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
2014/12/30 2,648 2,652 2,572 2,580 364,600
2014/12/29 2,661 2,673 2,591 2,633 246,500
2014/12/26 2,585 2,649 2,584 2,643 239,100
2014/12/25 2,600 2,648 2,583 2,594 273,100
2014/12/24 2,534 2,595 2,526 2,592 471,800
2014/12/22 2,527 2,546 2,480 2,499 365,700
2014/12/19 2,573 2,582 2,532 2,557 342,900
2014/12/18 2,581 2,591 2,516 2,523 220,600
2014/12/17 2,460 2,518 2,460 2,493 275,100
2014/12/16 2,487 2,519 2,460 2,487 338,000
2014/12/15 2,610 2,625 2,550 2,554 261,500
2014/12/12 2,600 2,677 2,586 2,623 525,700
2014/12/11 2,500 2,584 2,500 2,576 553,500
2014/12/10 2,632 2,651 2,523 2,544 804,400
2014/12/09 2,735 2,736 2,671 2,681 638,400
2014/12/08 2,740 2,769 2,710 2,764 1,055,500
2014/12/05 2,693 2,737 2,673 2,709 662,700
2014/12/04 2,684 2,723 2,665 2,723 1,021,100
2014/12/03 2,667 2,672 2,649 2,658 736,000
2014/12/02 2,656 2,694 2,623 2,687 693,600
2014/12/01 2,632 2,699 2,632 2,686 378,500
2014/11/28 2,596 2,644 2,585 2,639 392,900
2014/11/27 2,625 2,635 2,572 2,575 391,200
2014/11/26 2,628 2,646 2,593 2,620 538,200
2014/11/25 2,640 2,650 2,584 2,628 674,100
2014/11/21 2,615 2,623 2,561 2,602 366,300
2014/11/20 2,629 2,630 2,586 2,602 274,500
2014/11/19 2,600 2,624 2,583 2,602 362,900
2014/11/18 2,551 2,594 2,530 2,586 358,200
2014/11/17 2,616 2,636 2,490 2,527 859,900
2014/11/14 2,715 2,728 2,632 2,651 477,700
2014/11/13 2,699 2,714 2,667 2,695 305,200
2014/11/12 2,752 2,765 2,684 2,697 431,500
2014/11/11 2,700 2,725 2,677 2,711 304,200
2014/11/10 2,656 2,687 2,640 2,683 288,600
2014/11/07 2,706 2,727 2,654 2,674 479,200
2014/11/06 2,795 2,795 2,668 2,705 733,900
2014/11/05 2,799 2,836 2,734 2,793 858,500
2014/11/04 2,651 2,843 2,610 2,821 1,600,100
2014/10/31 2,499 2,568 2,477 2,551 646,900
2014/10/30 2,460 2,477 2,440 2,477 490,000
2014/10/29 2,465 2,524 2,448 2,460 365,400
2014/10/28 2,417 2,432 2,394 2,418 290,000
2014/10/27 2,446 2,461 2,425 2,440 339,900
2014/10/24 2,420 2,460 2,408 2,445 506,100
2014/10/23 2,359 2,388 2,333 2,381 313,300
2014/10/22 2,388 2,410 2,357 2,392 273,300
2014/10/21 2,368 2,400 2,330 2,340 348,000
2014/10/20 2,345 2,376 2,330 2,373 423,100
2014/10/17 2,313 2,361 2,286 2,295 684,300
2014/10/16 2,240 2,315 2,220 2,264 495,000
2014/10/15 2,294 2,332 2,261 2,297 358,100
2014/10/14 2,260 2,316 2,218 2,294 695,300
2014/10/10 2,325 2,387 2,312 2,340 717,900
2014/10/09 2,546 2,548 2,399 2,407 788,300
2014/10/08 2,518 2,555 2,493 2,543 745,300
2014/10/07 2,561 2,565 2,532 2,546 492,000
2014/10/06 2,510 2,592 2,506 2,585 633,500
2014/10/03 2,450 2,522 2,450 2,484 566,000
2014/10/02 2,471 2,494 2,440 2,449 590,200
2014/10/01 2,515 2,529 2,491 2,494 413,800
2014/09/30 2,512 2,529 2,472 2,496 398,900
2014/09/29 2,500 2,512 2,481 2,504 265,400
2014/09/26 2,459 2,482 2,448 2,472 279,800
2014/09/25 2,450 2,480 2,430 2,478 432,200
2014/09/24 2,420 2,439 2,384 2,426 543,700
2014/09/22 2,431 2,439 2,388 2,424 574,200
2014/09/19 2,455 2,466 2,419 2,432 1,390,200
2014/09/18 2,500 2,516 2,452 2,459 488,900
2014/09/17 2,488 2,504 2,458 2,479 381,600
2014/09/16 2,481 2,520 2,471 2,503 486,500
2014/09/12 2,424 2,481 2,422 2,476 409,400
2014/09/11 2,447 2,478 2,430 2,441 275,900
2014/09/10 2,470 2,481 2,440 2,450 357,900
2014/09/09 2,477 2,500 2,474 2,493 387,900
2014/09/08 2,468 2,495 2,454 2,473 292,900
2014/09/05 2,461 2,465 2,429 2,442 287,700
2014/09/04 2,490 2,496 2,441 2,461 418,300
2014/09/03 2,530 2,535 2,458 2,469 403,900
2014/09/02 2,450 2,505 2,449 2,494 490,800
2014/09/01 2,420 2,448 2,404 2,445 217,000
2014/08/29 2,416 2,449 2,415 2,429 371,400
2014/08/28 2,387 2,437 2,378 2,431 359,200
2014/08/27 2,381 2,425 2,377 2,407 249,600
2014/08/26 2,430 2,430 2,375 2,382 350,400
2014/08/25 2,428 2,435 2,326 2,420 426,200
2014/08/22 2,449 2,453 2,404 2,428 502,900
2014/08/21 2,400 2,450 2,385 2,426 707,900
2014/08/20 2,328 2,387 2,321 2,375 374,800
2014/08/19 2,305 2,317 2,285 2,316 279,200
2014/08/18 2,316 2,327 2,293 2,308 252,300
2014/08/15 2,330 2,336 2,306 2,328 395,200
2014/08/14 2,321 2,350 2,316 2,326 430,800
2014/08/13 2,234 2,310 2,220 2,304 930,500
2014/08/12 2,221 2,238 2,211 2,222 279,500
2014/08/11 2,238 2,238 2,193 2,228 362,500
2014/08/08 2,250 2,265 2,168 2,183 479,900
2014/08/07 2,268 2,279 2,226 2,268 430,600
2014/08/06 2,301 2,312 2,262 2,275 590,800
2014/08/05 2,409 2,414 2,319 2,323 735,100
2014/08/04 2,471 2,480 2,410 2,419 649,900
2014/08/01 2,380 2,508 2,369 2,502 1,681,400
2014/07/31 2,420 2,445 2,378 2,381 845,400
2014/07/30 2,382 2,400 2,376 2,394 497,900
2014/07/29 2,378 2,399 2,373 2,390 361,300
2014/07/28 2,360 2,378 2,345 2,366 409,800
2014/07/25 2,359 2,387 2,341 2,370 527,400
2014/07/24 2,380 2,386 2,325 2,348 739,100
2014/07/23 2,392 2,398 2,360 2,378 396,100
2014/07/22 2,333 2,389 2,330 2,372 536,000
2014/07/18 2,305 2,321 2,287 2,319 502,100
2014/07/17 2,331 2,362 2,317 2,355 390,300
2014/07/16 2,316 2,334 2,303 2,324 368,300
2014/07/15 2,318 2,349 2,305 2,328 433,200
2014/07/14 2,315 2,322 2,286 2,318 378,900
2014/07/11 2,292 2,337 2,263 2,331 556,600
2014/07/10 2,367 2,367 2,302 2,315 632,800
2014/07/09 2,400 2,416 2,370 2,388 402,400
2014/07/08 2,348 2,438 2,332 2,419 618,400
2014/07/07 2,322 2,350 2,304 2,347 292,500
2014/07/04 2,352 2,357 2,320 2,326 280,500
2014/07/03 2,335 2,340 2,313 2,329 358,500
2014/07/02 2,342 2,378 2,331 2,338 457,600
2014/07/01 2,340 2,350 2,306 2,327 634,600
2014/06/30 2,271 2,383 2,254 2,340 854,000
2014/06/27 2,291 2,296 2,220 2,239 288,400
2014/06/26 2,244 2,296 2,232 2,288 372,700
2014/06/25 2,211 2,248 2,208 2,222 313,500
2014/06/24 2,213 2,252 2,190 2,245 362,500
2014/06/23 2,251 2,263 2,233 2,242 284,600
2014/06/20 2,252 2,272 2,236 2,263 507,600
2014/06/19 2,293 2,298 2,257 2,272 532,800
2014/06/18 2,224 2,306 2,224 2,288 730,300
2014/06/17 2,141 2,190 2,141 2,181 429,900
2014/06/16 2,125 2,129 2,105 2,125 309,800
2014/06/13 2,100 2,124 2,073 2,121 405,900
2014/06/12 2,089 2,114 2,085 2,106 330,500
2014/06/11 2,088 2,115 2,074 2,104 233,700
2014/06/10 2,088 2,109 2,077 2,095 345,200
2014/06/09 2,125 2,130 2,063 2,078 520,500
2014/06/06 2,080 2,120 2,080 2,111 549,100
2014/06/05 2,081 2,081 2,056 2,072 362,500
2014/06/04 2,081 2,089 2,074 2,084 359,600
2014/06/03 2,048 2,086 2,044 2,073 684,700
2014/06/02 2,020 2,045 2,005 2,044 764,600
2014/05/30 2,000 2,028 1,995 2,024 627,400
2014/05/29 1,986 2,005 1,973 2,003 607,800
2014/05/28 1,927 1,994 1,918 1,986 853,900
2014/05/27 1,905 1,925 1,893 1,915 438,300
2014/05/26 1,890 1,927 1,883 1,922 473,700
2014/05/23 1,835 1,870 1,833 1,862 382,000
2014/05/22 1,796 1,832 1,760 1,827 373,200
2014/05/21 1,735 1,765 1,730 1,756 278,500
2014/05/20 1,771 1,830 1,739 1,758 591,300
2014/05/19 1,831 1,839 1,767 1,771 515,700
2014/05/16 1,830 1,844 1,809 1,826 485,000
2014/05/15 1,877 1,892 1,854 1,887 462,300
2014/05/14 1,925 1,948 1,892 1,910 478,700
2014/05/13 1,917 1,928 1,875 1,882 292,600
2014/05/12 1,900 1,925 1,880 1,882 294,600
2014/05/09 1,864 1,920 1,861 1,902 401,800
2014/05/08 1,870 1,899 1,865 1,873 408,200
2014/05/07 1,875 1,916 1,855 1,863 618,100
2014/05/02 1,849 1,930 1,848 1,919 799,600
2014/05/01 1,778 1,850 1,771 1,837 782,400
2014/04/30 1,789 1,796 1,755 1,783 764,700
2014/04/28 1,790 1,803 1,726 1,789 1,348,700
2014/04/25 1,700 1,708 1,667 1,695 379,200
2014/04/24 1,672 1,706 1,658 1,672 520,700
2014/04/23 1,677 1,696 1,645 1,659 492,000
2014/04/22 1,737 1,743 1,668 1,669 500,700
2014/04/21 1,740 1,752 1,719 1,735 537,000
2014/04/18 1,730 1,754 1,717 1,740 746,700
2014/04/17 1,674 1,706 1,658 1,690 664,900
2014/04/16 1,642 1,659 1,636 1,659 250,600
2014/04/15 1,597 1,640 1,597 1,621 363,600
2014/04/14 1,574 1,595 1,570 1,575 255,000
2014/04/11 1,582 1,611 1,572 1,600 361,100
2014/04/10 1,660 1,680 1,632 1,640 288,200
2014/04/09 1,660 1,680 1,633 1,640 418,300
2014/04/08 1,699 1,708 1,679 1,680 355,400
2014/04/07 1,723 1,745 1,712 1,716 405,400
2014/04/04 1,769 1,793 1,757 1,763 493,200
2014/04/03 1,800 1,811 1,778 1,785 624,600
2014/04/02 1,778 1,829 1,778 1,809 964,300
2014/04/01 1,718 1,794 1,705 1,776 1,307,300
2014/03/31 1,650 1,707 1,647 1,692 1,308,100
2014/03/28 1,618 1,643 1,608 1,639 836,700
2014/03/27 1,564 1,630 1,552 1,624 583,500
2014/03/26 1,592 1,616 1,584 1,592 643,800
2014/03/25 1,580 1,628 1,580 1,592 1,073,600
2014/03/24 1,510 1,611 1,503 1,571 594,100
2014/03/20 1,536 1,548 1,485 1,492 284,000
2014/03/19 1,531 1,539 1,500 1,512 330,200
2014/03/18 1,525 1,555 1,516 1,518 357,500
2014/03/17 1,504 1,539 1,490 1,496 365,200
2014/03/14 1,534 1,559 1,520 1,528 548,100
2014/03/13 1,599 1,614 1,580 1,584 352,600
2014/03/12 1,605 1,610 1,564 1,565 414,900
2014/03/11 1,598 1,623 1,595 1,618 886,600
2014/03/10 1,587 1,592 1,569 1,579 389,300
2014/03/07 1,550 1,585 1,549 1,584 451,600
2014/03/06 1,506 1,540 1,487 1,537 386,000
2014/03/05 1,504 1,543 1,504 1,516 706,200
2014/03/04 1,449 1,483 1,438 1,475 353,100
2014/03/03 1,481 1,500 1,455 1,467 274,100
2014/02/28 1,518 1,526 1,491 1,503 236,700
2014/02/27 1,534 1,553 1,524 1,538 234,500
2014/02/26 1,532 1,550 1,530 1,534 212,600
2014/02/25 1,554 1,560 1,532 1,545 183,100
2014/02/24 1,558 1,564 1,511 1,542 371,400
2014/02/21 1,540 1,554 1,521 1,551 299,700
2014/02/20 1,550 1,560 1,503 1,511 162,300
2014/02/19 1,541 1,554 1,531 1,544 187,400
2014/02/18 1,528 1,564 1,521 1,559 474,100
2014/02/17 1,510 1,525 1,478 1,513 225,200
2014/02/14 1,540 1,555 1,469 1,501 402,800
2014/02/13 1,530 1,564 1,525 1,530 576,600
2014/02/12 1,514 1,534 1,499 1,520 626,200
2014/02/10 1,454 1,464 1,422 1,442 162,200
2014/02/07 1,441 1,448 1,413 1,429 263,800
2014/02/06 1,414 1,430 1,403 1,417 419,600
2014/02/05 1,388 1,418 1,366 1,400 592,800
2014/02/04 1,310 1,376 1,306 1,333 712,000
2014/02/03 1,289 1,391 1,258 1,381 1,560,100
2014/01/31 1,450 1,459 1,404 1,432 396,700
2014/01/30 1,447 1,450 1,424 1,439 367,000
2014/01/29 1,458 1,517 1,454 1,517 482,400
2014/01/28 1,420 1,457 1,419 1,428 427,700
2014/01/27 1,460 1,471 1,419 1,421 626,400
2014/01/24 1,479 1,521 1,462 1,518 644,900
2014/01/23 1,501 1,510 1,485 1,486 442,100
2014/01/22 1,480 1,518 1,480 1,504 576,800
2014/01/21 1,503 1,507 1,481 1,481 613,700
2014/01/20 1,516 1,525 1,495 1,502 350,400
2014/01/17 1,533 1,546 1,529 1,532 308,800
2014/01/16 1,585 1,590 1,551 1,551 271,500
2014/01/15 1,573 1,582 1,558 1,579 302,800
2014/01/14 1,576 1,576 1,542 1,545 655,300
2014/01/10 1,622 1,625 1,605 1,624 461,400
2014/01/09 1,605 1,626 1,604 1,621 475,500
2014/01/08 1,570 1,599 1,551 1,598 619,400
2014/01/07 1,573 1,575 1,559 1,567 397,600
2014/01/06 1,584 1,604 1,572 1,593 380,600

このページの先頭へ