トプコン(7732)の株価時系列情報
トプコン(7732)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 3,293 | 3,294 | 3,291 | 3,293 | 449,900 |
| 2025/08/06 | 3,293 | 3,294 | 3,292 | 3,293 | 278,900 |
| 2025/08/05 | 3,293 | 3,294 | 3,292 | 3,292 | 341,600 |
| 2025/08/04 | 3,293 | 3,294 | 3,293 | 3,293 | 432,000 |
| 2025/08/01 | 3,295 | 3,296 | 3,293 | 3,293 | 540,400 |
| 2025/07/31 | 3,295 | 3,295 | 3,293 | 3,295 | 698,700 |
| 2025/07/30 | 3,293 | 3,296 | 3,292 | 3,295 | 1,116,400 |
| 2025/07/29 | 3,290 | 3,295 | 3,290 | 3,294 | 1,557,400 |
| 2025/07/28 | 3,253 | 3,255 | 3,248 | 3,253 | 526,700 |
| 2025/07/25 | 3,256 | 3,260 | 3,250 | 3,254 | 542,600 |
| 2025/07/24 | 3,262 | 3,263 | 3,254 | 3,256 | 432,200 |
| 2025/07/23 | 3,254 | 3,260 | 3,253 | 3,258 | 526,200 |
| 2025/07/22 | 3,256 | 3,262 | 3,254 | 3,255 | 263,800 |
| 2025/07/18 | 3,258 | 3,260 | 3,255 | 3,258 | 275,600 |
| 2025/07/17 | 3,263 | 3,265 | 3,257 | 3,259 | 350,900 |
| 2025/07/16 | 3,255 | 3,259 | 3,252 | 3,254 | 156,300 |
| 2025/07/15 | 3,258 | 3,260 | 3,252 | 3,252 | 141,000 |
| 2025/07/14 | 3,258 | 3,260 | 3,246 | 3,251 | 343,700 |
| 2025/07/11 | 3,260 | 3,262 | 3,254 | 3,259 | 405,100 |
| 2025/07/10 | 3,269 | 3,269 | 3,255 | 3,256 | 571,700 |
| 2025/07/09 | 3,274 | 3,274 | 3,268 | 3,268 | 314,900 |
| 2025/07/08 | 3,270 | 3,273 | 3,268 | 3,272 | 195,100 |
| 2025/07/07 | 3,274 | 3,277 | 3,267 | 3,269 | 408,000 |
| 2025/07/04 | 3,273 | 3,279 | 3,268 | 3,269 | 170,900 |
| 2025/07/03 | 3,267 | 3,272 | 3,266 | 3,267 | 365,100 |
| 2025/07/02 | 3,266 | 3,269 | 3,265 | 3,265 | 315,000 |
| 2025/07/01 | 3,268 | 3,274 | 3,266 | 3,267 | 191,900 |
| 2025/06/30 | 3,266 | 3,269 | 3,264 | 3,266 | 349,800 |
| 2025/06/27 | 3,266 | 3,266 | 3,260 | 3,266 | 612,300 |
| 2025/06/26 | 3,266 | 3,267 | 3,255 | 3,265 | 1,032,100 |
| 2025/06/25 | 3,267 | 3,267 | 3,261 | 3,264 | 284,200 |
| 2025/06/24 | 3,267 | 3,272 | 3,265 | 3,266 | 277,600 |
| 2025/06/23 | 3,262 | 3,267 | 3,261 | 3,265 | 277,000 |
| 2025/06/20 | 3,265 | 3,266 | 3,256 | 3,256 | 335,600 |
| 2025/06/19 | 3,266 | 3,267 | 3,262 | 3,264 | 316,300 |
| 2025/06/18 | 3,266 | 3,270 | 3,265 | 3,265 | 300,700 |
| 2025/06/17 | 3,267 | 3,269 | 3,263 | 3,264 | 329,000 |
| 2025/06/16 | 3,268 | 3,269 | 3,264 | 3,265 | 195,400 |
| 2025/06/13 | 3,266 | 3,269 | 3,262 | 3,262 | 250,100 |
| 2025/06/12 | 3,268 | 3,277 | 3,264 | 3,264 | 185,500 |
| 2025/06/11 | 3,268 | 3,269 | 3,263 | 3,265 | 332,000 |
| 2025/06/10 | 3,263 | 3,273 | 3,261 | 3,261 | 306,000 |
| 2025/06/09 | 3,262 | 3,267 | 3,260 | 3,267 | 312,500 |
| 2025/06/06 | 3,260 | 3,264 | 3,259 | 3,261 | 236,200 |
| 2025/06/05 | 3,257 | 3,260 | 3,253 | 3,253 | 196,600 |
| 2025/06/04 | 3,254 | 3,260 | 3,252 | 3,257 | 675,900 |
| 2025/06/03 | 3,255 | 3,256 | 3,252 | 3,254 | 360,100 |
| 2025/06/02 | 3,255 | 3,256 | 3,250 | 3,255 | 449,900 |
| 2025/05/30 | 3,254 | 3,258 | 3,252 | 3,258 | 654,500 |
| 2025/05/29 | 3,249 | 3,264 | 3,246 | 3,264 | 1,598,200 |
| 2025/05/28 | 3,247 | 3,249 | 3,243 | 3,249 | 401,100 |
| 2025/05/27 | 3,244 | 3,247 | 3,237 | 3,241 | 579,900 |
| 2025/05/26 | 3,243 | 3,249 | 3,243 | 3,244 | 207,100 |
| 2025/05/23 | 3,249 | 3,250 | 3,239 | 3,243 | 496,400 |
| 2025/05/22 | 3,251 | 3,254 | 3,247 | 3,250 | 514,900 |
| 2025/05/21 | 3,254 | 3,257 | 3,252 | 3,254 | 285,000 |
| 2025/05/20 | 3,253 | 3,260 | 3,250 | 3,255 | 330,000 |
| 2025/05/19 | 3,251 | 3,255 | 3,248 | 3,255 | 309,200 |
| 2025/05/16 | 3,245 | 3,250 | 3,238 | 3,250 | 388,900 |
| 2025/05/15 | 3,234 | 3,255 | 3,231 | 3,255 | 576,000 |
| 2025/05/14 | 3,232 | 3,234 | 3,227 | 3,234 | 683,700 |
| 2025/05/13 | 3,226 | 3,233 | 3,226 | 3,230 | 881,000 |
| 2025/05/12 | 3,225 | 3,228 | 3,223 | 3,223 | 432,300 |
| 2025/05/09 | 3,236 | 3,236 | 3,224 | 3,224 | 814,900 |
| 2025/05/08 | 3,227 | 3,244 | 3,225 | 3,228 | 1,019,500 |
| 2025/05/07 | 3,227 | 3,240 | 3,215 | 3,228 | 1,239,500 |
| 2025/05/02 | 3,232 | 3,240 | 3,222 | 3,224 | 2,564,200 |
| 2025/05/01 | 3,228 | 3,233 | 3,219 | 3,226 | 1,942,000 |
| 2025/04/30 | 3,230 | 3,255 | 3,226 | 3,245 | 1,382,200 |
| 2025/04/28 | 3,225 | 3,237 | 3,220 | 3,224 | 1,101,800 |
| 2025/04/25 | 3,210 | 3,221 | 3,204 | 3,215 | 867,200 |
| 2025/04/24 | 3,215 | 3,219 | 3,203 | 3,204 | 1,133,600 |
| 2025/04/23 | 3,212 | 3,219 | 3,205 | 3,210 | 745,100 |
| 2025/04/22 | 3,213 | 3,216 | 3,201 | 3,203 | 635,600 |
| 2025/04/21 | 3,228 | 3,229 | 3,208 | 3,212 | 675,300 |
| 2025/04/18 | 3,212 | 3,230 | 3,201 | 3,223 | 1,398,400 |
| 2025/04/17 | 3,192 | 3,213 | 3,185 | 3,203 | 916,500 |
| 2025/04/16 | 3,193 | 3,193 | 3,173 | 3,186 | 936,800 |
| 2025/04/15 | 3,180 | 3,195 | 3,179 | 3,181 | 788,400 |
| 2025/04/14 | 3,169 | 3,180 | 3,164 | 3,172 | 1,277,800 |
| 2025/04/11 | 3,150 | 3,184 | 3,150 | 3,160 | 2,600,400 |
| 2025/04/10 | 3,195 | 3,197 | 3,170 | 3,178 | 1,622,000 |
| 2025/04/09 | 3,180 | 3,184 | 3,161 | 3,162 | 1,720,800 |
| 2025/04/08 | 3,195 | 3,195 | 3,168 | 3,180 | 2,035,300 |
| 2025/04/07 | 3,200 | 3,207 | 3,145 | 3,150 | 2,941,100 |
| 2025/04/04 | 3,238 | 3,241 | 3,218 | 3,220 | 1,706,400 |
| 2025/04/03 | 3,245 | 3,250 | 3,236 | 3,241 | 2,249,200 |
| 2025/04/02 | 3,245 | 3,255 | 3,245 | 3,248 | 1,624,300 |
| 2025/04/01 | 3,240 | 3,260 | 3,240 | 3,243 | 2,793,400 |
| 2025/03/31 | 3,268 | 3,270 | 3,221 | 3,256 | 3,086,100 |
| 2025/03/28 | 3,122 | 3,164 | 3,081 | 3,130 | 458,400 |
| 2025/03/27 | 2,945 | 3,224 | 2,943 | 3,190 | 1,398,600 |
| 2025/03/26 | 2,970 | 2,987 | 2,947 | 2,970 | 329,000 |
| 2025/03/25 | 2,920 | 3,025 | 2,908 | 2,976 | 393,700 |
| 2025/03/24 | 2,879 | 2,912 | 2,849 | 2,873 | 272,100 |
| 2025/03/21 | 2,894 | 2,916 | 2,871 | 2,873 | 247,800 |
| 2025/03/19 | 2,884 | 2,913 | 2,864 | 2,901 | 193,700 |
| 2025/03/18 | 2,904 | 2,904 | 2,862 | 2,885 | 244,000 |
| 2025/03/17 | 2,891 | 2,913 | 2,883 | 2,888 | 123,000 |
| 2025/03/14 | 2,834 | 2,880 | 2,834 | 2,850 | 271,300 |
| 2025/03/13 | 2,870 | 2,904 | 2,832 | 2,834 | 256,600 |
| 2025/03/12 | 2,873 | 2,897 | 2,851 | 2,884 | 225,600 |
| 2025/03/11 | 2,837 | 2,903 | 2,809 | 2,876 | 475,000 |
| 2025/03/10 | 2,872 | 2,896 | 2,831 | 2,841 | 250,500 |
| 2025/03/07 | 2,843 | 2,890 | 2,832 | 2,858 | 292,200 |
| 2025/03/06 | 2,852 | 2,927 | 2,852 | 2,893 | 259,600 |
| 2025/03/05 | 2,839 | 2,896 | 2,839 | 2,851 | 229,900 |
| 2025/03/04 | 2,858 | 2,869 | 2,796 | 2,825 | 212,700 |
| 2025/03/03 | 2,842 | 2,885 | 2,822 | 2,852 | 299,800 |
| 2025/02/28 | 2,820 | 2,843 | 2,805 | 2,812 | 306,700 |
| 2025/02/27 | 2,839 | 2,854 | 2,817 | 2,828 | 173,900 |
| 2025/02/26 | 2,850 | 2,860 | 2,811 | 2,825 | 265,300 |
| 2025/02/25 | 2,798 | 2,866 | 2,795 | 2,852 | 226,900 |
| 2025/02/21 | 2,852 | 2,885 | 2,831 | 2,848 | 359,300 |
| 2025/02/20 | 2,830 | 2,854 | 2,816 | 2,831 | 144,800 |
| 2025/02/19 | 2,815 | 2,865 | 2,799 | 2,854 | 221,000 |
| 2025/02/18 | 2,793 | 2,823 | 2,792 | 2,808 | 162,800 |
| 2025/02/17 | 2,826 | 2,833 | 2,799 | 2,804 | 178,100 |
| 2025/02/14 | 2,836 | 2,839 | 2,806 | 2,827 | 134,600 |
| 2025/02/13 | 2,850 | 2,850 | 2,814 | 2,819 | 179,700 |
| 2025/02/12 | 2,850 | 2,857 | 2,807 | 2,820 | 164,300 |
| 2025/02/10 | 2,820 | 2,830 | 2,793 | 2,821 | 180,400 |
| 2025/02/07 | 2,800 | 2,841 | 2,785 | 2,810 | 226,800 |
| 2025/02/06 | 2,785 | 2,828 | 2,751 | 2,825 | 207,900 |
| 2025/02/05 | 2,814 | 2,848 | 2,760 | 2,770 | 265,000 |
| 2025/02/04 | 2,826 | 2,831 | 2,757 | 2,767 | 315,600 |
| 2025/02/03 | 2,855 | 2,884 | 2,777 | 2,787 | 573,500 |
| 2025/01/31 | 2,897 | 2,976 | 2,855 | 2,920 | 625,400 |
| 2025/01/30 | 2,999 | 3,001 | 2,946 | 2,995 | 468,400 |
| 2025/01/29 | 2,970 | 2,994 | 2,959 | 2,980 | 237,600 |
| 2025/01/28 | 2,918 | 2,963 | 2,913 | 2,961 | 324,000 |
| 2025/01/27 | 3,000 | 3,060 | 2,939 | 2,945 | 617,300 |
| 2025/01/24 | 2,924 | 2,929 | 2,876 | 2,879 | 255,500 |
| 2025/01/23 | 2,911 | 2,967 | 2,908 | 2,939 | 330,600 |
| 2025/01/22 | 2,857 | 2,906 | 2,850 | 2,872 | 347,100 |
| 2025/01/21 | 2,858 | 2,877 | 2,828 | 2,839 | 291,400 |
| 2025/01/20 | 2,850 | 2,880 | 2,811 | 2,835 | 269,600 |
| 2025/01/17 | 2,738 | 2,815 | 2,738 | 2,812 | 285,700 |
| 2025/01/16 | 2,780 | 2,812 | 2,765 | 2,765 | 289,400 |
| 2025/01/15 | 2,721 | 2,780 | 2,715 | 2,780 | 319,800 |
| 2025/01/14 | 2,763 | 2,775 | 2,689 | 2,724 | 332,000 |
| 2025/01/10 | 2,693 | 2,765 | 2,691 | 2,765 | 505,800 |
| 2025/01/09 | 2,715 | 2,732 | 2,695 | 2,706 | 365,700 |
| 2025/01/08 | 2,735 | 2,748 | 2,707 | 2,739 | 419,800 |
| 2025/01/07 | 2,755 | 2,766 | 2,719 | 2,753 | 453,700 |
| 2025/01/06 | 2,808 | 2,823 | 2,743 | 2,751 | 588,800 |
| 2024/12/30 | 2,885 | 2,885 | 2,824 | 2,839 | 322,600 |
| 2024/12/27 | 2,877 | 2,924 | 2,843 | 2,900 | 514,000 |
| 2024/12/26 | 2,854 | 2,860 | 2,820 | 2,857 | 372,800 |
| 2024/12/25 | 2,839 | 2,861 | 2,812 | 2,861 | 203,400 |
| 2024/12/24 | 2,821 | 2,853 | 2,801 | 2,832 | 464,400 |
| 2024/12/23 | 2,802 | 2,839 | 2,797 | 2,832 | 390,600 |
| 2024/12/20 | 2,815 | 2,832 | 2,766 | 2,796 | 820,200 |
| 2024/12/19 | 2,759 | 2,893 | 2,759 | 2,855 | 636,800 |
| 2024/12/18 | 2,800 | 2,838 | 2,786 | 2,794 | 639,100 |
| 2024/12/17 | 2,800 | 2,818 | 2,762 | 2,797 | 629,600 |
| 2024/12/16 | 2,772 | 2,868 | 2,770 | 2,809 | 1,338,500 |
| 2024/12/13 | 2,770 | 2,820 | 2,737 | 2,769 | 1,608,300 |
| 2024/12/12 | 2,698 | 2,862 | 2,688 | 2,841 | 3,934,800 |
| 2024/12/11 | 2,657 | 2,657 | 2,583 | 2,657 | 8,019,900 |
| 2024/12/10 | 1,780 | 2,157 | 1,780 | 2,157 | 826,700 |
| 2024/12/09 | 1,709 | 1,763 | 1,701 | 1,757 | 570,700 |
| 2024/12/06 | 1,704 | 1,704 | 1,671 | 1,692 | 280,600 |
| 2024/12/05 | 1,681 | 1,714 | 1,679 | 1,694 | 489,300 |
| 2024/12/04 | 1,665 | 1,672 | 1,646 | 1,658 | 404,200 |
| 2024/12/03 | 1,600 | 1,668 | 1,597 | 1,654 | 585,200 |
| 2024/12/02 | 1,580 | 1,603 | 1,567 | 1,603 | 707,100 |
| 2024/11/29 | 1,617 | 1,628 | 1,591 | 1,591 | 396,400 |
| 2024/11/28 | 1,568 | 1,622 | 1,567 | 1,609 | 533,900 |
| 2024/11/27 | 1,544 | 1,566 | 1,531 | 1,560 | 442,500 |
| 2024/11/26 | 1,548 | 1,558 | 1,528 | 1,558 | 615,900 |
| 2024/11/25 | 1,586 | 1,592 | 1,560 | 1,564 | 424,800 |
| 2024/11/22 | 1,574 | 1,597 | 1,568 | 1,568 | 440,100 |
| 2024/11/21 | 1,522 | 1,558 | 1,518 | 1,552 | 465,000 |
| 2024/11/20 | 1,531 | 1,540 | 1,512 | 1,522 | 335,200 |
| 2024/11/19 | 1,526 | 1,545 | 1,517 | 1,542 | 334,000 |
| 2024/11/18 | 1,479 | 1,524 | 1,468 | 1,519 | 660,400 |
| 2024/11/15 | 1,513 | 1,519 | 1,496 | 1,505 | 434,700 |
| 2024/11/14 | 1,529 | 1,543 | 1,512 | 1,512 | 376,200 |
| 2024/11/13 | 1,556 | 1,572 | 1,527 | 1,529 | 521,500 |
| 2024/11/12 | 1,593 | 1,600 | 1,549 | 1,565 | 491,300 |
| 2024/11/11 | 1,589 | 1,596 | 1,572 | 1,581 | 390,200 |
| 2024/11/08 | 1,608 | 1,614 | 1,590 | 1,601 | 363,200 |
| 2024/11/07 | 1,604 | 1,643 | 1,599 | 1,611 | 779,400 |
| 2024/11/06 | 1,531 | 1,591 | 1,531 | 1,585 | 492,900 |
| 2024/11/05 | 1,538 | 1,548 | 1,502 | 1,536 | 761,500 |
| 2024/11/01 | 1,534 | 1,570 | 1,519 | 1,520 | 938,900 |
| 2024/10/31 | 1,586 | 1,600 | 1,542 | 1,570 | 1,296,100 |
| 2024/10/30 | 1,597 | 1,597 | 1,566 | 1,580 | 2,341,400 |
| 2024/10/29 | 1,554 | 1,564 | 1,546 | 1,559 | 439,200 |
| 2024/10/28 | 1,497 | 1,550 | 1,497 | 1,548 | 477,800 |
| 2024/10/25 | 1,544 | 1,545 | 1,507 | 1,520 | 369,600 |
| 2024/10/24 | 1,540 | 1,550 | 1,522 | 1,544 | 224,400 |
| 2024/10/23 | 1,557 | 1,567 | 1,547 | 1,550 | 230,300 |
| 2024/10/22 | 1,585 | 1,595 | 1,548 | 1,550 | 323,500 |
| 2024/10/21 | 1,590 | 1,612 | 1,585 | 1,587 | 293,300 |
| 2024/10/18 | 1,588 | 1,592 | 1,575 | 1,583 | 224,700 |
| 2024/10/17 | 1,573 | 1,585 | 1,563 | 1,567 | 475,600 |
| 2024/10/16 | 1,572 | 1,594 | 1,563 | 1,581 | 446,300 |
| 2024/10/15 | 1,612 | 1,619 | 1,591 | 1,602 | 500,000 |