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
2015/12/30 2,110 2,126 2,058 2,059 779,000
2015/12/29 2,064 2,123 2,049 2,120 868,100
2015/12/28 2,001 2,071 2,001 2,061 461,700
2015/12/25 2,048 2,088 1,999 2,000 509,200
2015/12/24 2,057 2,113 2,046 2,048 622,100
2015/12/22 2,118 2,130 2,040 2,042 940,800
2015/12/21 2,098 2,133 2,084 2,106 1,418,700
2015/12/18 2,071 2,180 2,071 2,119 2,264,800
2015/12/17 2,006 2,085 2,006 2,057 1,142,100
2015/12/16 2,004 2,021 1,946 1,963 763,400
2015/12/15 1,983 2,031 1,974 1,985 685,400
2015/12/14 1,999 2,030 1,970 1,992 778,900
2015/12/11 2,017 2,073 2,017 2,066 803,800
2015/12/10 2,041 2,047 2,015 2,023 762,300
2015/12/09 2,067 2,117 2,054 2,079 731,400
2015/12/08 2,140 2,140 2,083 2,099 736,500
2015/12/07 2,149 2,153 2,126 2,133 534,200
2015/12/04 2,104 2,141 2,101 2,114 812,100
2015/12/03 2,150 2,180 2,126 2,154 1,386,400
2015/12/02 2,134 2,142 2,059 2,127 1,469,700
2015/12/01 2,160 2,187 2,122 2,138 1,506,600
2015/11/30 2,137 2,184 2,130 2,165 1,654,200
2015/11/27 2,134 2,165 2,114 2,119 1,421,900
2015/11/26 2,090 2,135 2,088 2,124 1,608,900
2015/11/25 2,066 2,075 2,026 2,065 1,009,700
2015/11/24 2,078 2,100 2,055 2,066 1,334,100
2015/11/20 2,035 2,076 2,020 2,052 1,623,400
2015/11/19 1,970 2,025 1,938 2,015 2,298,100
2015/11/18 1,969 1,972 1,914 1,922 746,200
2015/11/17 1,956 1,981 1,951 1,956 1,005,000
2015/11/16 1,867 1,928 1,862 1,921 843,100
2015/11/13 1,933 1,941 1,894 1,913 864,700
2015/11/12 1,969 1,988 1,931 1,961 1,195,400
2015/11/11 1,918 1,986 1,915 1,952 2,233,800
2015/11/10 1,838 1,948 1,830 1,923 2,452,400
2015/11/09 1,825 1,848 1,812 1,842 1,262,500
2015/11/06 1,783 1,819 1,779 1,806 1,233,500
2015/11/05 1,750 1,798 1,741 1,780 1,551,700
2015/11/04 1,731 1,748 1,718 1,735 1,488,400
2015/11/02 1,684 1,750 1,668 1,708 1,916,500
2015/10/30 1,768 1,769 1,703 1,760 1,461,400
2015/10/29 1,728 1,768 1,720 1,767 1,743,300
2015/10/28 1,720 1,722 1,701 1,719 820,000
2015/10/27 1,719 1,722 1,683 1,694 1,047,300
2015/10/26 1,689 1,725 1,668 1,719 1,898,500
2015/10/23 1,697 1,720 1,643 1,649 1,601,500
2015/10/22 1,680 1,698 1,649 1,659 1,115,700
2015/10/21 1,678 1,720 1,678 1,700 1,384,300
2015/10/20 1,666 1,677 1,616 1,671 848,800
2015/10/19 1,698 1,731 1,644 1,667 1,527,700
2015/10/16 1,650 1,705 1,649 1,696 2,059,300
2015/10/15 1,575 1,645 1,570 1,637 1,009,500
2015/10/14 1,616 1,619 1,571 1,575 714,200
2015/10/13 1,664 1,678 1,617 1,629 883,200
2015/10/09 1,669 1,671 1,630 1,659 1,126,800
2015/10/08 1,610 1,676 1,609 1,638 2,076,800
2015/10/07 1,577 1,610 1,571 1,600 654,500
2015/10/06 1,617 1,694 1,576 1,581 1,445,100
2015/10/05 1,564 1,572 1,550 1,558 1,260,400
2015/10/02 1,525 1,559 1,512 1,553 1,565,900
2015/10/01 1,570 1,576 1,536 1,555 1,362,200
2015/09/30 1,533 1,586 1,528 1,561 1,244,300
2015/09/29 1,540 1,552 1,500 1,517 1,212,200
2015/09/28 1,561 1,577 1,521 1,575 1,392,300
2015/09/25 1,618 1,630 1,561 1,593 1,665,500
2015/09/24 1,638 1,655 1,602 1,603 1,618,400
2015/09/18 1,675 1,676 1,620 1,655 1,590,100
2015/09/17 1,658 1,693 1,639 1,685 3,133,600
2015/09/16 1,636 1,651 1,597 1,642 15,092,300
2015/09/15 1,718 1,745 1,703 1,709 1,514,200
2015/09/14 1,740 1,754 1,682 1,717 1,169,200
2015/09/11 1,746 1,764 1,732 1,740 1,123,800
2015/09/10 1,739 1,772 1,701 1,727 1,710,900
2015/09/09 1,595 1,745 1,587 1,724 11,968,400
2015/09/08 1,711 1,724 1,607 1,607 4,506,200
2015/09/07 1,768 1,777 1,710 1,734 1,696,100
2015/09/04 1,831 1,849 1,785 1,800 1,379,900
2015/09/03 1,927 1,945 1,829 1,833 1,361,300
2015/09/02 1,830 1,975 1,830 1,927 1,751,900
2015/09/01 1,768 1,926 1,748 1,862 4,046,600
2015/08/31 1,963 1,975 1,890 1,928 1,059,400
2015/08/28 1,968 2,003 1,958 1,976 897,400
2015/08/27 1,943 1,974 1,897 1,907 861,800
2015/08/26 1,885 1,904 1,841 1,891 1,121,100
2015/08/25 1,693 1,859 1,666 1,765 1,161,100
2015/08/24 1,850 1,860 1,760 1,769 1,063,100
2015/08/21 1,910 1,944 1,907 1,926 700,300
2015/08/20 1,985 2,015 1,960 1,968 549,100
2015/08/19 2,022 2,022 1,952 1,983 1,464,400
2015/08/18 2,017 2,085 2,017 2,047 679,600
2015/08/17 2,030 2,041 1,997 2,017 837,700
2015/08/14 2,045 2,059 2,017 2,046 710,000
2015/08/13 2,025 2,087 2,022 2,052 825,800
2015/08/12 2,041 2,069 2,007 2,026 1,128,800
2015/08/11 2,075 2,075 2,031 2,045 1,066,400
2015/08/10 2,129 2,158 2,056 2,069 1,166,800
2015/08/07 2,100 2,138 2,081 2,126 1,235,100
2015/08/06 2,056 2,139 2,033 2,125 2,478,800
2015/08/05 2,200 2,200 2,070 2,087 2,165,300
2015/08/04 2,262 2,262 2,110 2,185 3,959,400
2015/08/03 2,285 2,326 2,285 2,285 3,155,700
2015/07/31 2,710 2,798 2,705 2,785 748,900
2015/07/30 2,672 2,712 2,661 2,676 394,000
2015/07/29 2,714 2,715 2,648 2,659 632,700
2015/07/28 2,630 2,675 2,626 2,658 608,300
2015/07/27 2,663 2,674 2,631 2,641 457,600
2015/07/24 2,681 2,719 2,667 2,686 349,800
2015/07/23 2,750 2,761 2,694 2,704 479,200
2015/07/22 2,806 2,812 2,735 2,743 433,100
2015/07/21 2,751 2,805 2,737 2,800 548,100
2015/07/17 2,722 2,747 2,697 2,721 532,100
2015/07/16 2,780 2,780 2,709 2,721 808,000
2015/07/15 2,796 2,828 2,747 2,770 560,500
2015/07/14 2,757 2,784 2,735 2,760 646,100
2015/07/13 2,764 2,775 2,703 2,705 753,800
2015/07/10 2,795 2,849 2,719 2,734 1,057,400
2015/07/09 2,701 2,799 2,647 2,790 1,488,800
2015/07/08 2,993 3,020 2,884 2,885 924,200
2015/07/07 3,010 3,045 3,000 3,020 501,600
2015/07/06 3,000 3,000 2,955 2,987 781,600
2015/07/03 2,983 3,045 2,969 3,040 562,400
2015/07/02 2,941 3,040 2,935 2,991 1,324,800
2015/07/01 2,950 2,964 2,863 2,920 748,600
2015/06/30 2,915 2,954 2,910 2,950 514,200
2015/06/29 2,888 2,939 2,869 2,903 560,500
2015/06/26 2,938 2,990 2,938 2,982 587,000
2015/06/25 2,895 2,934 2,881 2,913 287,900
2015/06/24 2,930 2,945 2,900 2,903 303,000
2015/06/23 2,892 2,919 2,862 2,917 543,300
2015/06/22 2,825 2,869 2,807 2,843 434,300
2015/06/19 2,879 2,918 2,812 2,835 1,070,700
2015/06/18 2,876 2,909 2,862 2,864 524,000
2015/06/17 2,808 2,862 2,802 2,858 643,700
2015/06/16 2,852 2,905 2,815 2,817 716,700
2015/06/15 2,834 2,874 2,816 2,842 591,500
2015/06/12 2,816 2,875 2,788 2,821 1,227,900
2015/06/11 2,680 2,721 2,665 2,716 800,900
2015/06/10 2,670 2,709 2,610 2,612 1,018,500
2015/06/09 2,720 2,722 2,659 2,669 1,034,300
2015/06/08 2,801 2,811 2,735 2,742 723,800
2015/06/05 2,838 2,862 2,801 2,807 682,500
2015/06/04 2,867 2,867 2,825 2,856 488,500
2015/06/03 2,877 2,911 2,831 2,841 878,200
2015/06/02 2,891 2,927 2,862 2,927 564,200
2015/06/01 2,825 2,897 2,803 2,893 543,000
2015/05/29 2,892 2,908 2,840 2,894 863,500
2015/05/28 2,921 2,963 2,884 2,892 793,800
2015/05/27 2,846 2,902 2,790 2,863 1,213,700
2015/05/26 2,773 2,819 2,681 2,810 1,240,000
2015/05/25 2,805 2,809 2,739 2,800 593,500
2015/05/22 2,804 2,818 2,726 2,776 906,900
2015/05/21 2,802 2,825 2,746 2,803 683,900
2015/05/20 2,843 2,857 2,796 2,802 466,600
2015/05/19 2,860 2,867 2,792 2,815 846,200
2015/05/18 2,841 2,874 2,820 2,857 390,500
2015/05/15 2,818 2,852 2,800 2,833 622,300
2015/05/14 2,823 2,829 2,719 2,779 1,084,100
2015/05/13 2,900 2,903 2,813 2,824 1,151,600
2015/05/12 2,976 2,977 2,889 2,899 573,400
2015/05/11 3,020 3,030 2,966 2,992 406,100
2015/05/08 2,954 3,025 2,946 3,005 354,600
2015/05/07 3,000 3,015 2,940 2,951 649,400
2015/05/01 3,085 3,100 2,998 3,025 543,700
2015/04/30 3,075 3,170 3,075 3,110 1,393,900
2015/04/28 2,975 2,998 2,937 2,955 365,400
2015/04/27 2,968 2,998 2,926 2,949 406,100
2015/04/24 2,934 2,980 2,921 2,967 458,700
2015/04/23 2,892 2,954 2,860 2,934 735,500
2015/04/22 3,010 3,010 2,846 2,868 835,300
2015/04/21 2,941 3,015 2,935 2,988 637,900
2015/04/20 2,833 2,923 2,810 2,902 499,500
2015/04/17 2,978 2,978 2,852 2,854 809,200
2015/04/16 3,020 3,045 2,975 3,005 407,400
2015/04/15 3,105 3,105 3,050 3,070 393,700
2015/04/14 3,140 3,180 3,115 3,135 188,800
2015/04/13 3,200 3,215 3,120 3,140 229,800
2015/04/10 3,215 3,230 3,155 3,175 453,300
2015/04/09 3,000 3,230 2,999 3,185 987,200
2015/04/08 2,990 3,020 2,965 2,983 237,700
2015/04/07 2,976 3,030 2,933 2,980 581,900
2015/04/06 2,940 3,015 2,917 2,996 297,300
2015/04/03 2,931 2,951 2,920 2,940 350,800
2015/04/02 2,882 2,964 2,882 2,929 450,900
2015/04/01 2,920 2,940 2,878 2,915 435,700
2015/03/31 2,954 3,020 2,934 2,948 420,900
2015/03/30 2,905 2,987 2,898 2,969 395,900
2015/03/27 2,857 2,994 2,852 2,931 478,700
2015/03/26 2,918 2,944 2,900 2,915 628,000
2015/03/25 2,988 2,988 2,911 2,968 416,400
2015/03/24 2,961 3,005 2,938 2,984 481,900
2015/03/23 3,050 3,100 2,999 3,020 566,100
2015/03/20 2,959 3,050 2,933 3,010 952,800
2015/03/19 2,856 2,966 2,832 2,956 965,600
2015/03/18 2,794 2,930 2,794 2,926 920,300
2015/03/17 2,777 2,799 2,718 2,785 1,240,600
2015/03/16 2,716 2,796 2,709 2,789 1,087,900
2015/03/13 2,602 2,792 2,573 2,743 1,941,600
2015/03/12 2,378 2,455 2,376 2,452 887,200
2015/03/11 2,342 2,359 2,328 2,344 487,600
2015/03/10 2,399 2,418 2,358 2,371 355,100
2015/03/09 2,407 2,410 2,374 2,382 245,100
2015/03/06 2,399 2,423 2,386 2,407 327,300
2015/03/05 2,423 2,431 2,360 2,380 624,500
2015/03/04 2,432 2,476 2,432 2,454 436,600
2015/03/03 2,487 2,497 2,445 2,452 287,100
2015/03/02 2,491 2,515 2,470 2,476 490,100
2015/02/27 2,495 2,501 2,466 2,491 300,300
2015/02/26 2,484 2,505 2,457 2,485 496,100
2015/02/25 2,512 2,523 2,477 2,505 469,800
2015/02/24 2,475 2,550 2,475 2,520 577,600
2015/02/23 2,498 2,514 2,470 2,480 296,900
2015/02/20 2,540 2,543 2,475 2,506 526,800
2015/02/19 2,500 2,535 2,461 2,518 833,400
2015/02/18 2,425 2,513 2,425 2,478 650,800
2015/02/17 2,400 2,404 2,376 2,390 470,900
2015/02/16 2,400 2,417 2,374 2,404 455,300
2015/02/13 2,387 2,404 2,353 2,366 562,100
2015/02/12 2,345 2,400 2,342 2,385 828,700
2015/02/10 2,324 2,326 2,254 2,273 235,600
2015/02/09 2,363 2,374 2,274 2,293 326,100
2015/02/06 2,325 2,358 2,297 2,311 332,900
2015/02/05 2,267 2,313 2,256 2,302 504,800
2015/02/04 2,349 2,349 2,258 2,276 559,700
2015/02/03 2,368 2,387 2,303 2,317 522,500
2015/02/02 2,350 2,351 2,269 2,331 698,400
2015/01/30 2,424 2,445 2,352 2,356 423,100
2015/01/29 2,433 2,463 2,361 2,368 454,800
2015/01/28 2,452 2,486 2,435 2,447 525,800
2015/01/27 2,400 2,476 2,399 2,471 720,100
2015/01/26 2,400 2,405 2,338 2,370 460,900
2015/01/23 2,441 2,451 2,416 2,421 398,500
2015/01/22 2,398 2,414 2,372 2,391 465,100
2015/01/21 2,375 2,403 2,346 2,386 922,400
2015/01/20 2,365 2,370 2,326 2,350 719,800
2015/01/19 2,441 2,448 2,340 2,357 528,100
2015/01/16 2,450 2,467 2,367 2,391 785,200
2015/01/15 2,531 2,550 2,500 2,516 375,600
2015/01/14 2,550 2,585 2,499 2,506 368,400
2015/01/13 2,575 2,591 2,557 2,577 363,500
2015/01/09 2,638 2,657 2,612 2,628 247,800
2015/01/08 2,560 2,632 2,560 2,616 283,400
2015/01/07 2,531 2,581 2,530 2,553 247,100
2015/01/06 2,550 2,595 2,536 2,556 344,400
2015/01/05 2,619 2,620 2,537 2,595 261,300

このページの先頭へ