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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 189 | 190 | 189 | 189 | 16,900 |
2023/09/29 | 189 | 190 | 188 | 189 | 15,700 |
2023/09/28 | 191 | 191 | 189 | 189 | 16,300 |
2023/09/27 | 190 | 191 | 188 | 191 | 15,400 |
2023/09/26 | 190 | 191 | 188 | 191 | 28,800 |
2023/09/25 | 190 | 190 | 189 | 189 | 24,800 |
2023/09/22 | 190 | 191 | 189 | 189 | 9,400 |
2023/09/21 | 191 | 192 | 190 | 190 | 22,800 |
2023/09/20 | 190 | 192 | 190 | 191 | 26,100 |
2023/09/19 | 189 | 192 | 189 | 191 | 35,200 |
2023/09/15 | 189 | 190 | 189 | 190 | 22,800 |
2023/09/14 | 190 | 190 | 187 | 188 | 19,700 |
2023/09/13 | 189 | 190 | 188 | 190 | 17,300 |
2023/09/12 | 190 | 190 | 189 | 189 | 17,700 |
2023/09/11 | 187 | 191 | 187 | 190 | 28,100 |
2023/09/08 | 186 | 188 | 186 | 187 | 43,100 |
2023/09/07 | 190 | 190 | 187 | 187 | 44,100 |
2023/09/06 | 189 | 190 | 188 | 189 | 17,600 |
2023/09/05 | 189 | 190 | 187 | 189 | 32,500 |
2023/09/04 | 189 | 189 | 188 | 189 | 14,600 |
2023/09/01 | 187 | 189 | 187 | 189 | 11,900 |
2023/08/31 | 189 | 189 | 187 | 187 | 16,400 |
2023/08/30 | 189 | 190 | 187 | 188 | 17,600 |
2023/08/29 | 189 | 189 | 187 | 189 | 10,300 |
2023/08/28 | 189 | 189 | 187 | 189 | 12,600 |
2023/08/25 | 188 | 189 | 187 | 189 | 11,900 |
2023/08/24 | 188 | 189 | 188 | 188 | 4,100 |
2023/08/23 | 189 | 189 | 187 | 189 | 5,500 |
2023/08/22 | 188 | 189 | 186 | 189 | 8,000 |
2023/08/21 | 189 | 190 | 188 | 188 | 11,400 |
2023/08/18 | 191 | 191 | 188 | 190 | 19,700 |
2023/08/17 | 190 | 191 | 189 | 191 | 4,400 |
2023/08/16 | 191 | 193 | 190 | 190 | 17,500 |
2023/08/15 | 192 | 193 | 191 | 192 | 3,800 |
2023/08/14 | 192 | 192 | 190 | 192 | 11,000 |
2023/08/10 | 190 | 191 | 189 | 191 | 7,500 |
2023/08/09 | 191 | 194 | 189 | 189 | 18,500 |
2023/08/08 | 190 | 192 | 190 | 191 | 2,500 |
2023/08/07 | 190 | 192 | 190 | 191 | 6,300 |
2023/08/04 | 190 | 190 | 189 | 190 | 3,600 |
2023/08/03 | 190 | 192 | 189 | 190 | 9,700 |
2023/08/02 | 191 | 192 | 190 | 190 | 8,200 |
2023/08/01 | 192 | 192 | 190 | 191 | 3,700 |
2023/07/31 | 192 | 192 | 189 | 192 | 10,900 |
2023/07/28 | 195 | 195 | 188 | 190 | 58,600 |
2023/07/27 | 194 | 195 | 194 | 195 | 5,600 |
2023/07/26 | 194 | 197 | 194 | 194 | 18,700 |
2023/07/25 | 194 | 194 | 193 | 194 | 7,100 |
2023/07/24 | 192 | 193 | 190 | 191 | 8,100 |
2023/07/21 | 191 | 194 | 191 | 192 | 8,400 |
2023/07/20 | 192 | 192 | 190 | 192 | 3,700 |
2023/07/19 | 190 | 192 | 189 | 192 | 11,900 |
2023/07/18 | 191 | 192 | 190 | 191 | 7,300 |
2023/07/14 | 193 | 193 | 191 | 191 | 5,400 |
2023/07/13 | 192 | 193 | 191 | 192 | 12,700 |
2023/07/12 | 191 | 193 | 191 | 192 | 5,700 |
2023/07/11 | 190 | 194 | 189 | 194 | 15,500 |
2023/07/10 | 191 | 192 | 190 | 190 | 13,100 |
2023/07/07 | 191 | 192 | 190 | 190 | 4,600 |
2023/07/06 | 192 | 192 | 190 | 191 | 3,300 |
2023/07/05 | 191 | 192 | 190 | 192 | 5,900 |
2023/07/04 | 190 | 191 | 189 | 190 | 5,700 |
2023/07/03 | 189 | 190 | 189 | 189 | 6,000 |
2023/06/30 | 189 | 190 | 187 | 189 | 23,300 |
2023/06/29 | 192 | 192 | 190 | 192 | 2,600 |
2023/06/28 | 190 | 192 | 190 | 192 | 6,500 |
2023/06/27 | 191 | 191 | 190 | 190 | 8,400 |
2023/06/26 | 191 | 191 | 189 | 191 | 9,600 |
2023/06/23 | 191 | 192 | 190 | 191 | 24,100 |
2023/06/22 | 191 | 191 | 189 | 189 | 9,200 |
2023/06/21 | 190 | 191 | 190 | 190 | 7,000 |
2023/06/20 | 189 | 190 | 188 | 190 | 8,100 |
2023/06/19 | 188 | 190 | 188 | 190 | 4,700 |
2023/06/16 | 189 | 190 | 189 | 189 | 7,400 |
2023/06/15 | 190 | 190 | 188 | 188 | 8,200 |
2023/06/14 | 190 | 190 | 187 | 190 | 12,900 |
2023/06/13 | 189 | 190 | 188 | 189 | 8,400 |
2023/06/12 | 189 | 191 | 189 | 189 | 12,600 |
2023/06/09 | 187 | 191 | 187 | 189 | 31,600 |
2023/06/08 | 195 | 196 | 191 | 192 | 41,400 |
2023/06/07 | 196 | 196 | 192 | 192 | 21,200 |
2023/06/06 | 192 | 195 | 188 | 195 | 41,200 |
2023/06/05 | 186 | 189 | 186 | 187 | 17,700 |
2023/06/02 | 186 | 189 | 186 | 188 | 17,800 |
2023/06/01 | 186 | 188 | 185 | 186 | 22,300 |
2023/05/31 | 190 | 190 | 186 | 186 | 21,000 |
2023/05/30 | 190 | 191 | 190 | 190 | 16,600 |
2023/05/29 | 191 | 193 | 191 | 191 | 2,900 |
2023/05/26 | 193 | 195 | 191 | 191 | 8,500 |
2023/05/25 | 194 | 195 | 194 | 194 | 7,200 |
2023/05/24 | 192 | 194 | 192 | 194 | 9,500 |
2023/05/23 | 192 | 193 | 191 | 192 | 6,700 |
2023/05/22 | 192 | 193 | 192 | 192 | 2,200 |
2023/05/19 | 193 | 193 | 192 | 193 | 7,000 |
2023/05/18 | 195 | 195 | 193 | 193 | 14,100 |
2023/05/17 | 195 | 197 | 195 | 195 | 10,500 |
2023/05/16 | 195 | 196 | 195 | 195 | 1,400 |
2023/05/15 | 195 | 196 | 194 | 196 | 5,400 |
2023/05/12 | 196 | 196 | 194 | 195 | 4,200 |
2023/05/11 | 195 | 196 | 194 | 194 | 8,800 |
2023/05/10 | 193 | 195 | 193 | 195 | 9,800 |
2023/05/09 | 193 | 195 | 193 | 195 | 9,300 |
2023/05/08 | 193 | 194 | 193 | 193 | 4,200 |
2023/05/02 | 195 | 195 | 193 | 194 | 8,700 |
2023/05/01 | 195 | 195 | 195 | 195 | 11,900 |
2023/04/28 | 196 | 196 | 193 | 195 | 11,200 |
2023/04/27 | 196 | 198 | 192 | 192 | 53,600 |
2023/04/26 | 200 | 200 | 195 | 199 | 37,900 |
2023/04/25 | 199 | 200 | 197 | 200 | 18,400 |
2023/04/24 | 197 | 198 | 196 | 198 | 7,800 |
2023/04/21 | 196 | 197 | 195 | 196 | 7,100 |
2023/04/20 | 196 | 197 | 195 | 196 | 8,200 |
2023/04/19 | 197 | 197 | 194 | 196 | 17,100 |
2023/04/18 | 197 | 197 | 196 | 197 | 4,400 |
2023/04/17 | 196 | 197 | 195 | 196 | 4,400 |
2023/04/14 | 196 | 197 | 195 | 197 | 9,100 |
2023/04/13 | 196 | 197 | 195 | 195 | 8,100 |
2023/04/12 | 192 | 197 | 192 | 197 | 13,100 |
2023/04/11 | 193 | 193 | 192 | 193 | 4,700 |
2023/04/10 | 193 | 193 | 191 | 193 | 6,100 |
2023/04/07 | 194 | 194 | 191 | 191 | 11,700 |
2023/04/06 | 195 | 196 | 194 | 194 | 12,500 |
2023/04/05 | 195 | 199 | 195 | 197 | 11,100 |
2023/04/04 | 199 | 199 | 196 | 196 | 6,700 |
2023/04/03 | 197 | 199 | 196 | 199 | 5,500 |
2023/03/31 | 198 | 198 | 194 | 198 | 27,200 |
2023/03/30 | 198 | 198 | 196 | 198 | 9,600 |
2023/03/29 | 197 | 199 | 194 | 199 | 12,300 |
2023/03/28 | 197 | 198 | 196 | 198 | 4,500 |
2023/03/27 | 197 | 197 | 195 | 196 | 5,800 |
2023/03/24 | 198 | 198 | 196 | 197 | 3,300 |
2023/03/23 | 197 | 199 | 197 | 197 | 4,500 |
2023/03/22 | 194 | 199 | 194 | 199 | 9,200 |
2023/03/20 | 198 | 198 | 192 | 192 | 6,800 |
2023/03/17 | 198 | 200 | 192 | 196 | 17,900 |
2023/03/16 | 185 | 197 | 183 | 197 | 34,900 |
2023/03/15 | 191 | 192 | 189 | 189 | 11,600 |
2023/03/14 | 196 | 196 | 190 | 191 | 16,700 |
2023/03/13 | 195 | 197 | 194 | 197 | 8,500 |
2023/03/10 | 191 | 199 | 191 | 197 | 60,300 |
2023/03/09 | 200 | 201 | 195 | 196 | 48,700 |
2023/03/08 | 200 | 200 | 197 | 198 | 18,400 |
2023/03/07 | 199 | 200 | 198 | 200 | 6,400 |
2023/03/06 | 200 | 200 | 198 | 200 | 7,300 |
2023/03/03 | 199 | 200 | 199 | 200 | 7,100 |
2023/03/02 | 201 | 202 | 197 | 200 | 12,700 |
2023/03/01 | 202 | 202 | 199 | 201 | 10,500 |
2023/02/28 | 198 | 202 | 197 | 200 | 17,600 |
2023/02/27 | 198 | 198 | 196 | 198 | 10,100 |
2023/02/24 | 198 | 198 | 196 | 196 | 4,200 |
2023/02/22 | 195 | 198 | 195 | 196 | 5,900 |
2023/02/21 | 196 | 198 | 196 | 197 | 5,200 |
2023/02/20 | 197 | 198 | 196 | 197 | 16,300 |
2023/02/17 | 197 | 198 | 194 | 197 | 8,200 |
2023/02/16 | 197 | 201 | 194 | 197 | 56,100 |
2023/02/15 | 201 | 201 | 195 | 196 | 57,600 |
2023/02/14 | 203 | 208 | 201 | 204 | 92,000 |
2023/02/13 | 199 | 202 | 198 | 201 | 32,600 |
2023/02/10 | 189 | 198 | 189 | 197 | 97,400 |
2023/02/09 | 188 | 191 | 187 | 189 | 14,300 |
2023/02/08 | 186 | 188 | 185 | 188 | 4,300 |
2023/02/07 | 185 | 187 | 185 | 185 | 9,100 |
2023/02/06 | 188 | 188 | 187 | 188 | 4,100 |
2023/02/03 | 188 | 189 | 186 | 188 | 8,900 |
2023/02/02 | 189 | 190 | 187 | 187 | 8,500 |
2023/02/01 | 187 | 188 | 186 | 187 | 9,400 |
2023/01/31 | 185 | 187 | 185 | 186 | 4,600 |
2023/01/30 | 189 | 190 | 183 | 183 | 44,900 |
2023/01/27 | 187 | 188 | 186 | 187 | 22,300 |
2023/01/26 | 187 | 187 | 185 | 187 | 5,800 |
2023/01/25 | 184 | 187 | 184 | 187 | 11,300 |
2023/01/24 | 189 | 196 | 180 | 183 | 66,500 |
2023/01/23 | 180 | 186 | 180 | 184 | 15,800 |
2023/01/20 | 178 | 181 | 178 | 180 | 21,000 |
2023/01/19 | 178 | 179 | 178 | 178 | 15,700 |
2023/01/18 | 180 | 182 | 178 | 179 | 9,100 |
2023/01/17 | 178 | 180 | 178 | 178 | 7,900 |
2023/01/16 | 179 | 181 | 178 | 179 | 14,400 |
2023/01/13 | 179 | 184 | 178 | 179 | 26,300 |
2023/01/12 | 184 | 184 | 180 | 180 | 16,300 |
2023/01/11 | 180 | 183 | 180 | 183 | 15,000 |
2023/01/10 | 181 | 183 | 180 | 180 | 14,100 |
2023/01/06 | 186 | 187 | 178 | 182 | 86,100 |
2023/01/05 | 189 | 190 | 188 | 188 | 8,600 |
2023/01/04 | 190 | 190 | 188 | 190 | 17,200 |