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 |
---|---|---|---|---|---|
2020/12/30 | 349 | 354 | 345 | 354 | 33,300 |
2020/12/29 | 354 | 354 | 346 | 347 | 13,700 |
2020/12/28 | 354 | 354 | 349 | 350 | 12,600 |
2020/12/25 | 355 | 355 | 349 | 353 | 23,200 |
2020/12/24 | 354 | 357 | 351 | 352 | 19,200 |
2020/12/23 | 356 | 356 | 351 | 353 | 16,200 |
2020/12/22 | 343 | 355 | 338 | 350 | 46,000 |
2020/12/21 | 341 | 343 | 341 | 343 | 6,300 |
2020/12/18 | 345 | 345 | 340 | 341 | 20,900 |
2020/12/17 | 352 | 352 | 344 | 345 | 12,100 |
2020/12/16 | 348 | 353 | 346 | 349 | 25,800 |
2020/12/15 | 351 | 357 | 346 | 348 | 42,100 |
2020/12/14 | 360 | 360 | 350 | 353 | 33,300 |
2020/12/11 | 373 | 379 | 355 | 361 | 98,900 |
2020/12/10 | 384 | 384 | 364 | 373 | 109,400 |
2020/12/09 | 381 | 384 | 379 | 384 | 21,500 |
2020/12/08 | 375 | 381 | 374 | 381 | 19,100 |
2020/12/07 | 384 | 384 | 372 | 375 | 29,700 |
2020/12/04 | 384 | 385 | 376 | 378 | 27,800 |
2020/12/03 | 381 | 385 | 378 | 384 | 21,400 |
2020/12/02 | 377 | 380 | 374 | 380 | 28,400 |
2020/12/01 | 360 | 376 | 360 | 376 | 26,600 |
2020/11/30 | 368 | 368 | 359 | 359 | 24,900 |
2020/11/27 | 362 | 363 | 361 | 363 | 13,000 |
2020/11/26 | 358 | 360 | 357 | 360 | 12,300 |
2020/11/25 | 364 | 365 | 359 | 362 | 22,000 |
2020/11/24 | 358 | 360 | 356 | 356 | 11,100 |
2020/11/20 | 356 | 357 | 351 | 354 | 18,900 |
2020/11/19 | 358 | 358 | 355 | 357 | 13,800 |
2020/11/18 | 355 | 360 | 355 | 359 | 10,700 |
2020/11/17 | 353 | 358 | 353 | 355 | 10,700 |
2020/11/16 | 363 | 368 | 353 | 353 | 18,200 |
2020/11/13 | 372 | 372 | 358 | 358 | 15,400 |
2020/11/12 | 369 | 374 | 365 | 374 | 22,200 |
2020/11/11 | 359 | 368 | 359 | 365 | 20,900 |
2020/11/10 | 368 | 369 | 351 | 356 | 27,300 |
2020/11/09 | 374 | 375 | 364 | 364 | 19,900 |
2020/11/06 | 363 | 375 | 360 | 375 | 40,900 |
2020/11/05 | 358 | 362 | 354 | 362 | 23,800 |
2020/11/04 | 360 | 362 | 350 | 358 | 36,300 |
2020/11/02 | 368 | 368 | 356 | 356 | 69,000 |
2020/10/30 | 364 | 369 | 357 | 369 | 51,400 |
2020/10/29 | 363 | 372 | 360 | 365 | 106,200 |
2020/10/28 | 363 | 368 | 360 | 365 | 312,500 |
2020/10/27 | 364 | 368 | 360 | 363 | 86,100 |
2020/10/26 | 380 | 380 | 370 | 370 | 69,500 |
2020/10/23 | 384 | 386 | 380 | 383 | 47,600 |
2020/10/22 | 386 | 391 | 385 | 387 | 26,600 |
2020/10/21 | 392 | 392 | 384 | 386 | 31,800 |
2020/10/20 | 395 | 395 | 386 | 390 | 43,200 |
2020/10/19 | 410 | 416 | 386 | 396 | 79,600 |
2020/10/16 | 400 | 431 | 399 | 410 | 437,100 |
2020/10/15 | 388 | 392 | 380 | 380 | 31,800 |
2020/10/14 | 399 | 400 | 392 | 392 | 16,000 |
2020/10/13 | 401 | 403 | 397 | 399 | 24,400 |
2020/10/12 | 399 | 402 | 394 | 401 | 64,100 |
2020/10/09 | 389 | 399 | 376 | 399 | 87,900 |
2020/10/08 | 386 | 390 | 385 | 389 | 23,900 |
2020/10/07 | 380 | 388 | 378 | 386 | 36,800 |
2020/10/06 | 392 | 394 | 379 | 381 | 41,300 |
2020/10/05 | 397 | 406 | 389 | 392 | 87,600 |
2020/10/02 | 398 | 401 | 370 | 389 | 100,800 |
2020/09/30 | 405 | 406 | 397 | 401 | 33,600 |
2020/09/29 | 403 | 408 | 401 | 403 | 34,300 |
2020/09/28 | 402 | 407 | 398 | 407 | 33,600 |
2020/09/25 | 400 | 401 | 397 | 400 | 15,200 |
2020/09/24 | 406 | 408 | 398 | 402 | 31,900 |
2020/09/23 | 408 | 408 | 399 | 406 | 22,300 |
2020/09/18 | 400 | 407 | 395 | 406 | 29,400 |
2020/09/17 | 408 | 408 | 396 | 399 | 25,100 |
2020/09/16 | 400 | 409 | 395 | 402 | 47,000 |
2020/09/15 | 405 | 409 | 400 | 405 | 60,200 |
2020/09/14 | 391 | 405 | 382 | 400 | 89,500 |
2020/09/11 | 396 | 399 | 373 | 380 | 176,000 |
2020/09/10 | 447 | 478 | 390 | 393 | 669,300 |
2020/09/09 | 420 | 435 | 417 | 435 | 86,200 |
2020/09/08 | 420 | 422 | 405 | 421 | 66,000 |
2020/09/07 | 404 | 420 | 402 | 420 | 85,300 |
2020/09/04 | 390 | 403 | 390 | 399 | 30,200 |
2020/09/03 | 405 | 405 | 398 | 400 | 38,500 |
2020/09/02 | 405 | 405 | 400 | 405 | 21,500 |
2020/09/01 | 395 | 404 | 386 | 404 | 46,800 |
2020/08/31 | 385 | 402 | 380 | 402 | 59,400 |
2020/08/28 | 398 | 405 | 367 | 377 | 59,300 |
2020/08/27 | 395 | 397 | 388 | 397 | 37,200 |
2020/08/26 | 395 | 406 | 380 | 395 | 145,100 |
2020/08/25 | 390 | 396 | 389 | 394 | 66,800 |
2020/08/24 | 386 | 388 | 380 | 388 | 20,800 |
2020/08/21 | 388 | 388 | 381 | 385 | 19,000 |
2020/08/20 | 385 | 388 | 379 | 385 | 24,800 |
2020/08/19 | 384 | 385 | 378 | 385 | 21,400 |
2020/08/18 | 377 | 385 | 377 | 384 | 52,400 |
2020/08/17 | 367 | 378 | 366 | 376 | 49,300 |
2020/08/14 | 367 | 367 | 362 | 367 | 10,700 |
2020/08/13 | 357 | 366 | 357 | 366 | 25,300 |
2020/08/12 | 355 | 360 | 355 | 360 | 11,500 |
2020/08/11 | 345 | 360 | 345 | 359 | 29,000 |
2020/08/07 | 343 | 343 | 342 | 343 | 1,800 |
2020/08/06 | 339 | 344 | 338 | 342 | 6,000 |
2020/08/05 | 339 | 339 | 336 | 339 | 6,500 |
2020/08/04 | 333 | 339 | 333 | 339 | 3,100 |
2020/08/03 | 331 | 335 | 331 | 334 | 6,800 |
2020/07/31 | 338 | 339 | 331 | 331 | 4,600 |
2020/07/30 | 340 | 342 | 336 | 336 | 7,200 |
2020/07/29 | 350 | 350 | 339 | 340 | 9,200 |
2020/07/28 | 349 | 351 | 347 | 350 | 12,400 |
2020/07/27 | 346 | 346 | 338 | 346 | 5,400 |
2020/07/22 | 342 | 342 | 339 | 339 | 3,900 |
2020/07/21 | 347 | 347 | 342 | 343 | 4,300 |
2020/07/20 | 345 | 345 | 342 | 344 | 3,300 |
2020/07/17 | 351 | 351 | 343 | 345 | 2,700 |
2020/07/16 | 351 | 351 | 345 | 345 | 4,200 |
2020/07/15 | 351 | 352 | 345 | 349 | 9,000 |
2020/07/14 | 345 | 345 | 343 | 345 | 4,300 |
2020/07/13 | 345 | 345 | 342 | 343 | 6,700 |
2020/07/10 | 345 | 353 | 345 | 345 | 13,500 |
2020/07/09 | 351 | 354 | 346 | 346 | 8,800 |
2020/07/08 | 352 | 354 | 350 | 351 | 10,100 |
2020/07/07 | 348 | 352 | 344 | 352 | 5,900 |
2020/07/06 | 347 | 349 | 343 | 347 | 13,900 |
2020/07/03 | 338 | 350 | 334 | 347 | 19,500 |
2020/07/02 | 369 | 369 | 333 | 333 | 32,000 |
2020/07/01 | 372 | 373 | 367 | 367 | 28,000 |
2020/06/30 | 365 | 373 | 364 | 366 | 36,900 |
2020/06/29 | 351 | 362 | 351 | 362 | 23,100 |
2020/06/26 | 352 | 352 | 348 | 351 | 13,100 |
2020/06/25 | 351 | 352 | 348 | 350 | 7,500 |
2020/06/24 | 355 | 355 | 352 | 353 | 14,800 |
2020/06/23 | 350 | 353 | 348 | 351 | 19,600 |
2020/06/22 | 337 | 345 | 336 | 345 | 17,700 |
2020/06/19 | 329 | 333 | 327 | 331 | 27,100 |
2020/06/18 | 329 | 333 | 323 | 332 | 11,500 |
2020/06/17 | 339 | 339 | 322 | 327 | 43,300 |
2020/06/16 | 333 | 337 | 333 | 337 | 19,000 |
2020/06/15 | 333 | 340 | 332 | 332 | 36,000 |
2020/06/12 | 337 | 365 | 326 | 332 | 187,100 |
2020/06/11 | 352 | 359 | 349 | 353 | 35,500 |
2020/06/10 | 360 | 363 | 355 | 355 | 30,400 |
2020/06/09 | 374 | 376 | 363 | 364 | 43,100 |
2020/06/08 | 386 | 389 | 360 | 374 | 153,800 |
2020/06/05 | 372 | 408 | 371 | 385 | 439,300 |
2020/06/04 | 368 | 370 | 366 | 370 | 20,100 |
2020/06/03 | 373 | 373 | 357 | 365 | 35,000 |
2020/06/02 | 353 | 373 | 351 | 373 | 91,000 |
2020/06/01 | 358 | 360 | 348 | 353 | 44,200 |
2020/05/29 | 355 | 358 | 349 | 355 | 20,600 |
2020/05/28 | 348 | 354 | 343 | 354 | 33,400 |
2020/05/27 | 339 | 345 | 336 | 345 | 19,200 |
2020/05/26 | 340 | 345 | 334 | 337 | 31,900 |
2020/05/25 | 330 | 340 | 328 | 340 | 70,400 |
2020/05/22 | 328 | 329 | 325 | 327 | 10,100 |
2020/05/21 | 317 | 329 | 316 | 327 | 32,200 |
2020/05/20 | 312 | 317 | 312 | 317 | 15,600 |
2020/05/19 | 308 | 312 | 307 | 312 | 11,400 |
2020/05/18 | 305 | 307 | 304 | 307 | 6,100 |
2020/05/15 | 301 | 303 | 300 | 303 | 5,300 |
2020/05/14 | 302 | 303 | 300 | 300 | 4,300 |
2020/05/13 | 302 | 302 | 300 | 302 | 3,000 |
2020/05/12 | 301 | 302 | 301 | 302 | 3,300 |
2020/05/11 | 306 | 306 | 301 | 304 | 5,000 |
2020/05/08 | 302 | 305 | 301 | 302 | 7,400 |
2020/05/07 | 311 | 317 | 302 | 302 | 27,500 |
2020/05/01 | 313 | 314 | 309 | 310 | 12,300 |
2020/04/30 | 315 | 315 | 312 | 312 | 6,500 |
2020/04/28 | 315 | 315 | 311 | 315 | 15,700 |
2020/04/27 | 315 | 316 | 313 | 316 | 14,500 |
2020/04/24 | 309 | 315 | 309 | 312 | 12,000 |
2020/04/23 | 308 | 311 | 307 | 310 | 4,800 |
2020/04/22 | 306 | 307 | 303 | 305 | 12,200 |
2020/04/21 | 310 | 310 | 306 | 308 | 10,600 |
2020/04/20 | 314 | 314 | 311 | 311 | 8,500 |
2020/04/17 | 316 | 316 | 312 | 312 | 9,500 |
2020/04/16 | 313 | 315 | 312 | 315 | 10,300 |
2020/04/15 | 315 | 315 | 311 | 313 | 5,500 |
2020/04/14 | 315 | 315 | 311 | 314 | 7,000 |
2020/04/13 | 315 | 317 | 314 | 314 | 8,600 |
2020/04/10 | 310 | 316 | 309 | 311 | 9,600 |
2020/04/09 | 309 | 311 | 306 | 308 | 7,400 |
2020/04/08 | 298 | 307 | 298 | 307 | 10,200 |
2020/04/07 | 296 | 304 | 295 | 298 | 14,500 |
2020/04/06 | 270 | 292 | 270 | 292 | 25,000 |
2020/04/03 | 286 | 286 | 280 | 280 | 13,300 |
2020/04/02 | 303 | 303 | 291 | 292 | 12,800 |
2020/04/01 | 315 | 315 | 306 | 306 | 19,800 |
2020/03/31 | 322 | 323 | 313 | 323 | 18,200 |
2020/03/30 | 309 | 320 | 303 | 320 | 17,700 |
2020/03/27 | 297 | 310 | 297 | 310 | 33,100 |
2020/03/26 | 289 | 297 | 283 | 295 | 18,200 |
2020/03/25 | 303 | 307 | 271 | 289 | 35,300 |
2020/03/24 | 272 | 295 | 272 | 295 | 19,400 |
2020/03/23 | 252 | 274 | 252 | 274 | 33,000 |
2020/03/19 | 243 | 250 | 240 | 250 | 18,900 |
2020/03/18 | 233 | 243 | 231 | 243 | 24,100 |
2020/03/17 | 220 | 229 | 220 | 228 | 12,500 |
2020/03/16 | 211 | 224 | 210 | 220 | 27,400 |
2020/03/13 | 200 | 218 | 192 | 211 | 75,500 |
2020/03/12 | 240 | 240 | 214 | 232 | 54,200 |
2020/03/11 | 231 | 240 | 230 | 230 | 32,200 |
2020/03/10 | 240 | 248 | 227 | 236 | 59,000 |
2020/03/09 | 286 | 291 | 250 | 250 | 25,900 |
2020/03/06 | 316 | 316 | 287 | 287 | 52,000 |
2020/03/05 | 304 | 308 | 295 | 304 | 30,300 |
2020/03/04 | 304 | 308 | 298 | 301 | 19,000 |
2020/03/03 | 332 | 335 | 308 | 308 | 45,200 |
2020/03/02 | 310 | 327 | 310 | 321 | 120,100 |
2020/02/28 | 307 | 339 | 300 | 310 | 251,200 |
2020/02/27 | 310 | 320 | 297 | 297 | 21,100 |
2020/02/26 | 316 | 316 | 305 | 308 | 12,700 |
2020/02/25 | 326 | 326 | 316 | 316 | 12,200 |
2020/02/21 | 329 | 332 | 328 | 332 | 6,900 |
2020/02/20 | 330 | 332 | 328 | 329 | 3,300 |
2020/02/19 | 328 | 333 | 327 | 331 | 3,300 |
2020/02/18 | 328 | 328 | 326 | 326 | 7,100 |
2020/02/17 | 330 | 330 | 328 | 329 | 6,500 |
2020/02/14 | 333 | 333 | 330 | 332 | 4,500 |
2020/02/13 | 333 | 333 | 331 | 333 | 2,400 |
2020/02/12 | 335 | 335 | 331 | 333 | 4,900 |
2020/02/10 | 330 | 331 | 330 | 330 | 4,900 |
2020/02/07 | 336 | 336 | 332 | 332 | 1,800 |
2020/02/06 | 334 | 336 | 333 | 335 | 8,000 |
2020/02/05 | 335 | 335 | 332 | 334 | 2,300 |
2020/02/04 | 330 | 333 | 330 | 333 | 2,500 |
2020/02/03 | 334 | 334 | 329 | 331 | 6,700 |
2020/01/31 | 335 | 337 | 333 | 335 | 3,900 |
2020/01/30 | 336 | 336 | 333 | 333 | 7,200 |
2020/01/29 | 335 | 335 | 334 | 335 | 4,100 |
2020/01/28 | 333 | 336 | 331 | 335 | 11,700 |
2020/01/27 | 333 | 336 | 333 | 333 | 8,700 |
2020/01/24 | 335 | 336 | 333 | 333 | 7,400 |
2020/01/23 | 335 | 338 | 334 | 334 | 4,700 |
2020/01/22 | 335 | 338 | 335 | 337 | 4,500 |
2020/01/21 | 334 | 337 | 334 | 335 | 5,400 |
2020/01/20 | 336 | 336 | 334 | 334 | 4,800 |
2020/01/17 | 338 | 338 | 334 | 335 | 5,400 |
2020/01/16 | 337 | 337 | 335 | 336 | 3,200 |
2020/01/15 | 338 | 338 | 336 | 338 | 4,300 |
2020/01/14 | 335 | 337 | 335 | 337 | 9,600 |
2020/01/10 | 340 | 340 | 336 | 337 | 36,200 |
2020/01/09 | 341 | 341 | 336 | 341 | 11,800 |
2020/01/08 | 337 | 337 | 334 | 335 | 7,800 |
2020/01/07 | 340 | 341 | 339 | 339 | 6,100 |
2020/01/06 | 342 | 342 | 340 | 340 | 5,800 |