11/01 | 143 | 146 | 143 | 145 | 36,900 |
| 2024/10/31 | 143 | 145 | 141 | 145 | 57,400 |
| 2024/10/30 | 148 | 151 | 145 | 145 | 255,300 |
| 2024/10/29 | 160 | 164 | 159 | 163 | 120,100 |
| 2024/10/28 | 155 | 158 | 153 | 158 | 140,500 |
| 2024/10/25 | 156 | 157 | 154 | 155 | 51,000 |
| 2024/10/24 | 155 | 157 | 155 | 156 | 43,800 |
| 2024/10/23 | 156 | 157 | 155 | 157 | 35,600 |
| 2024/10/22 | 163 | 164 | 156 | 156 | 104,800 |
| 2024/10/21 | 163 | 164 | 161 | 163 | 54,000 |
| 2024/10/18 | 165 | 165 | 163 | 163 | 38,100 |
| 2024/10/17 | 164 | 165 | 164 | 164 | 11,900 |
| 2024/10/16 | 165 | 165 | 164 | 164 | 45,200 |
| 2024/10/15 | 165 | 165 | 164 | 164 | 29,400 |
| 2024/10/11 | 163 | 164 | 163 | 164 | 14,600 |
| 2024/10/10 | 165 | 165 | 163 | 164 | 16,600 |
| 2024/10/09 | 166 | 167 | 163 | 165 | 56,900 |
| 2024/10/08 | 166 | 167 | 166 | 166 | 19,700 |
| 2024/10/07 | 166 | 167 | 165 | 167 | 25,000 |
| 2024/10/04 | 165 | 166 | 165 | 166 | 20,000 |
| 2024/10/03 | 167 | 168 | 165 | 165 | 42,900 |
| 2024/10/02 | 165 | 166 | 162 | 165 | 42,600 |
| 2024/10/01 | 160 | 164 | 160 | 164 | 44,700 |
| 2024/09/30 | 160 | 161 | 159 | 161 | 33,600 |
| 2024/09/27 | 157 | 161 | 157 | 161 | 45,600 |
| 2024/09/26 | 156 | 157 | 154 | 157 | 18,200 |
| 2024/09/25 | 155 | 155 | 154 | 155 | 13,600 |
| 2024/09/24 | 155 | 155 | 153 | 153 | 19,400 |
| 2024/09/20 | 151 | 154 | 151 | 153 | 17,500 |
| 2024/09/19 | 149 | 151 | 149 | 151 | 10,900 |
| 2024/09/18 | 149 | 149 | 148 | 149 | 12,100 |
| 2024/09/17 | 147 | 148 | 147 | 148 | 16,500 |
| 2024/09/13 | 145 | 149 | 145 | 147 | 16,500 |
| 2024/09/12 | 150 | 150 | 148 | 150 | 17,900 |
| 2024/09/11 | 152 | 152 | 148 | 148 | 13,700 |
| 2024/09/10 | 148 | 150 | 148 | 150 | 13,100 |
| 2024/09/09 | 150 | 150 | 148 | 148 | 22,000 |
| 2024/09/06 | 149 | 150 | 147 | 150 | 36,600 |
| 2024/09/05 | 152 | 154 | 149 | 152 | 37,500 |
| 2024/09/04 | 157 | 157 | 151 | 152 | 18,400 |
| 2024/09/03 | 159 | 160 | 155 | 155 | 27,100 |
| 2024/09/02 | 161 | 161 | 158 | 159 | 20,100 |
| 2024/08/30 | 159 | 161 | 159 | 159 | 17,100 |
| 2024/08/29 | 156 | 158 | 155 | 158 | 18,800 |
| 2024/08/28 | 153 | 154 | 152 | 154 | 7,300 |
| 2024/08/27 | 153 | 153 | 151 | 152 | 15,600 |
| 2024/08/26 | 153 | 153 | 152 | 152 | 7,500 |
| 2024/08/23 | 153 | 153 | 152 | 153 | 14,700 |
| 2024/08/22 | 153 | 153 | 150 | 151 | 7,400 |
| 2024/08/21 | 152 | 152 | 151 | 151 | 9,700 |
| 2024/08/20 | 148 | 152 | 148 | 152 | 7,300 |
| 2024/08/19 | 150 | 152 | 148 | 148 | 25,100 |