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 |
---|---|---|---|---|---|
2021/12/30 | 280 | 284 | 278 | 278 | 33,200 |
2021/12/29 | 273 | 280 | 270 | 280 | 32,300 |
2021/12/28 | 277 | 280 | 271 | 271 | 81,300 |
2021/12/27 | 282 | 283 | 277 | 277 | 98,300 |
2021/12/24 | 288 | 291 | 286 | 287 | 37,100 |
2021/12/23 | 295 | 295 | 287 | 288 | 11,900 |
2021/12/22 | 292 | 297 | 289 | 295 | 33,500 |
2021/12/21 | 294 | 294 | 289 | 292 | 39,400 |
2021/12/20 | 297 | 297 | 293 | 294 | 9,700 |
2021/12/17 | 297 | 298 | 295 | 297 | 73,400 |
2021/12/16 | 292 | 298 | 291 | 292 | 17,800 |
2021/12/15 | 293 | 294 | 289 | 291 | 11,100 |
2021/12/14 | 291 | 291 | 288 | 291 | 8,200 |
2021/12/13 | 295 | 295 | 290 | 292 | 18,600 |
2021/12/10 | 295 | 300 | 290 | 297 | 64,000 |
2021/12/09 | 285 | 305 | 285 | 301 | 70,200 |
2021/12/08 | 300 | 300 | 287 | 288 | 28,500 |
2021/12/07 | 300 | 301 | 298 | 300 | 13,000 |
2021/12/06 | 303 | 303 | 297 | 298 | 10,600 |
2021/12/03 | 297 | 301 | 297 | 300 | 36,600 |
2021/12/02 | 296 | 299 | 294 | 294 | 12,400 |
2021/12/01 | 300 | 300 | 297 | 300 | 92,400 |
2021/11/30 | 304 | 306 | 300 | 300 | 13,600 |
2021/11/29 | 302 | 305 | 301 | 302 | 9,900 |
2021/11/26 | 305 | 305 | 300 | 302 | 14,700 |
2021/11/25 | 309 | 309 | 306 | 306 | 14,600 |
2021/11/24 | 314 | 315 | 306 | 307 | 29,000 |
2021/11/22 | 315 | 316 | 314 | 315 | 8,900 |
2021/11/19 | 316 | 316 | 312 | 316 | 11,800 |
2021/11/18 | 313 | 315 | 312 | 313 | 3,600 |
2021/11/17 | 314 | 316 | 314 | 314 | 5,400 |
2021/11/16 | 320 | 320 | 314 | 314 | 13,200 |
2021/11/15 | 316 | 322 | 316 | 320 | 20,500 |
2021/11/12 | 320 | 320 | 313 | 314 | 15,200 |
2021/11/11 | 310 | 311 | 307 | 310 | 14,700 |
2021/11/10 | 314 | 315 | 310 | 310 | 19,100 |
2021/11/09 | 317 | 319 | 315 | 315 | 13,800 |
2021/11/08 | 319 | 321 | 319 | 319 | 11,900 |
2021/11/05 | 322 | 322 | 320 | 321 | 15,100 |
2021/11/04 | 328 | 328 | 320 | 322 | 31,500 |
2021/11/02 | 329 | 330 | 324 | 324 | 13,600 |
2021/11/01 | 330 | 330 | 326 | 329 | 17,800 |
2021/10/29 | 324 | 329 | 324 | 329 | 27,600 |
2021/10/28 | 324 | 329 | 323 | 324 | 140,800 |
2021/10/27 | 324 | 330 | 322 | 330 | 330,600 |
2021/10/26 | 328 | 329 | 324 | 324 | 83,400 |
2021/10/25 | 330 | 333 | 329 | 330 | 49,000 |
2021/10/22 | 335 | 336 | 334 | 334 | 24,200 |
2021/10/21 | 337 | 338 | 336 | 336 | 11,100 |
2021/10/20 | 337 | 339 | 336 | 337 | 10,700 |
2021/10/19 | 336 | 338 | 336 | 338 | 8,400 |
2021/10/18 | 338 | 339 | 336 | 336 | 23,700 |
2021/10/15 | 337 | 340 | 337 | 339 | 15,900 |
2021/10/14 | 337 | 339 | 337 | 339 | 7,600 |
2021/10/13 | 340 | 340 | 337 | 337 | 21,900 |
2021/10/12 | 340 | 341 | 337 | 337 | 34,200 |
2021/10/11 | 338 | 341 | 338 | 341 | 18,000 |
2021/10/08 | 341 | 342 | 339 | 340 | 21,600 |
2021/10/07 | 339 | 344 | 339 | 341 | 39,600 |
2021/10/06 | 338 | 341 | 338 | 339 | 22,200 |
2021/10/05 | 341 | 342 | 338 | 340 | 61,200 |
2021/10/04 | 342 | 342 | 339 | 340 | 14,800 |
2021/10/01 | 340 | 342 | 338 | 338 | 23,300 |
2021/09/30 | 344 | 346 | 342 | 342 | 18,100 |
2021/09/29 | 342 | 345 | 342 | 343 | 17,900 |
2021/09/28 | 345 | 345 | 341 | 345 | 21,100 |
2021/09/27 | 345 | 345 | 344 | 344 | 13,200 |
2021/09/24 | 341 | 344 | 340 | 344 | 15,500 |
2021/09/22 | 344 | 345 | 342 | 343 | 9,600 |
2021/09/21 | 343 | 344 | 341 | 342 | 19,300 |
2021/09/17 | 343 | 347 | 343 | 347 | 9,600 |
2021/09/16 | 345 | 345 | 340 | 345 | 13,600 |
2021/09/15 | 344 | 345 | 344 | 345 | 7,700 |
2021/09/14 | 346 | 347 | 344 | 346 | 10,100 |
2021/09/13 | 343 | 347 | 342 | 347 | 22,800 |
2021/09/10 | 343 | 349 | 343 | 348 | 40,300 |
2021/09/09 | 347 | 347 | 340 | 343 | 46,400 |
2021/09/08 | 349 | 349 | 347 | 349 | 11,100 |
2021/09/07 | 351 | 352 | 347 | 348 | 20,700 |
2021/09/06 | 345 | 348 | 345 | 348 | 12,300 |
2021/09/03 | 343 | 346 | 343 | 346 | 25,000 |
2021/09/02 | 344 | 344 | 337 | 342 | 7,000 |
2021/09/01 | 343 | 343 | 339 | 340 | 12,600 |
2021/08/31 | 337 | 339 | 336 | 336 | 4,800 |
2021/08/30 | 335 | 339 | 335 | 339 | 20,300 |
2021/08/27 | 337 | 337 | 335 | 337 | 5,300 |
2021/08/26 | 338 | 338 | 333 | 337 | 22,000 |
2021/08/25 | 338 | 340 | 335 | 336 | 8,100 |
2021/08/24 | 334 | 338 | 334 | 338 | 3,100 |
2021/08/23 | 334 | 338 | 333 | 338 | 13,500 |
2021/08/20 | 336 | 336 | 334 | 334 | 5,700 |
2021/08/19 | 334 | 340 | 334 | 334 | 8,400 |
2021/08/18 | 335 | 338 | 334 | 334 | 4,700 |
2021/08/17 | 337 | 339 | 335 | 335 | 7,100 |
2021/08/16 | 338 | 341 | 337 | 337 | 20,400 |
2021/08/13 | 345 | 346 | 341 | 343 | 14,200 |
2021/08/12 | 347 | 347 | 345 | 345 | 5,000 |
2021/08/11 | 346 | 347 | 344 | 347 | 4,700 |
2021/08/10 | 343 | 346 | 343 | 344 | 3,600 |
2021/08/06 | 347 | 347 | 344 | 344 | 2,700 |
2021/08/05 | 345 | 347 | 345 | 346 | 2,300 |
2021/08/04 | 344 | 347 | 344 | 345 | 2,100 |
2021/08/03 | 345 | 349 | 344 | 344 | 9,000 |
2021/08/02 | 350 | 350 | 348 | 350 | 12,800 |
2021/07/30 | 346 | 349 | 344 | 349 | 9,100 |
2021/07/29 | 344 | 346 | 344 | 346 | 4,800 |
2021/07/28 | 348 | 348 | 345 | 347 | 12,000 |
2021/07/27 | 346 | 348 | 346 | 347 | 3,900 |
2021/07/26 | 348 | 348 | 344 | 346 | 7,800 |
2021/07/21 | 349 | 349 | 345 | 348 | 4,400 |
2021/07/20 | 344 | 346 | 344 | 344 | 6,000 |
2021/07/19 | 346 | 347 | 344 | 344 | 9,600 |
2021/07/16 | 347 | 351 | 346 | 346 | 14,300 |
2021/07/15 | 350 | 350 | 347 | 348 | 8,900 |
2021/07/14 | 349 | 350 | 347 | 347 | 5,400 |
2021/07/13 | 351 | 351 | 345 | 348 | 8,600 |
2021/07/12 | 352 | 353 | 348 | 350 | 6,000 |
2021/07/09 | 346 | 354 | 346 | 351 | 21,900 |
2021/07/08 | 348 | 349 | 346 | 346 | 7,100 |
2021/07/07 | 350 | 351 | 348 | 348 | 9,100 |
2021/07/06 | 352 | 352 | 350 | 350 | 5,300 |
2021/07/05 | 350 | 352 | 350 | 350 | 15,100 |
2021/07/02 | 350 | 353 | 350 | 353 | 6,400 |
2021/07/01 | 349 | 353 | 348 | 348 | 13,900 |
2021/06/30 | 349 | 351 | 349 | 349 | 16,400 |
2021/06/29 | 348 | 350 | 347 | 348 | 6,000 |
2021/06/28 | 350 | 352 | 350 | 352 | 7,100 |
2021/06/25 | 352 | 352 | 349 | 350 | 7,000 |
2021/06/24 | 351 | 351 | 351 | 351 | 1,600 |
2021/06/23 | 350 | 350 | 349 | 350 | 1,800 |
2021/06/22 | 351 | 351 | 348 | 351 | 6,800 |
2021/06/21 | 352 | 353 | 348 | 348 | 8,900 |
2021/06/18 | 352 | 355 | 352 | 352 | 14,500 |
2021/06/17 | 349 | 351 | 346 | 351 | 6,500 |
2021/06/16 | 344 | 347 | 344 | 346 | 5,800 |
2021/06/15 | 346 | 346 | 343 | 343 | 3,500 |
2021/06/14 | 341 | 347 | 340 | 347 | 9,500 |
2021/06/11 | 341 | 344 | 336 | 340 | 48,900 |
2021/06/10 | 356 | 356 | 344 | 344 | 48,000 |
2021/06/09 | 344 | 348 | 344 | 346 | 6,100 |
2021/06/08 | 344 | 347 | 344 | 347 | 3,600 |
2021/06/07 | 347 | 347 | 342 | 344 | 4,700 |
2021/06/04 | 349 | 349 | 346 | 347 | 4,200 |
2021/06/03 | 351 | 351 | 345 | 348 | 5,200 |
2021/06/02 | 341 | 350 | 341 | 350 | 23,500 |
2021/06/01 | 345 | 345 | 344 | 344 | 8,500 |
2021/05/31 | 350 | 350 | 345 | 345 | 3,500 |
2021/05/28 | 346 | 348 | 346 | 348 | 3,800 |
2021/05/27 | 351 | 351 | 347 | 347 | 8,700 |
2021/05/26 | 350 | 352 | 350 | 350 | 4,700 |
2021/05/25 | 351 | 352 | 350 | 352 | 7,100 |
2021/05/24 | 350 | 350 | 347 | 348 | 5,300 |
2021/05/21 | 347 | 349 | 345 | 347 | 5,000 |
2021/05/20 | 348 | 350 | 348 | 349 | 11,500 |
2021/05/19 | 348 | 348 | 347 | 347 | 4,100 |
2021/05/18 | 344 | 349 | 342 | 348 | 10,200 |
2021/05/17 | 337 | 339 | 337 | 338 | 4,300 |
2021/05/14 | 338 | 340 | 334 | 337 | 48,600 |
2021/05/13 | 344 | 344 | 340 | 341 | 31,200 |
2021/05/12 | 348 | 348 | 344 | 344 | 9,200 |
2021/05/11 | 348 | 350 | 348 | 348 | 5,900 |
2021/05/10 | 350 | 350 | 348 | 349 | 5,400 |
2021/05/07 | 348 | 353 | 348 | 348 | 21,000 |
2021/05/06 | 348 | 350 | 348 | 348 | 29,900 |
2021/04/30 | 352 | 356 | 348 | 348 | 18,200 |
2021/04/28 | 353 | 353 | 350 | 350 | 15,300 |
2021/04/27 | 354 | 356 | 352 | 356 | 12,100 |
2021/04/26 | 355 | 356 | 352 | 352 | 6,500 |
2021/04/23 | 354 | 354 | 353 | 353 | 4,500 |
2021/04/22 | 354 | 354 | 353 | 354 | 3,700 |
2021/04/21 | 355 | 356 | 353 | 354 | 5,600 |
2021/04/20 | 355 | 356 | 355 | 355 | 3,400 |
2021/04/19 | 355 | 359 | 355 | 357 | 4,100 |
2021/04/16 | 358 | 360 | 356 | 356 | 5,300 |
2021/04/15 | 359 | 360 | 357 | 357 | 5,400 |
2021/04/14 | 362 | 362 | 356 | 360 | 5,500 |
2021/04/13 | 358 | 362 | 357 | 362 | 12,300 |
2021/04/12 | 354 | 358 | 352 | 358 | 5,000 |
2021/04/09 | 352 | 358 | 352 | 356 | 11,400 |
2021/04/08 | 356 | 356 | 352 | 353 | 5,700 |
2021/04/07 | 351 | 356 | 351 | 356 | 9,100 |
2021/04/06 | 357 | 357 | 352 | 352 | 7,300 |
2021/04/05 | 352 | 356 | 352 | 356 | 5,400 |
2021/04/02 | 357 | 357 | 354 | 354 | 3,800 |
2021/04/01 | 356 | 358 | 355 | 355 | 4,800 |
2021/03/31 | 357 | 360 | 357 | 357 | 3,300 |
2021/03/30 | 362 | 362 | 357 | 357 | 11,400 |
2021/03/29 | 360 | 363 | 356 | 363 | 15,100 |
2021/03/26 | 357 | 360 | 355 | 357 | 14,300 |
2021/03/25 | 358 | 359 | 354 | 358 | 8,600 |
2021/03/24 | 358 | 358 | 350 | 350 | 16,100 |
2021/03/23 | 368 | 368 | 357 | 357 | 14,800 |
2021/03/22 | 362 | 366 | 360 | 366 | 19,800 |
2021/03/19 | 360 | 362 | 358 | 360 | 12,500 |
2021/03/18 | 359 | 363 | 359 | 362 | 13,800 |
2021/03/17 | 363 | 363 | 359 | 361 | 8,800 |
2021/03/16 | 360 | 363 | 357 | 363 | 13,300 |
2021/03/15 | 356 | 360 | 355 | 360 | 20,700 |
2021/03/12 | 359 | 369 | 351 | 360 | 83,300 |
2021/03/11 | 371 | 375 | 369 | 375 | 39,900 |
2021/03/10 | 372 | 373 | 365 | 367 | 15,900 |
2021/03/09 | 368 | 372 | 365 | 372 | 14,700 |
2021/03/08 | 370 | 370 | 360 | 369 | 28,500 |
2021/03/05 | 369 | 370 | 365 | 370 | 18,700 |
2021/03/04 | 367 | 373 | 360 | 369 | 32,700 |
2021/03/03 | 350 | 365 | 350 | 365 | 34,600 |
2021/03/02 | 350 | 353 | 350 | 353 | 11,600 |
2021/03/01 | 351 | 351 | 349 | 350 | 6,900 |
2021/02/26 | 353 | 354 | 351 | 351 | 9,300 |
2021/02/25 | 351 | 353 | 350 | 351 | 7,400 |
2021/02/24 | 351 | 353 | 347 | 347 | 19,200 |
2021/02/22 | 352 | 353 | 352 | 352 | 3,100 |
2021/02/19 | 352 | 354 | 351 | 352 | 6,800 |
2021/02/18 | 354 | 354 | 352 | 352 | 7,200 |
2021/02/17 | 355 | 355 | 353 | 354 | 9,900 |
2021/02/16 | 353 | 355 | 353 | 355 | 7,700 |
2021/02/15 | 354 | 354 | 351 | 353 | 8,000 |
2021/02/12 | 353 | 354 | 352 | 354 | 8,900 |
2021/02/10 | 351 | 353 | 351 | 352 | 6,700 |
2021/02/09 | 354 | 354 | 350 | 351 | 7,200 |
2021/02/08 | 350 | 353 | 350 | 352 | 15,200 |
2021/02/05 | 353 | 353 | 349 | 350 | 9,300 |
2021/02/04 | 351 | 351 | 348 | 349 | 3,800 |
2021/02/03 | 348 | 350 | 348 | 348 | 4,400 |
2021/02/02 | 348 | 350 | 348 | 348 | 2,400 |
2021/02/01 | 349 | 350 | 348 | 348 | 5,100 |
2021/01/29 | 353 | 355 | 348 | 348 | 12,200 |
2021/01/28 | 349 | 351 | 349 | 350 | 15,800 |
2021/01/27 | 351 | 353 | 348 | 351 | 9,000 |
2021/01/26 | 354 | 355 | 350 | 350 | 19,800 |
2021/01/25 | 350 | 354 | 349 | 354 | 16,800 |
2021/01/22 | 349 | 350 | 348 | 348 | 6,100 |
2021/01/21 | 342 | 349 | 342 | 349 | 12,000 |
2021/01/20 | 343 | 346 | 340 | 342 | 6,600 |
2021/01/19 | 347 | 349 | 343 | 343 | 9,200 |
2021/01/18 | 349 | 350 | 347 | 349 | 10,000 |
2021/01/15 | 347 | 348 | 345 | 347 | 9,900 |
2021/01/14 | 348 | 348 | 345 | 346 | 7,400 |
2021/01/13 | 351 | 351 | 348 | 348 | 7,900 |
2021/01/12 | 353 | 353 | 348 | 349 | 13,400 |
2021/01/08 | 352 | 354 | 350 | 353 | 17,200 |
2021/01/07 | 339 | 350 | 338 | 350 | 23,500 |
2021/01/06 | 339 | 339 | 337 | 338 | 6,900 |
2021/01/05 | 345 | 346 | 335 | 335 | 27,500 |
2021/01/04 | 352 | 353 | 347 | 348 | 17,700 |