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 |
|---|---|---|---|---|---|
| 2024/07/26 | 166 | 167 | 165 | 166 | 16,300 |
| 2024/07/25 | 167 | 168 | 165 | 165 | 14,200 |
| 2024/07/24 | 168 | 168 | 166 | 166 | 16,400 |
| 2024/07/23 | 168 | 168 | 165 | 168 | 30,400 |
| 2024/07/22 | 167 | 168 | 166 | 167 | 23,300 |
| 2024/07/19 | 168 | 168 | 165 | 165 | 22,400 |
| 2024/07/18 | 165 | 168 | 164 | 167 | 17,700 |
| 2024/07/17 | 165 | 167 | 164 | 165 | 8,600 |
| 2024/07/16 | 167 | 167 | 165 | 165 | 11,000 |
| 2024/07/12 | 166 | 168 | 165 | 167 | 20,400 |
| 2024/07/11 | 164 | 165 | 163 | 164 | 70,800 |
| 2024/07/10 | 164 | 166 | 164 | 165 | 25,800 |
| 2024/07/09 | 164 | 166 | 163 | 164 | 36,200 |
| 2024/07/08 | 168 | 168 | 164 | 164 | 53,100 |
| 2024/07/05 | 167 | 168 | 165 | 165 | 13,900 |
| 2024/07/04 | 170 | 171 | 165 | 167 | 59,900 |
| 2024/07/03 | 169 | 171 | 166 | 171 | 48,800 |
| 2024/07/02 | 167 | 169 | 166 | 166 | 13,500 |
| 2024/07/01 | 167 | 168 | 165 | 168 | 24,600 |
| 2024/06/28 | 167 | 168 | 166 | 166 | 9,400 |
| 2024/06/27 | 168 | 168 | 165 | 167 | 33,100 |
| 2024/06/26 | 167 | 168 | 165 | 168 | 11,100 |
| 2024/06/25 | 168 | 169 | 166 | 167 | 25,200 |
| 2024/06/24 | 168 | 169 | 166 | 166 | 33,500 |
| 2024/06/21 | 165 | 169 | 163 | 168 | 67,900 |
| 2024/06/20 | 167 | 167 | 164 | 164 | 10,100 |
| 2024/06/19 | 164 | 167 | 162 | 166 | 53,300 |
| 2024/06/18 | 166 | 166 | 161 | 166 | 86,900 |
| 2024/06/17 | 165 | 166 | 160 | 166 | 206,000 |
| 2024/06/14 | 178 | 186 | 164 | 166 | 2,835,600 |
| 2024/06/13 | 159 | 160 | 155 | 158 | 34,900 |
| 2024/06/12 | 158 | 160 | 155 | 160 | 46,900 |
| 2024/06/11 | 154 | 157 | 153 | 157 | 16,700 |
| 2024/06/10 | 154 | 156 | 153 | 156 | 16,800 |
| 2024/06/07 | 156 | 156 | 154 | 156 | 4,500 |
| 2024/06/06 | 156 | 157 | 154 | 156 | 11,600 |
| 2024/06/05 | 156 | 157 | 155 | 156 | 10,500 |
| 2024/06/04 | 158 | 158 | 156 | 156 | 4,100 |
| 2024/06/03 | 158 | 159 | 156 | 158 | 24,300 |
| 2024/05/31 | 154 | 157 | 154 | 157 | 3,300 |
| 2024/05/30 | 153 | 156 | 153 | 156 | 10,500 |
| 2024/05/29 | 158 | 158 | 153 | 155 | 16,900 |
| 2024/05/28 | 157 | 157 | 156 | 156 | 10,000 |
| 2024/05/27 | 155 | 160 | 154 | 156 | 67,200 |
| 2024/05/24 | 155 | 155 | 153 | 154 | 3,100 |
| 2024/05/23 | 155 | 155 | 152 | 155 | 5,600 |
| 2024/05/22 | 155 | 155 | 153 | 153 | 12,800 |
| 2024/05/21 | 155 | 157 | 154 | 156 | 22,400 |
| 2024/05/20 | 155 | 155 | 154 | 155 | 7,200 |
| 2024/05/17 | 154 | 155 | 153 | 153 | 8,800 |
| 2024/05/16 | 154 | 156 | 153 | 156 | 6,700 |
| 2024/05/15 | 155 | 156 | 154 | 154 | 3,900 |
| 2024/05/14 | 154 | 156 | 154 | 156 | 5,300 |
| 2024/05/13 | 156 | 156 | 154 | 156 | 14,000 |
| 2024/05/10 | 156 | 156 | 154 | 154 | 5,200 |
| 2024/05/09 | 157 | 157 | 155 | 155 | 5,500 |
| 2024/05/08 | 155 | 156 | 155 | 155 | 5,400 |
| 2024/05/07 | 156 | 157 | 155 | 156 | 13,300 |
| 2024/05/02 | 155 | 156 | 155 | 155 | 16,000 |
| 2024/05/01 | 155 | 157 | 153 | 157 | 18,400 |
| 2024/04/30 | 154 | 155 | 153 | 154 | 16,800 |
| 2024/04/26 | 157 | 158 | 151 | 151 | 74,200 |
| 2024/04/25 | 155 | 158 | 155 | 158 | 57,800 |
| 2024/04/24 | 156 | 157 | 155 | 155 | 11,400 |
| 2024/04/23 | 154 | 156 | 154 | 155 | 19,300 |
| 2024/04/22 | 153 | 154 | 151 | 154 | 23,000 |
| 2024/04/19 | 152 | 153 | 151 | 151 | 51,200 |
| 2024/04/18 | 151 | 153 | 151 | 152 | 32,300 |
| 2024/04/17 | 152 | 154 | 151 | 152 | 43,300 |
| 2024/04/16 | 153 | 154 | 153 | 153 | 32,400 |
| 2024/04/15 | 154 | 157 | 153 | 155 | 40,800 |
| 2024/04/12 | 155 | 157 | 155 | 155 | 30,200 |
| 2024/04/11 | 156 | 158 | 153 | 155 | 63,900 |
| 2024/04/10 | 158 | 158 | 155 | 155 | 41,300 |
| 2024/04/09 | 154 | 167 | 154 | 156 | 263,700 |
| 2024/04/08 | 155 | 156 | 154 | 154 | 12,500 |
| 2024/04/05 | 155 | 156 | 153 | 155 | 51,200 |
| 2024/04/04 | 156 | 159 | 155 | 156 | 34,900 |
| 2024/04/03 | 158 | 158 | 155 | 156 | 37,900 |
| 2024/04/02 | 158 | 159 | 157 | 157 | 20,500 |
| 2024/04/01 | 158 | 159 | 158 | 159 | 10,200 |
| 2024/03/29 | 159 | 159 | 158 | 159 | 10,200 |
| 2024/03/28 | 158 | 160 | 158 | 158 | 17,500 |
| 2024/03/27 | 159 | 159 | 158 | 158 | 11,000 |
| 2024/03/26 | 157 | 158 | 157 | 158 | 28,400 |
| 2024/03/25 | 159 | 159 | 157 | 157 | 25,600 |
| 2024/03/22 | 157 | 159 | 157 | 159 | 29,500 |
| 2024/03/21 | 158 | 159 | 156 | 158 | 26,100 |
| 2024/03/19 | 158 | 159 | 157 | 158 | 28,300 |
| 2024/03/18 | 158 | 159 | 156 | 159 | 38,000 |
| 2024/03/15 | 158 | 160 | 155 | 159 | 88,100 |
| 2024/03/14 | 159 | 162 | 156 | 157 | 98,100 |
| 2024/03/13 | 160 | 160 | 156 | 159 | 55,000 |
| 2024/03/12 | 160 | 162 | 158 | 158 | 131,400 |
| 2024/03/11 | 162 | 162 | 158 | 159 | 128,500 |
| 2024/03/08 | 168 | 169 | 158 | 160 | 335,300 |
| 2024/03/07 | 176 | 179 | 162 | 163 | 1,027,300 |
| 2024/03/06 | 164 | 210 | 161 | 191 | 5,371,200 |
| 2024/03/05 | 150 | 169 | 150 | 160 | 658,300 |
| 2024/03/04 | 150 | 151 | 150 | 150 | 17,800 |
| 2024/03/01 | 151 | 152 | 150 | 150 | 40,400 |
| 2024/02/29 | 152 | 153 | 151 | 151 | 37,900 |
| 2024/02/28 | 152 | 153 | 151 | 152 | 10,300 |
| 2024/02/27 | 153 | 153 | 151 | 152 | 11,900 |
| 2024/02/26 | 153 | 153 | 152 | 152 | 22,000 |
| 2024/02/22 | 153 | 153 | 152 | 152 | 11,500 |
| 2024/02/21 | 154 | 154 | 152 | 153 | 16,100 |
| 2024/02/20 | 152 | 155 | 152 | 153 | 22,300 |
| 2024/02/19 | 153 | 154 | 152 | 152 | 13,000 |
| 2024/02/16 | 153 | 154 | 150 | 153 | 32,500 |
| 2024/02/15 | 155 | 156 | 151 | 151 | 60,100 |
| 2024/02/14 | 158 | 158 | 154 | 154 | 26,000 |
| 2024/02/13 | 156 | 158 | 155 | 157 | 43,200 |
| 2024/02/09 | 156 | 157 | 156 | 156 | 24,800 |
| 2024/02/08 | 157 | 157 | 156 | 157 | 30,100 |
| 2024/02/07 | 158 | 158 | 157 | 157 | 29,600 |
| 2024/02/06 | 158 | 160 | 158 | 158 | 16,200 |
| 2024/02/05 | 159 | 159 | 157 | 158 | 47,100 |
| 2024/02/02 | 161 | 161 | 159 | 159 | 41,700 |
| 2024/02/01 | 161 | 162 | 159 | 159 | 61,900 |
| 2024/01/31 | 157 | 176 | 156 | 162 | 485,900 |
| 2024/01/30 | 159 | 159 | 156 | 156 | 71,900 |
| 2024/01/29 | 157 | 159 | 156 | 159 | 30,800 |
| 2024/01/26 | 157 | 157 | 156 | 157 | 18,300 |
| 2024/01/25 | 157 | 158 | 156 | 157 | 10,200 |
| 2024/01/24 | 157 | 158 | 156 | 157 | 5,400 |
| 2024/01/23 | 156 | 158 | 156 | 157 | 12,000 |
| 2024/01/22 | 156 | 157 | 156 | 156 | 4,700 |
| 2024/01/19 | 156 | 157 | 156 | 156 | 5,300 |
| 2024/01/18 | 157 | 157 | 156 | 156 | 6,400 |
| 2024/01/17 | 157 | 158 | 156 | 157 | 14,500 |
| 2024/01/16 | 158 | 159 | 157 | 158 | 12,800 |
| 2024/01/15 | 157 | 158 | 157 | 158 | 18,100 |
| 2024/01/12 | 157 | 158 | 157 | 157 | 24,200 |
| 2024/01/11 | 159 | 159 | 157 | 158 | 18,100 |
| 2024/01/10 | 159 | 160 | 158 | 159 | 22,100 |
| 2024/01/09 | 158 | 159 | 157 | 159 | 18,000 |
| 2024/01/05 | 158 | 158 | 156 | 157 | 18,900 |
| 2024/01/04 | 158 | 158 | 157 | 158 | 8,900 |
| 2023/12/29 | 157 | 159 | 157 | 158 | 14,300 |
| 2023/12/28 | 157 | 158 | 156 | 156 | 18,600 |
| 2023/12/27 | 155 | 157 | 155 | 155 | 56,700 |
| 2023/12/26 | 157 | 158 | 155 | 155 | 27,300 |
| 2023/12/25 | 159 | 159 | 158 | 158 | 29,500 |
| 2023/12/22 | 160 | 164 | 158 | 159 | 38,500 |
| 2023/12/21 | 158 | 161 | 158 | 159 | 46,200 |
| 2023/12/20 | 160 | 163 | 158 | 162 | 59,400 |
| 2023/12/19 | 163 | 164 | 161 | 162 | 46,800 |
| 2023/12/18 | 168 | 168 | 161 | 163 | 43,300 |
| 2023/12/15 | 170 | 170 | 166 | 168 | 30,200 |
| 2023/12/14 | 167 | 170 | 166 | 169 | 43,600 |
| 2023/12/13 | 166 | 167 | 165 | 167 | 33,800 |
| 2023/12/12 | 167 | 167 | 166 | 166 | 7,400 |
| 2023/12/11 | 167 | 168 | 166 | 168 | 12,500 |
| 2023/12/08 | 167 | 169 | 166 | 166 | 18,600 |
| 2023/12/07 | 167 | 168 | 167 | 168 | 14,800 |
| 2023/12/06 | 168 | 169 | 166 | 168 | 35,200 |
| 2023/12/05 | 168 | 169 | 167 | 169 | 27,400 |
| 2023/12/04 | 167 | 169 | 167 | 168 | 26,300 |
| 2023/12/01 | 170 | 170 | 165 | 167 | 56,000 |
| 2023/11/30 | 171 | 171 | 168 | 170 | 36,200 |
| 2023/11/29 | 170 | 171 | 170 | 171 | 21,300 |
| 2023/11/28 | 169 | 170 | 168 | 170 | 19,300 |
| 2023/11/27 | 171 | 171 | 167 | 169 | 30,300 |
| 2023/11/24 | 170 | 172 | 170 | 171 | 22,100 |
| 2023/11/22 | 170 | 172 | 170 | 171 | 24,400 |
| 2023/11/21 | 170 | 172 | 170 | 170 | 8,600 |
| 2023/11/20 | 170 | 171 | 169 | 170 | 7,800 |
| 2023/11/17 | 173 | 175 | 168 | 169 | 47,800 |
| 2023/11/16 | 172 | 173 | 171 | 172 | 13,600 |
| 2023/11/15 | 172 | 173 | 171 | 171 | 25,300 |
| 2023/11/14 | 173 | 173 | 171 | 173 | 26,300 |
| 2023/11/13 | 172 | 173 | 172 | 173 | 10,800 |
| 2023/11/10 | 170 | 172 | 170 | 172 | 10,100 |
| 2023/11/09 | 170 | 172 | 170 | 171 | 7,500 |
| 2023/11/08 | 171 | 172 | 170 | 170 | 21,900 |
| 2023/11/07 | 172 | 173 | 172 | 172 | 18,000 |
| 2023/11/06 | 173 | 173 | 171 | 173 | 25,800 |
| 2023/11/02 | 173 | 173 | 170 | 173 | 29,100 |
| 2023/11/01 | 171 | 173 | 170 | 170 | 33,600 |
| 2023/10/31 | 175 | 175 | 169 | 172 | 57,100 |
| 2023/10/30 | 180 | 180 | 177 | 177 | 92,300 |
| 2023/10/27 | 182 | 185 | 182 | 182 | 60,700 |
| 2023/10/26 | 183 | 185 | 183 | 183 | 27,000 |
| 2023/10/25 | 184 | 185 | 183 | 184 | 29,000 |
| 2023/10/24 | 181 | 182 | 179 | 182 | 22,700 |
| 2023/10/23 | 182 | 183 | 181 | 182 | 19,200 |
| 2023/10/20 | 184 | 184 | 181 | 183 | 28,700 |
| 2023/10/19 | 180 | 182 | 180 | 182 | 23,300 |
| 2023/10/18 | 180 | 182 | 178 | 182 | 46,400 |
| 2023/10/17 | 182 | 183 | 178 | 181 | 46,000 |
| 2023/10/16 | 186 | 190 | 180 | 181 | 73,600 |
| 2023/10/13 | 187 | 188 | 186 | 187 | 49,200 |
| 2023/10/12 | 187 | 189 | 187 | 188 | 20,300 |
| 2023/10/11 | 188 | 190 | 188 | 188 | 24,800 |
| 2023/10/10 | 188 | 190 | 188 | 189 | 27,100 |
| 2023/10/06 | 190 | 190 | 188 | 189 | 21,500 |
| 2023/10/05 | 190 | 191 | 189 | 189 | 14,400 |
| 2023/10/04 | 189 | 191 | 189 | 189 | 20,300 |
| 2023/10/03 | 191 | 191 | 189 | 190 | 33,500 |