日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 503 505 498 501 118,600
2010/12/29 504 505 500 503 216,700
2010/12/28 505 514 504 508 118,000
2010/12/27 496 513 496 507 188,800
2010/12/24 506 507 500 502 147,800
2010/12/22 511 518 505 508 162,800
2010/12/21 520 524 512 514 385,500
2010/12/20 520 523 505 514 422,700
2010/12/17 492 536 491 512 857,600
2010/12/16 484 500 480 489 356,300
2010/12/15 480 483 475 483 340,000
2010/12/14 492 492 476 479 469,000
2010/12/13 488 495 480 493 169,400
2010/12/10 496 497 485 488 260,600
2010/12/09 500 501 495 500 133,000
2010/12/08 506 507 496 500 173,100
2010/12/07 505 509 500 502 240,300
2010/12/06 499 503 496 503 164,200
2010/12/03 500 500 491 497 288,900
2010/12/02 494 505 490 502 547,700
2010/12/01 470 482 466 482 281,800
2010/11/30 477 477 465 470 473,800
2010/11/29 485 491 484 485 208,200
2010/11/26 488 489 470 477 387,700
2010/11/25 489 493 483 493 264,400
2010/11/24 469 491 467 481 328,000
2010/11/22 469 484 464 476 383,200
2010/11/19 469 472 459 463 280,500
2010/11/18 438 460 438 459 326,400
2010/11/17 437 448 433 438 282,700
2010/11/16 451 454 441 443 336,200
2010/11/15 420 446 415 444 443,800
2010/11/12 417 428 414 422 336,000
2010/11/11 400 421 397 420 366,400
2010/11/10 389 404 380 391 224,700
2010/11/09 371 394 370 386 255,500
2010/11/08 379 379 368 370 311,100
2010/11/05 375 381 373 378 313,800
2010/11/04 357 368 356 364 300,000
2010/11/02 333 364 333 354 568,400
2010/11/01 304 341 304 330 363,900
2010/10/29 321 322 305 310 96,000
2010/10/28 323 325 321 325 122,400
2010/10/27 327 327 323 325 49,400
2010/10/26 328 332 323 324 63,900
2010/10/25 338 338 325 327 79,400
2010/10/22 326 332 322 330 79,000
2010/10/21 334 336 324 324 76,400
2010/10/20 336 339 332 333 88,000
2010/10/19 338 348 338 340 96,600
2010/10/18 340 342 336 339 63,200
2010/10/15 340 340 334 335 66,300
2010/10/14 345 345 341 342 67,200
2010/10/13 340 345 339 340 82,400
2010/10/12 343 344 333 337 84,800
2010/10/08 342 350 339 340 135,400
2010/10/07 340 345 339 340 72,600
2010/10/06 340 346 335 339 88,200
2010/10/05 333 342 332 340 72,900
2010/10/04 340 341 333 334 95,300
2010/10/01 332 343 332 343 125,000
2010/09/30 341 345 332 332 117,700
2010/09/29 344 351 341 343 113,100
2010/09/28 344 350 342 345 52,000
2010/09/27 346 349 342 347 132,600
2010/09/24 352 352 346 347 135,700
2010/09/22 358 361 353 354 78,900
2010/09/21 366 370 358 361 70,800
2010/09/17 369 369 356 363 90,100
2010/09/16 375 375 356 363 103,200
2010/09/15 362 373 362 369 69,400
2010/09/14 375 377 363 366 150,400
2010/09/13 362 377 362 371 114,300
2010/09/10 352 361 352 358 110,300
2010/09/09 356 359 354 357 24,100
2010/09/08 352 357 352 352 55,300
2010/09/07 363 365 357 361 88,700
2010/09/06 360 367 356 364 110,900
2010/09/03 360 365 355 359 65,600
2010/09/02 352 360 349 357 86,000
2010/09/01 347 358 344 348 95,900
2010/08/31 355 363 346 349 111,600
2010/08/30 361 372 360 363 92,300
2010/08/27 341 355 341 354 100,700
2010/08/26 344 345 340 341 77,100
2010/08/25 353 355 341 343 183,800
2010/08/24 354 361 344 352 274,100
2010/08/23 365 366 350 358 74,200
2010/08/20 366 371 363 365 97,100
2010/08/19 368 372 368 370 70,600
2010/08/18 370 372 365 370 97,200
2010/08/17 370 370 365 368 80,500
2010/08/16 377 378 370 372 145,600
2010/08/13 381 383 375 380 94,900
2010/08/12 383 388 380 381 173,800
2010/08/11 402 407 389 393 117,400
2010/08/10 409 412 404 406 54,500
2010/08/09 401 410 400 408 81,000
2010/08/06 400 407 400 405 69,800
2010/08/05 408 417 402 405 90,300
2010/08/04 411 413 400 405 136,100
2010/08/03 414 416 411 413 140,000
2010/08/02 414 421 411 411 67,100
2010/07/30 438 438 420 422 108,100
2010/07/29 433 442 427 437 117,600
2010/07/28 427 437 421 434 158,500
2010/07/27 417 436 417 426 155,800
2010/07/26 423 431 418 421 91,700
2010/07/23 437 437 419 422 156,800
2010/07/22 403 435 399 426 207,500
2010/07/21 419 419 402 406 115,900
2010/07/20 417 419 410 413 99,000
2010/07/16 428 429 425 425 78,200
2010/07/15 441 446 427 430 87,700
2010/07/14 443 450 437 446 82,700
2010/07/13 432 441 431 435 137,200
2010/07/12 446 447 438 440 62,100
2010/07/09 440 449 440 446 63,400
2010/07/08 443 444 438 442 85,300
2010/07/07 430 435 427 429 60,100
2010/07/06 424 435 421 433 92,300
2010/07/05 413 439 413 430 124,500
2010/07/02 427 429 414 417 174,600
2010/07/01 420 424 416 419 139,700
2010/06/30 427 431 422 427 213,400
2010/06/29 442 449 440 442 143,000
2010/06/28 449 453 441 446 95,100
2010/06/25 450 457 446 452 150,200
2010/06/24 454 460 447 450 128,700
2010/06/23 460 462 455 457 131,700
2010/06/22 470 475 457 464 178,100
2010/06/21 472 479 471 476 76,900
2010/06/18 471 477 466 467 108,900
2010/06/17 476 483 475 477 102,100
2010/06/16 483 487 478 481 160,600
2010/06/15 470 481 465 475 113,300
2010/06/14 467 475 463 470 98,100
2010/06/11 457 462 454 461 164,700
2010/06/10 449 451 445 449 122,400
2010/06/09 456 462 440 448 100,200
2010/06/08 455 468 452 458 128,100
2010/06/07 479 479 455 457 255,300
2010/06/04 484 496 483 491 218,700
2010/06/03 474 482 473 478 85,500
2010/06/02 467 475 463 467 122,200
2010/06/01 489 489 473 475 100,900
2010/05/31 475 499 473 488 211,100
2010/05/28 465 483 463 474 290,800
2010/05/27 440 459 437 457 318,600
2010/05/26 462 462 436 450 331,400
2010/05/25 481 481 456 464 209,700
2010/05/24 468 480 461 473 147,500
2010/05/21 471 476 461 471 175,300
2010/05/20 479 503 477 482 148,300
2010/05/19 468 489 463 487 212,500
2010/05/18 486 493 479 483 192,400
2010/05/17 492 502 470 480 237,900
2010/05/14 510 510 493 502 256,600
2010/05/13 519 520 507 512 144,800
2010/05/12 517 527 510 513 225,000
2010/05/11 527 529 517 520 360,200
2010/05/10 502 520 497 519 199,400
2010/05/07 498 512 488 502 373,600
2010/05/06 526 534 517 530 465,800
2010/04/30 545 545 526 536 869,900
2010/04/28 511 529 511 524 297,000
2010/04/27 515 524 512 521 175,900
2010/04/26 511 526 511 516 152,100
2010/04/23 507 509 502 509 110,500
2010/04/22 511 513 498 504 200,900
2010/04/21 512 518 507 515 155,600
2010/04/20 511 516 506 508 140,600
2010/04/19 511 514 506 510 145,000
2010/04/16 529 530 513 518 179,300
2010/04/15 519 523 510 522 162,000
2010/04/14 521 523 510 515 141,300
2010/04/13 522 527 514 522 118,100
2010/04/12 530 536 522 523 131,000
2010/04/09 523 531 518 525 143,000
2010/04/08 532 538 520 529 106,800
2010/04/07 540 542 530 537 125,300
2010/04/06 550 550 523 536 256,300
2010/04/05 522 545 521 544 405,300
2010/04/02 522 522 514 520 89,900
2010/04/01 517 519 498 518 166,400
2010/03/31 515 522 512 517 168,200
2010/03/30 515 522 514 521 157,600
2010/03/29 519 521 511 517 179,300
2010/03/26 493 520 490 520 379,900
2010/03/25 499 499 482 488 224,900
2010/03/24 493 501 487 495 243,100
2010/03/23 475 489 475 484 155,900
2010/03/19 483 484 473 477 212,700
2010/03/18 489 490 485 486 166,000
2010/03/17 476 485 472 483 164,100
2010/03/16 479 479 471 473 160,100
2010/03/15 488 491 479 483 157,200
2010/03/12 499 499 492 493 211,100
2010/03/11 493 497 491 496 152,200
2010/03/10 480 493 480 489 363,000
2010/03/09 468 480 463 478 324,700
2010/03/08 462 473 459 468 279,900
2010/03/05 451 453 446 448 90,200
2010/03/04 447 454 444 450 173,500
2010/03/03 444 453 440 447 248,200
2010/03/02 430 438 430 436 154,700
2010/03/01 425 436 424 429 129,100
2010/02/26 420 426 420 423 146,600
2010/02/25 420 424 419 420 176,500
2010/02/24 419 431 418 418 311,300
2010/02/23 439 440 422 423 300,900
2010/02/22 438 443 433 436 141,800
2010/02/19 449 454 422 428 489,200
2010/02/18 467 469 443 444 338,700
2010/02/17 455 462 451 459 210,200
2010/02/16 451 455 446 447 53,200
2010/02/15 449 451 443 444 80,200
2010/02/12 453 457 445 454 94,600
2010/02/10 442 451 442 448 146,600
2010/02/09 450 452 442 442 110,300
2010/02/08 455 455 446 446 103,400
2010/02/05 456 460 450 454 161,600
2010/02/04 467 468 455 461 116,200
2010/02/03 478 478 466 466 158,900
2010/02/02 461 479 461 477 192,100
2010/02/01 449 467 443 460 306,500
2010/01/29 498 498 465 465 407,400
2010/01/28 486 503 485 497 207,300
2010/01/27 488 496 488 489 105,600
2010/01/26 518 518 496 496 139,600
2010/01/25 510 519 500 517 292,300
2010/01/22 515 517 505 516 217,300
2010/01/21 500 526 499 523 475,400
2010/01/20 514 517 503 508 180,700
2010/01/19 518 518 504 514 197,700
2010/01/18 529 529 511 519 227,600
2010/01/15 504 520 499 520 427,200
2010/01/14 489 500 489 499 158,300
2010/01/13 492 509 486 489 294,600
2010/01/12 475 490 472 484 225,200
2010/01/08 463 472 463 471 132,100
2010/01/07 458 465 458 462 68,300
2010/01/06 461 467 457 462 79,100
2010/01/05 464 466 459 460 86,700
2010/01/04 464 467 462 463 67,100

このページの先頭へ