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 |
---|---|---|---|---|---|
2017/12/29 | 503 | 503 | 498 | 501 | 16,700 |
2017/12/28 | 499 | 502 | 498 | 502 | 13,100 |
2017/12/27 | 500 | 502 | 499 | 500 | 11,100 |
2017/12/26 | 500 | 500 | 498 | 499 | 15,300 |
2017/12/25 | 501 | 501 | 498 | 500 | 15,100 |
2017/12/22 | 499 | 503 | 498 | 500 | 23,300 |
2017/12/21 | 498 | 500 | 497 | 498 | 12,600 |
2017/12/20 | 499 | 499 | 496 | 498 | 9,000 |
2017/12/19 | 498 | 500 | 497 | 497 | 10,400 |
2017/12/18 | 500 | 501 | 498 | 499 | 18,100 |
2017/12/15 | 498 | 500 | 496 | 500 | 17,500 |
2017/12/14 | 494 | 498 | 494 | 498 | 11,900 |
2017/12/13 | 497 | 500 | 494 | 494 | 45,200 |
2017/12/12 | 501 | 501 | 493 | 494 | 35,500 |
2017/12/11 | 497 | 502 | 495 | 502 | 32,200 |
2017/12/08 | 487 | 499 | 486 | 497 | 61,100 |
2017/12/07 | 490 | 496 | 485 | 488 | 50,000 |
2017/12/06 | 493 | 496 | 490 | 492 | 25,500 |
2017/12/05 | 489 | 492 | 486 | 492 | 24,500 |
2017/12/04 | 485 | 491 | 477 | 489 | 79,500 |
2017/12/01 | 493 | 496 | 493 | 495 | 21,500 |
2017/11/30 | 497 | 502 | 492 | 493 | 36,600 |
2017/11/29 | 509 | 509 | 497 | 497 | 43,600 |
2017/11/28 | 510 | 511 | 507 | 508 | 15,700 |
2017/11/27 | 509 | 510 | 507 | 510 | 21,600 |
2017/11/24 | 507 | 510 | 505 | 509 | 19,800 |
2017/11/22 | 508 | 508 | 504 | 506 | 12,900 |
2017/11/21 | 501 | 506 | 501 | 504 | 17,100 |
2017/11/20 | 498 | 503 | 497 | 502 | 16,800 |
2017/11/17 | 499 | 499 | 496 | 496 | 13,400 |
2017/11/16 | 495 | 501 | 493 | 497 | 14,600 |
2017/11/15 | 499 | 499 | 495 | 495 | 29,000 |
2017/11/14 | 501 | 503 | 498 | 498 | 16,600 |
2017/11/13 | 505 | 505 | 499 | 500 | 17,700 |
2017/11/10 | 498 | 505 | 498 | 501 | 15,900 |
2017/11/09 | 503 | 508 | 498 | 500 | 45,300 |
2017/11/08 | 502 | 505 | 500 | 502 | 16,500 |
2017/11/07 | 500 | 501 | 497 | 500 | 30,000 |
2017/11/06 | 503 | 503 | 497 | 500 | 48,000 |
2017/11/02 | 515 | 515 | 502 | 503 | 61,400 |
2017/11/01 | 514 | 515 | 512 | 514 | 67,700 |
2017/10/31 | 518 | 518 | 514 | 516 | 34,900 |
2017/10/30 | 519 | 521 | 516 | 521 | 67,200 |
2017/10/27 | 515 | 527 | 514 | 524 | 261,900 |
2017/10/26 | 538 | 542 | 536 | 542 | 342,300 |
2017/10/25 | 542 | 544 | 538 | 539 | 123,400 |
2017/10/24 | 538 | 543 | 537 | 542 | 100,400 |
2017/10/23 | 537 | 543 | 537 | 540 | 87,500 |
2017/10/20 | 535 | 538 | 533 | 537 | 54,300 |
2017/10/19 | 540 | 542 | 535 | 536 | 51,600 |
2017/10/18 | 543 | 545 | 540 | 541 | 57,600 |
2017/10/17 | 535 | 546 | 535 | 544 | 93,200 |
2017/10/16 | 531 | 540 | 531 | 536 | 77,200 |
2017/10/13 | 533 | 534 | 527 | 533 | 85,100 |
2017/10/12 | 527 | 530 | 526 | 530 | 56,400 |
2017/10/11 | 526 | 528 | 525 | 526 | 35,400 |
2017/10/10 | 526 | 526 | 523 | 524 | 35,000 |
2017/10/06 | 525 | 528 | 522 | 523 | 68,400 |
2017/10/05 | 523 | 524 | 520 | 522 | 47,200 |
2017/10/04 | 519 | 523 | 519 | 523 | 33,700 |
2017/10/03 | 521 | 523 | 519 | 519 | 47,600 |
2017/10/02 | 518 | 525 | 517 | 521 | 55,200 |
2017/09/29 | 518 | 524 | 516 | 518 | 82,700 |
2017/09/28 | 514 | 526 | 512 | 520 | 77,900 |
2017/09/27 | 510 | 513 | 508 | 513 | 63,500 |
2017/09/26 | 508 | 510 | 507 | 510 | 29,000 |
2017/09/25 | 510 | 510 | 506 | 508 | 29,400 |
2017/09/22 | 509 | 509 | 505 | 508 | 9,900 |
2017/09/21 | 508 | 510 | 502 | 508 | 26,300 |
2017/09/20 | 505 | 507 | 504 | 507 | 21,300 |
2017/09/19 | 501 | 505 | 500 | 505 | 30,000 |
2017/09/15 | 498 | 499 | 495 | 498 | 21,200 |
2017/09/14 | 497 | 498 | 494 | 494 | 18,300 |
2017/09/13 | 495 | 497 | 494 | 495 | 8,100 |
2017/09/12 | 499 | 499 | 491 | 494 | 32,200 |
2017/09/11 | 497 | 499 | 496 | 498 | 13,300 |
2017/09/08 | 487 | 498 | 487 | 493 | 35,000 |
2017/09/07 | 499 | 502 | 488 | 497 | 81,200 |
2017/09/06 | 500 | 502 | 498 | 500 | 10,000 |
2017/09/05 | 504 | 504 | 499 | 502 | 14,500 |
2017/09/04 | 505 | 505 | 501 | 502 | 15,700 |
2017/09/01 | 502 | 503 | 500 | 503 | 7,100 |
2017/08/31 | 500 | 503 | 499 | 501 | 11,800 |
2017/08/30 | 498 | 499 | 497 | 499 | 7,300 |
2017/08/29 | 494 | 498 | 493 | 496 | 10,300 |
2017/08/28 | 494 | 500 | 492 | 493 | 20,700 |
2017/08/25 | 491 | 491 | 487 | 487 | 16,200 |
2017/08/24 | 493 | 497 | 486 | 486 | 21,200 |
2017/08/23 | 498 | 500 | 490 | 491 | 27,800 |
2017/08/22 | 505 | 505 | 499 | 499 | 11,700 |
2017/08/21 | 501 | 505 | 499 | 502 | 11,200 |
2017/08/18 | 498 | 500 | 497 | 500 | 10,300 |
2017/08/17 | 496 | 500 | 496 | 499 | 10,000 |
2017/08/16 | 498 | 500 | 497 | 498 | 9,300 |
2017/08/15 | 502 | 502 | 498 | 498 | 11,100 |
2017/08/14 | 498 | 500 | 497 | 499 | 12,600 |
2017/08/10 | 499 | 504 | 499 | 503 | 11,500 |
2017/08/09 | 509 | 510 | 504 | 505 | 20,500 |
2017/08/08 | 510 | 510 | 508 | 510 | 11,300 |
2017/08/07 | 510 | 510 | 506 | 509 | 15,400 |
2017/08/04 | 504 | 508 | 504 | 508 | 18,000 |
2017/08/03 | 505 | 505 | 503 | 505 | 6,900 |
2017/08/02 | 505 | 505 | 502 | 505 | 9,000 |
2017/08/01 | 503 | 504 | 501 | 503 | 10,700 |
2017/07/31 | 505 | 506 | 502 | 502 | 13,200 |
2017/07/28 | 498 | 503 | 498 | 503 | 34,000 |
2017/07/27 | 499 | 499 | 498 | 498 | 5,000 |
2017/07/26 | 498 | 499 | 496 | 499 | 10,600 |
2017/07/25 | 499 | 499 | 497 | 498 | 11,100 |
2017/07/24 | 499 | 499 | 497 | 498 | 8,500 |
2017/07/21 | 499 | 499 | 497 | 497 | 13,600 |
2017/07/20 | 498 | 498 | 496 | 498 | 6,000 |
2017/07/19 | 498 | 498 | 496 | 497 | 8,100 |
2017/07/18 | 498 | 498 | 496 | 497 | 8,600 |
2017/07/14 | 498 | 498 | 495 | 495 | 11,400 |
2017/07/13 | 497 | 498 | 496 | 497 | 3,800 |
2017/07/12 | 496 | 498 | 496 | 496 | 5,000 |
2017/07/11 | 495 | 498 | 495 | 497 | 5,500 |
2017/07/10 | 495 | 497 | 493 | 495 | 11,300 |
2017/07/07 | 495 | 496 | 493 | 495 | 10,900 |
2017/07/06 | 495 | 496 | 493 | 495 | 8,200 |
2017/07/05 | 497 | 498 | 495 | 495 | 9,500 |
2017/07/04 | 498 | 498 | 495 | 495 | 15,200 |
2017/07/03 | 497 | 498 | 496 | 497 | 7,600 |
2017/06/30 | 499 | 499 | 496 | 497 | 9,900 |
2017/06/29 | 497 | 498 | 495 | 498 | 8,500 |
2017/06/28 | 498 | 499 | 496 | 497 | 14,500 |
2017/06/27 | 497 | 498 | 497 | 497 | 11,000 |
2017/06/26 | 497 | 498 | 496 | 496 | 8,100 |
2017/06/23 | 495 | 498 | 495 | 497 | 10,100 |
2017/06/22 | 495 | 497 | 493 | 496 | 5,000 |
2017/06/21 | 496 | 497 | 494 | 497 | 6,100 |
2017/06/20 | 497 | 498 | 491 | 497 | 25,000 |
2017/06/19 | 499 | 499 | 495 | 497 | 17,700 |
2017/06/16 | 496 | 498 | 495 | 498 | 14,100 |
2017/06/15 | 498 | 499 | 495 | 497 | 24,500 |
2017/06/14 | 499 | 499 | 497 | 497 | 18,700 |
2017/06/13 | 498 | 499 | 492 | 498 | 37,200 |
2017/06/12 | 489 | 499 | 487 | 499 | 55,900 |
2017/06/09 | 483 | 490 | 483 | 490 | 39,400 |
2017/06/08 | 485 | 486 | 482 | 485 | 27,100 |
2017/06/07 | 485 | 485 | 483 | 485 | 7,500 |
2017/06/06 | 484 | 485 | 483 | 483 | 9,900 |
2017/06/05 | 483 | 485 | 483 | 484 | 11,300 |
2017/06/02 | 484 | 484 | 482 | 484 | 11,600 |
2017/06/01 | 483 | 484 | 480 | 483 | 16,800 |
2017/05/31 | 481 | 483 | 481 | 481 | 13,100 |
2017/05/30 | 480 | 481 | 479 | 481 | 9,200 |
2017/05/29 | 479 | 480 | 477 | 477 | 16,800 |
2017/05/26 | 477 | 480 | 477 | 477 | 14,300 |
2017/05/25 | 480 | 481 | 477 | 477 | 30,300 |
2017/05/24 | 483 | 483 | 478 | 478 | 23,500 |
2017/05/23 | 485 | 485 | 483 | 483 | 10,500 |
2017/05/22 | 481 | 484 | 481 | 484 | 6,200 |
2017/05/19 | 481 | 483 | 480 | 481 | 8,300 |
2017/05/18 | 480 | 484 | 480 | 481 | 14,900 |
2017/05/17 | 481 | 483 | 480 | 482 | 6,800 |
2017/05/16 | 482 | 483 | 480 | 481 | 9,200 |
2017/05/15 | 485 | 485 | 478 | 482 | 17,500 |
2017/05/12 | 485 | 485 | 483 | 485 | 11,600 |
2017/05/11 | 482 | 484 | 482 | 484 | 8,000 |
2017/05/10 | 483 | 484 | 482 | 482 | 11,700 |
2017/05/09 | 485 | 485 | 483 | 483 | 13,100 |
2017/05/08 | 484 | 486 | 483 | 485 | 16,500 |
2017/05/02 | 481 | 483 | 480 | 483 | 13,500 |
2017/05/01 | 479 | 480 | 478 | 480 | 14,000 |
2017/04/28 | 479 | 480 | 477 | 479 | 16,600 |
2017/04/27 | 479 | 480 | 477 | 478 | 27,700 |
2017/04/26 | 480 | 481 | 478 | 479 | 74,600 |
2017/04/25 | 485 | 489 | 484 | 484 | 90,300 |
2017/04/24 | 484 | 486 | 483 | 484 | 22,800 |
2017/04/21 | 483 | 485 | 482 | 484 | 12,900 |
2017/04/20 | 484 | 485 | 481 | 485 | 15,700 |
2017/04/19 | 481 | 484 | 480 | 482 | 13,300 |
2017/04/18 | 481 | 482 | 479 | 479 | 25,600 |
2017/04/17 | 479 | 481 | 479 | 480 | 9,400 |
2017/04/14 | 479 | 481 | 479 | 479 | 19,300 |
2017/04/13 | 480 | 482 | 480 | 481 | 5,200 |
2017/04/12 | 481 | 482 | 479 | 480 | 18,300 |
2017/04/11 | 482 | 483 | 481 | 481 | 8,700 |
2017/04/10 | 485 | 485 | 481 | 482 | 22,500 |
2017/04/07 | 483 | 484 | 479 | 483 | 19,700 |
2017/04/06 | 483 | 484 | 478 | 479 | 41,800 |
2017/04/05 | 485 | 487 | 485 | 485 | 11,000 |
2017/04/04 | 487 | 488 | 485 | 486 | 17,300 |
2017/04/03 | 489 | 490 | 487 | 488 | 15,000 |
2017/03/31 | 493 | 494 | 490 | 490 | 18,500 |
2017/03/30 | 493 | 494 | 490 | 491 | 14,500 |
2017/03/29 | 487 | 495 | 487 | 493 | 43,600 |
2017/03/28 | 486 | 486 | 484 | 486 | 13,100 |
2017/03/27 | 485 | 485 | 483 | 483 | 14,800 |
2017/03/24 | 483 | 485 | 483 | 485 | 6,300 |
2017/03/23 | 482 | 484 | 482 | 482 | 6,300 |
2017/03/22 | 485 | 485 | 482 | 482 | 11,700 |
2017/03/21 | 486 | 486 | 483 | 485 | 11,400 |
2017/03/17 | 485 | 485 | 484 | 485 | 12,000 |
2017/03/16 | 483 | 485 | 482 | 485 | 11,300 |
2017/03/15 | 485 | 486 | 483 | 485 | 17,900 |
2017/03/14 | 485 | 485 | 482 | 485 | 17,000 |
2017/03/13 | 481 | 483 | 480 | 483 | 18,800 |
2017/03/10 | 479 | 484 | 479 | 483 | 36,000 |
2017/03/09 | 482 | 484 | 481 | 484 | 15,300 |
2017/03/08 | 482 | 482 | 481 | 481 | 6,700 |
2017/03/07 | 482 | 482 | 477 | 479 | 9,800 |
2017/03/06 | 481 | 482 | 480 | 482 | 4,600 |
2017/03/03 | 480 | 483 | 480 | 480 | 4,400 |
2017/03/02 | 481 | 482 | 477 | 481 | 14,100 |
2017/03/01 | 480 | 482 | 480 | 481 | 8,500 |
2017/02/28 | 482 | 483 | 480 | 480 | 7,700 |
2017/02/27 | 483 | 483 | 480 | 481 | 12,700 |
2017/02/24 | 482 | 483 | 479 | 480 | 9,500 |
2017/02/23 | 481 | 481 | 480 | 481 | 7,100 |
2017/02/22 | 483 | 483 | 480 | 480 | 6,900 |
2017/02/21 | 482 | 482 | 480 | 482 | 4,700 |
2017/02/20 | 481 | 482 | 479 | 482 | 4,600 |
2017/02/17 | 478 | 481 | 478 | 479 | 11,400 |
2017/02/16 | 481 | 481 | 479 | 480 | 6,700 |
2017/02/15 | 480 | 481 | 478 | 480 | 6,700 |
2017/02/14 | 480 | 481 | 479 | 479 | 3,300 |
2017/02/13 | 479 | 480 | 479 | 480 | 7,400 |
2017/02/10 | 479 | 481 | 475 | 478 | 22,600 |
2017/02/09 | 477 | 480 | 477 | 479 | 6,200 |
2017/02/08 | 479 | 480 | 478 | 478 | 4,700 |
2017/02/07 | 476 | 482 | 476 | 479 | 10,900 |
2017/02/06 | 480 | 481 | 477 | 479 | 7,300 |
2017/02/03 | 479 | 480 | 476 | 479 | 9,200 |
2017/02/02 | 480 | 481 | 479 | 480 | 6,000 |
2017/02/01 | 481 | 482 | 480 | 480 | 4,600 |
2017/01/31 | 481 | 482 | 480 | 480 | 5,600 |
2017/01/30 | 484 | 484 | 482 | 482 | 5,300 |
2017/01/27 | 484 | 484 | 480 | 482 | 13,500 |
2017/01/26 | 482 | 484 | 481 | 484 | 11,700 |
2017/01/25 | 483 | 483 | 480 | 482 | 8,100 |
2017/01/24 | 480 | 480 | 478 | 480 | 6,200 |
2017/01/23 | 479 | 480 | 479 | 479 | 4,000 |
2017/01/20 | 478 | 480 | 478 | 480 | 6,700 |
2017/01/19 | 479 | 480 | 476 | 479 | 10,000 |
2017/01/18 | 475 | 478 | 475 | 476 | 12,000 |
2017/01/17 | 480 | 480 | 478 | 479 | 9,300 |
2017/01/16 | 481 | 482 | 479 | 480 | 10,400 |
2017/01/13 | 480 | 483 | 480 | 481 | 7,200 |
2017/01/12 | 482 | 482 | 481 | 482 | 6,500 |
2017/01/11 | 483 | 484 | 481 | 484 | 13,000 |
2017/01/10 | 483 | 483 | 481 | 483 | 9,800 |
2017/01/06 | 480 | 483 | 480 | 483 | 11,800 |
2017/01/05 | 483 | 483 | 480 | 482 | 11,100 |
2017/01/04 | 481 | 483 | 480 | 483 | 9,800 |