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 |
|---|---|---|---|---|---|
| 2024/12/30 | 131 | 133 | 130 | 133 | 32,300 |
| 2024/12/27 | 127 | 130 | 127 | 129 | 29,300 |
| 2024/12/26 | 127 | 129 | 125 | 127 | 48,400 |
| 2024/12/25 | 129 | 129 | 123 | 127 | 100,600 |
| 2024/12/24 | 130 | 132 | 127 | 128 | 79,200 |
| 2024/12/23 | 132 | 132 | 130 | 130 | 37,100 |
| 2024/12/20 | 135 | 136 | 131 | 131 | 94,200 |
| 2024/12/19 | 134 | 137 | 134 | 134 | 43,100 |
| 2024/12/18 | 136 | 138 | 133 | 138 | 58,800 |
| 2024/12/17 | 137 | 139 | 134 | 134 | 128,500 |
| 2024/12/16 | 144 | 145 | 137 | 137 | 331,800 |
| 2024/12/13 | 140 | 168 | 139 | 146 | 4,121,400 |
| 2024/12/12 | 134 | 137 | 134 | 135 | 64,900 |
| 2024/12/11 | 136 | 136 | 134 | 134 | 20,700 |
| 2024/12/10 | 134 | 136 | 134 | 136 | 17,200 |
| 2024/12/09 | 136 | 136 | 134 | 134 | 22,300 |
| 2024/12/06 | 135 | 137 | 135 | 135 | 24,400 |
| 2024/12/05 | 135 | 136 | 135 | 135 | 15,900 |
| 2024/12/04 | 135 | 136 | 135 | 135 | 35,200 |
| 2024/12/03 | 136 | 137 | 135 | 135 | 20,700 |
| 2024/12/02 | 135 | 137 | 135 | 135 | 35,100 |
| 2024/11/29 | 134 | 136 | 134 | 135 | 21,200 |
| 2024/11/28 | 136 | 137 | 134 | 136 | 34,500 |
| 2024/11/27 | 140 | 140 | 135 | 136 | 21,700 |
| 2024/11/26 | 142 | 142 | 137 | 139 | 38,300 |
| 2024/11/25 | 141 | 142 | 141 | 142 | 8,200 |
| 2024/11/22 | 138 | 142 | 138 | 141 | 16,600 |
| 2024/11/21 | 140 | 140 | 136 | 137 | 31,500 |
| 2024/11/20 | 135 | 140 | 135 | 140 | 51,000 |
| 2024/11/19 | 138 | 140 | 135 | 136 | 96,000 |
| 2024/11/18 | 140 | 141 | 139 | 140 | 47,700 |
| 2024/11/15 | 144 | 145 | 138 | 141 | 91,500 |
| 2024/11/14 | 146 | 146 | 144 | 144 | 8,000 |
| 2024/11/13 | 145 | 145 | 144 | 144 | 10,800 |
| 2024/11/12 | 146 | 146 | 144 | 144 | 12,800 |
| 2024/11/11 | 146 | 147 | 145 | 145 | 16,400 |
| 2024/11/08 | 147 | 147 | 145 | 146 | 10,200 |
| 2024/11/07 | 148 | 148 | 145 | 147 | 28,600 |
| 2024/11/06 | 145 | 147 | 145 | 147 | 20,100 |
| 2024/11/05 | 146 | 146 | 145 | 145 | 17,400 |
| 2024/11/01 | 143 | 146 | 143 | 145 | 36,900 |
| 2024/10/31 | 143 | 145 | 141 | 145 | 57,400 |
| 2024/10/30 | 148 | 151 | 145 | 145 | 255,300 |
| 2024/10/29 | 160 | 164 | 159 | 163 | 120,100 |
| 2024/10/28 | 155 | 158 | 153 | 158 | 140,500 |
| 2024/10/25 | 156 | 157 | 154 | 155 | 51,000 |
| 2024/10/24 | 155 | 157 | 155 | 156 | 43,800 |
| 2024/10/23 | 156 | 157 | 155 | 157 | 35,600 |
| 2024/10/22 | 163 | 164 | 156 | 156 | 104,800 |
| 2024/10/21 | 163 | 164 | 161 | 163 | 54,000 |
| 2024/10/18 | 165 | 165 | 163 | 163 | 38,100 |
| 2024/10/17 | 164 | 165 | 164 | 164 | 11,900 |
| 2024/10/16 | 165 | 165 | 164 | 164 | 45,200 |
| 2024/10/15 | 165 | 165 | 164 | 164 | 29,400 |
| 2024/10/11 | 163 | 164 | 163 | 164 | 14,600 |
| 2024/10/10 | 165 | 165 | 163 | 164 | 16,600 |
| 2024/10/09 | 166 | 167 | 163 | 165 | 56,900 |
| 2024/10/08 | 166 | 167 | 166 | 166 | 19,700 |
| 2024/10/07 | 166 | 167 | 165 | 167 | 25,000 |
| 2024/10/04 | 165 | 166 | 165 | 166 | 20,000 |
| 2024/10/03 | 167 | 168 | 165 | 165 | 42,900 |
| 2024/10/02 | 165 | 166 | 162 | 165 | 42,600 |
| 2024/10/01 | 160 | 164 | 160 | 164 | 44,700 |
| 2024/09/30 | 160 | 161 | 159 | 161 | 33,600 |
| 2024/09/27 | 157 | 161 | 157 | 161 | 45,600 |
| 2024/09/26 | 156 | 157 | 154 | 157 | 18,200 |
| 2024/09/25 | 155 | 155 | 154 | 155 | 13,600 |
| 2024/09/24 | 155 | 155 | 153 | 153 | 19,400 |
| 2024/09/20 | 151 | 154 | 151 | 153 | 17,500 |
| 2024/09/19 | 149 | 151 | 149 | 151 | 10,900 |
| 2024/09/18 | 149 | 149 | 148 | 149 | 12,100 |
| 2024/09/17 | 147 | 148 | 147 | 148 | 16,500 |
| 2024/09/13 | 145 | 149 | 145 | 147 | 16,500 |
| 2024/09/12 | 150 | 150 | 148 | 150 | 17,900 |
| 2024/09/11 | 152 | 152 | 148 | 148 | 13,700 |
| 2024/09/10 | 148 | 150 | 148 | 150 | 13,100 |
| 2024/09/09 | 150 | 150 | 148 | 148 | 22,000 |
| 2024/09/06 | 149 | 150 | 147 | 150 | 36,600 |
| 2024/09/05 | 152 | 154 | 149 | 152 | 37,500 |
| 2024/09/04 | 157 | 157 | 151 | 152 | 18,400 |
| 2024/09/03 | 159 | 160 | 155 | 155 | 27,100 |
| 2024/09/02 | 161 | 161 | 158 | 159 | 20,100 |
| 2024/08/30 | 159 | 161 | 159 | 159 | 17,100 |
| 2024/08/29 | 156 | 158 | 155 | 158 | 18,800 |
| 2024/08/28 | 153 | 154 | 152 | 154 | 7,300 |
| 2024/08/27 | 153 | 153 | 151 | 152 | 15,600 |
| 2024/08/26 | 153 | 153 | 152 | 152 | 7,500 |
| 2024/08/23 | 153 | 153 | 152 | 153 | 14,700 |
| 2024/08/22 | 153 | 153 | 150 | 151 | 7,400 |
| 2024/08/21 | 152 | 152 | 151 | 151 | 9,700 |
| 2024/08/20 | 148 | 152 | 148 | 152 | 7,300 |
| 2024/08/19 | 150 | 152 | 148 | 148 | 25,100 |
| 2024/08/16 | 150 | 150 | 146 | 148 | 26,900 |
| 2024/08/15 | 147 | 151 | 146 | 149 | 16,100 |
| 2024/08/14 | 143 | 148 | 141 | 147 | 22,000 |
| 2024/08/13 | 142 | 144 | 141 | 143 | 19,200 |
| 2024/08/09 | 144 | 146 | 139 | 139 | 42,200 |
| 2024/08/08 | 139 | 147 | 138 | 146 | 27,000 |
| 2024/08/07 | 134 | 143 | 133 | 137 | 40,700 |
| 2024/08/06 | 136 | 142 | 131 | 141 | 88,000 |
| 2024/08/05 | 152 | 152 | 119 | 130 | 127,100 |
| 2024/08/02 | 163 | 164 | 155 | 157 | 121,200 |
| 2024/08/01 | 166 | 166 | 163 | 163 | 11,400 |
| 2024/07/31 | 164 | 166 | 163 | 166 | 38,400 |
| 2024/07/30 | 168 | 168 | 163 | 163 | 70,800 |
| 2024/07/29 | 166 | 173 | 164 | 169 | 183,100 |
| 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 |