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
2020/12/30 1,299 1,299 1,272 1,282 540,400
2020/12/29 1,254 1,303 1,254 1,303 676,300
2020/12/28 1,255 1,261 1,227 1,241 408,900
2020/12/25 1,248 1,275 1,248 1,263 264,800
2020/12/24 1,234 1,268 1,231 1,248 501,400
2020/12/23 1,225 1,238 1,198 1,217 681,100
2020/12/22 1,245 1,253 1,219 1,226 462,200
2020/12/21 1,280 1,284 1,250 1,261 362,100
2020/12/18 1,251 1,281 1,251 1,273 611,200
2020/12/17 1,280 1,282 1,257 1,266 515,000
2020/12/16 1,299 1,302 1,282 1,290 310,200
2020/12/15 1,280 1,293 1,272 1,291 500,100
2020/12/14 1,280 1,300 1,277 1,285 533,800
2020/12/11 1,310 1,315 1,275 1,281 523,300
2020/12/10 1,350 1,350 1,304 1,322 720,100
2020/12/09 1,324 1,338 1,308 1,338 551,200
2020/12/08 1,291 1,331 1,278 1,330 613,600
2020/12/07 1,355 1,360 1,310 1,316 394,600
2020/12/04 1,334 1,351 1,309 1,340 643,100
2020/12/03 1,344 1,374 1,325 1,347 661,700
2020/12/02 1,299 1,343 1,290 1,335 1,149,400
2020/12/01 1,303 1,344 1,299 1,309 998,200
2020/11/30 1,363 1,366 1,327 1,327 687,400
2020/11/27 1,369 1,384 1,351 1,369 633,000
2020/11/26 1,345 1,369 1,329 1,364 571,700
2020/11/25 1,395 1,414 1,364 1,367 654,300
2020/11/24 1,372 1,398 1,362 1,372 503,800
2020/11/20 1,338 1,370 1,321 1,353 514,800
2020/11/19 1,345 1,366 1,329 1,364 608,300
2020/11/18 1,345 1,363 1,326 1,361 543,300
2020/11/17 1,353 1,361 1,322 1,361 861,200
2020/11/16 1,272 1,324 1,272 1,323 878,600
2020/11/13 1,274 1,274 1,233 1,258 652,100
2020/11/12 1,298 1,308 1,269 1,294 698,900
2020/11/11 1,260 1,298 1,249 1,292 1,095,800
2020/11/10 1,247 1,260 1,228 1,242 960,200
2020/11/09 1,241 1,255 1,181 1,201 766,500
2020/11/06 1,185 1,228 1,167 1,215 676,900
2020/11/05 1,187 1,207 1,166 1,200 916,700
2020/11/04 1,229 1,249 1,192 1,199 1,943,700
2020/11/02 1,155 1,250 1,152 1,209 3,063,600
2020/10/30 1,049 1,055 1,024 1,035 869,400
2020/10/29 1,040 1,052 1,030 1,039 775,200
2020/10/28 1,075 1,075 1,048 1,061 729,200
2020/10/27 1,082 1,098 1,058 1,093 569,400
2020/10/26 1,118 1,123 1,098 1,102 585,100
2020/10/23 1,106 1,123 1,097 1,116 489,100
2020/10/22 1,131 1,146 1,099 1,107 866,600
2020/10/21 1,100 1,139 1,100 1,129 1,137,600
2020/10/20 1,070 1,085 1,059 1,073 531,700
2020/10/19 1,034 1,070 1,034 1,061 477,900
2020/10/16 1,056 1,059 1,025 1,028 492,600
2020/10/15 1,064 1,075 1,043 1,056 590,200
2020/10/14 1,077 1,097 1,066 1,068 752,300
2020/10/13 1,070 1,094 1,063 1,088 888,400
2020/10/12 1,050 1,051 1,038 1,048 408,900
2020/10/09 1,051 1,060 1,035 1,042 650,700
2020/10/08 1,051 1,059 1,040 1,041 793,200
2020/10/07 1,047 1,057 1,020 1,055 849,500
2020/10/06 1,041 1,043 1,026 1,036 837,800
2020/10/05 1,000 1,050 999 1,047 1,692,500
2020/10/02 967 978 956 965 1,245,800
2020/09/30 966 970 953 959 986,300
2020/09/29 969 974 956 964 788,500
2020/09/28 961 971 953 971 716,900
2020/09/25 956 960 943 950 776,300
2020/09/24 946 958 940 946 1,172,500
2020/09/23 947 958 934 946 943,600
2020/09/18 959 972 945 961 2,547,700
2020/09/17 989 995 950 953 1,384,100
2020/09/16 1,015 1,022 998 1,003 691,500
2020/09/15 1,000 1,006 985 1,001 706,300
2020/09/14 1,001 1,030 1,001 1,023 871,000
2020/09/11 1,007 1,012 965 986 847,700
2020/09/10 959 995 955 992 898,700
2020/09/09 930 958 923 956 771,400
2020/09/08 935 957 935 945 748,000
2020/09/07 890 931 883 929 1,150,900
2020/09/04 876 890 858 888 865,600
2020/09/03 874 882 869 876 814,500
2020/09/02 859 863 845 859 861,600
2020/09/01 862 870 852 863 645,500
2020/08/31 868 879 853 854 721,600
2020/08/28 824 865 824 850 2,012,300
2020/08/27 813 830 812 822 488,200
2020/08/26 821 830 814 821 709,800
2020/08/25 842 844 827 829 730,300
2020/08/24 830 830 817 821 965,900
2020/08/21 815 826 807 815 831,900
2020/08/20 794 803 791 796 602,100
2020/08/19 793 801 787 796 549,500
2020/08/18 809 817 797 799 1,048,300
2020/08/17 809 816 799 806 873,400
2020/08/14 793 818 791 805 904,000
2020/08/13 800 802 781 796 1,230,900
2020/08/12 742 788 735 777 1,302,800
2020/08/11 717 753 715 742 1,221,800
2020/08/07 690 710 689 698 824,900
2020/08/06 708 711 694 699 976,400
2020/08/05 700 716 692 713 940,200
2020/08/04 699 715 684 711 1,368,300
2020/08/03 671 696 653 680 1,487,300
2020/07/31 735 740 679 685 1,433,100
2020/07/30 765 765 737 738 994,900
2020/07/29 801 804 765 769 1,017,800
2020/07/28 814 825 803 808 575,600
2020/07/27 815 819 795 806 912,700
2020/07/22 831 837 819 819 629,200
2020/07/21 836 845 828 840 497,900
2020/07/20 842 845 822 838 552,100
2020/07/17 868 870 833 838 918,200
2020/07/16 853 874 851 869 837,700
2020/07/15 836 858 836 851 554,000
2020/07/14 828 838 814 835 587,500
2020/07/13 820 839 817 837 961,700
2020/07/10 823 823 805 806 843,400
2020/07/09 820 827 814 817 690,900
2020/07/08 804 837 797 825 991,700
2020/07/07 826 832 807 819 1,381,200
2020/07/06 818 848 816 844 946,600
2020/07/03 832 836 809 821 840,200
2020/07/02 854 855 822 831 760,500
2020/07/01 874 877 834 839 711,700
2020/06/30 862 889 861 866 906,100
2020/06/29 853 859 829 839 766,200
2020/06/26 872 878 862 874 517,400
2020/06/25 851 871 843 866 765,400
2020/06/24 875 877 857 860 700,700
2020/06/23 877 884 859 871 870,400
2020/06/22 846 875 837 871 989,300
2020/06/19 878 883 845 846 3,471,400
2020/06/18 880 884 848 869 1,662,900
2020/06/17 890 905 883 904 744,200
2020/06/16 880 912 879 905 1,121,500
2020/06/15 910 917 858 858 1,205,900
2020/06/12 900 914 877 908 1,592,600
2020/06/11 1,003 1,006 951 953 1,512,000
2020/06/10 1,052 1,059 1,026 1,031 1,055,500
2020/06/09 1,070 1,083 1,034 1,049 1,088,100
2020/06/08 1,055 1,087 1,035 1,086 1,345,500
2020/06/05 1,021 1,027 1,008 1,023 822,400
2020/06/04 1,042 1,045 1,015 1,020 1,416,800
2020/06/03 994 1,025 989 1,013 1,392,800
2020/06/02 971 975 951 973 799,400
2020/06/01 953 959 940 956 784,900
2020/05/29 954 972 935 945 1,581,800
2020/05/28 923 956 919 945 1,295,800
2020/05/27 867 899 861 894 875,300
2020/05/26 860 895 857 883 806,900
2020/05/25 855 860 842 850 978,600
2020/05/22 890 893 840 846 1,644,100
2020/05/21 927 928 905 920 661,200
2020/05/20 900 923 895 917 830,600
2020/05/19 878 903 873 893 1,429,900
2020/05/18 817 826 798 818 671,500
2020/05/15 833 843 801 812 1,032,400
2020/05/14 863 866 828 830 583,700
2020/05/13 869 882 859 878 531,800
2020/05/12 894 898 877 890 651,200
2020/05/11 854 882 853 878 1,043,600
2020/05/08 849 850 836 842 688,400
2020/05/07 839 849 823 827 748,500
2020/05/01 848 862 834 842 928,900
2020/04/30 893 911 888 893 977,600
2020/04/28 850 868 844 862 743,300
2020/04/27 798 837 796 835 718,300
2020/04/24 808 808 785 798 457,300
2020/04/23 795 807 792 806 345,800
2020/04/22 790 790 775 788 529,600
2020/04/21 818 821 796 798 441,900
2020/04/20 812 828 810 824 319,400
2020/04/17 821 853 813 823 640,800
2020/04/16 785 800 782 800 422,100
2020/04/15 824 824 786 793 782,100
2020/04/14 800 824 794 819 488,100
2020/04/13 806 816 796 799 401,400
2020/04/10 820 826 791 824 518,900
2020/04/09 811 819 800 811 435,600
2020/04/08 800 806 757 801 674,100
2020/04/07 788 802 761 796 890,700
2020/04/06 723 751 705 749 677,700
2020/04/03 733 752 710 721 519,200
2020/04/02 758 762 733 745 762,000
2020/04/01 813 836 765 773 831,400
2020/03/31 830 853 787 802 977,700
2020/03/30 800 837 787 836 865,300
2020/03/27 859 872 800 834 1,250,100
2020/03/26 820 826 795 814 899,400
2020/03/25 822 834 796 826 1,305,800
2020/03/24 722 762 707 762 1,307,000
2020/03/23 701 731 682 698 1,420,900
2020/03/19 714 714 651 691 2,053,200
2020/03/18 716 721 676 692 2,050,100
2020/03/17 710 730 679 715 2,112,600
2020/03/16 775 791 736 739 1,262,600
2020/03/13 733 767 714 752 1,309,800
2020/03/12 837 855 795 803 1,100,600
2020/03/11 898 914 859 859 980,900
2020/03/10 895 916 843 908 1,039,500
2020/03/09 933 935 877 896 1,076,800
2020/03/06 1,005 1,021 972 980 849,400
2020/03/05 1,055 1,062 1,013 1,028 952,800
2020/03/04 1,020 1,046 1,008 1,029 1,051,100
2020/03/03 1,121 1,121 1,043 1,046 1,155,700
2020/03/02 1,056 1,105 1,039 1,091 1,374,800
2020/02/28 1,065 1,105 1,060 1,077 824,000
2020/02/27 1,144 1,148 1,111 1,123 611,700
2020/02/26 1,146 1,160 1,128 1,157 707,100
2020/02/25 1,157 1,182 1,150 1,170 947,900
2020/02/21 1,214 1,231 1,206 1,217 531,400
2020/02/20 1,241 1,246 1,222 1,227 613,400
2020/02/19 1,237 1,248 1,220 1,220 556,200
2020/02/18 1,235 1,235 1,197 1,220 758,100
2020/02/17 1,259 1,261 1,227 1,246 933,300
2020/02/14 1,289 1,314 1,278 1,308 659,100
2020/02/13 1,295 1,317 1,287 1,290 797,200
2020/02/12 1,293 1,322 1,281 1,308 912,600
2020/02/10 1,250 1,275 1,242 1,270 618,200
2020/02/07 1,282 1,308 1,268 1,286 832,300
2020/02/06 1,290 1,297 1,268 1,280 1,601,300
2020/02/05 1,220 1,274 1,216 1,245 2,157,500
2020/02/04 1,215 1,218 1,186 1,200 2,844,700
2020/02/03 1,225 1,285 1,160 1,205 4,165,900
2020/01/31 1,531 1,567 1,531 1,545 557,700
2020/01/30 1,576 1,577 1,522 1,527 657,100
2020/01/29 1,595 1,599 1,571 1,583 612,300
2020/01/28 1,597 1,605 1,588 1,601 451,000
2020/01/27 1,599 1,621 1,581 1,616 439,400
2020/01/24 1,665 1,665 1,636 1,649 220,100
2020/01/23 1,660 1,666 1,641 1,650 281,200
2020/01/22 1,627 1,675 1,619 1,664 567,200
2020/01/21 1,629 1,633 1,609 1,632 345,100
2020/01/20 1,697 1,700 1,626 1,639 544,300
2020/01/17 1,644 1,695 1,632 1,673 1,338,200
2020/01/16 1,689 1,689 1,601 1,616 788,300
2020/01/15 1,675 1,680 1,609 1,633 1,113,300
2020/01/14 1,716 1,743 1,668 1,688 1,784,800
2020/01/10 1,577 1,714 1,542 1,696 2,749,700
2020/01/09 1,420 1,442 1,420 1,433 317,800
2020/01/08 1,389 1,406 1,368 1,400 357,300
2020/01/07 1,413 1,425 1,406 1,416 237,300
2020/01/06 1,398 1,406 1,372 1,385 381,500

このページの先頭へ