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
2023/12/29 1,521 1,529 1,511 1,520 289,100
2023/12/28 1,516 1,548 1,513 1,544 513,500
2023/12/27 1,507 1,530 1,506 1,525 467,100
2023/12/26 1,495 1,505 1,491 1,504 392,100
2023/12/25 1,526 1,535 1,478 1,488 271,300
2023/12/22 1,468 1,512 1,462 1,508 787,100
2023/12/21 1,476 1,479 1,457 1,468 338,800
2023/12/20 1,502 1,509 1,493 1,500 549,800
2023/12/19 1,497 1,499 1,476 1,494 460,200
2023/12/18 1,497 1,502 1,480 1,498 548,000
2023/12/15 1,490 1,536 1,490 1,528 696,100
2023/12/14 1,483 1,508 1,472 1,503 660,000
2023/12/13 1,473 1,477 1,454 1,470 320,400
2023/12/12 1,508 1,509 1,471 1,471 372,800
2023/12/11 1,500 1,509 1,474 1,482 519,600
2023/12/08 1,500 1,500 1,451 1,463 793,900
2023/12/07 1,514 1,526 1,498 1,503 391,100
2023/12/06 1,500 1,542 1,500 1,538 460,900
2023/12/05 1,495 1,506 1,488 1,495 351,300
2023/12/04 1,503 1,513 1,492 1,503 354,900
2023/12/01 1,530 1,530 1,502 1,508 347,300
2023/11/30 1,508 1,527 1,503 1,517 571,200
2023/11/29 1,516 1,528 1,504 1,515 509,500
2023/11/28 1,541 1,545 1,525 1,540 412,200
2023/11/27 1,573 1,579 1,551 1,553 415,800
2023/11/24 1,570 1,583 1,562 1,580 372,200
2023/11/22 1,530 1,549 1,529 1,545 270,000
2023/11/21 1,538 1,548 1,522 1,543 257,600
2023/11/20 1,524 1,550 1,512 1,536 529,500
2023/11/17 1,510 1,535 1,505 1,534 442,200
2023/11/16 1,534 1,552 1,512 1,541 532,600
2023/11/15 1,545 1,549 1,522 1,540 409,000
2023/11/14 1,512 1,525 1,496 1,515 367,900
2023/11/13 1,541 1,541 1,489 1,501 578,500
2023/11/10 1,516 1,536 1,486 1,532 453,400
2023/11/09 1,545 1,570 1,527 1,537 875,100
2023/11/08 1,500 1,533 1,499 1,526 959,600
2023/11/07 1,510 1,521 1,477 1,495 699,900
2023/11/06 1,490 1,509 1,478 1,509 783,300
2023/11/02 1,417 1,443 1,393 1,443 901,200
2023/11/01 1,392 1,407 1,348 1,383 2,458,200
2023/10/31 1,297 1,371 1,274 1,362 3,225,400
2023/10/30 1,379 1,382 1,309 1,309 3,623,500
2023/10/27 1,700 1,716 1,680 1,709 1,109,900
2023/10/26 1,675 1,700 1,670 1,678 973,600
2023/10/25 1,709 1,709 1,689 1,693 1,307,000
2023/10/24 1,666 1,694 1,640 1,685 1,207,200
2023/10/23 1,674 1,694 1,642 1,674 890,800
2023/10/20 1,711 1,720 1,690 1,705 1,029,500
2023/10/19 1,680 1,733 1,673 1,714 933,300
2023/10/18 1,704 1,726 1,693 1,712 647,500
2023/10/17 1,683 1,714 1,682 1,703 576,100
2023/10/16 1,695 1,701 1,670 1,679 595,300
2023/10/13 1,720 1,732 1,713 1,717 461,100
2023/10/12 1,720 1,749 1,720 1,739 743,400
2023/10/11 1,706 1,706 1,675 1,691 776,600
2023/10/10 1,657 1,707 1,655 1,701 888,600
2023/10/06 1,656 1,694 1,654 1,655 666,600
2023/10/05 1,621 1,674 1,617 1,652 882,400
2023/10/04 1,640 1,660 1,617 1,621 858,700
2023/10/03 1,668 1,681 1,653 1,653 900,100
2023/10/02 1,649 1,674 1,637 1,652 827,700
2023/09/29 1,719 1,724 1,636 1,650 1,312,200
2023/09/28 1,775 1,778 1,735 1,747 495,900
2023/09/27 1,741 1,772 1,733 1,772 545,400
2023/09/26 1,781 1,781 1,755 1,766 408,900
2023/09/25 1,760 1,783 1,746 1,780 515,500
2023/09/22 1,742 1,757 1,724 1,748 678,200
2023/09/21 1,767 1,782 1,754 1,774 666,900
2023/09/20 1,767 1,782 1,763 1,771 783,400
2023/09/19 1,743 1,763 1,735 1,763 524,200
2023/09/15 1,740 1,755 1,732 1,753 723,800
2023/09/14 1,704 1,729 1,699 1,724 560,600
2023/09/13 1,704 1,704 1,682 1,696 505,500
2023/09/12 1,692 1,709 1,684 1,705 467,500
2023/09/11 1,692 1,694 1,664 1,677 627,800
2023/09/08 1,703 1,720 1,695 1,697 489,600
2023/09/07 1,725 1,735 1,710 1,715 909,400
2023/09/06 1,760 1,766 1,727 1,730 1,346,100
2023/09/05 1,787 1,791 1,767 1,791 648,900
2023/09/04 1,780 1,780 1,758 1,778 704,400
2023/09/01 1,749 1,788 1,743 1,782 775,400
2023/08/31 1,737 1,763 1,722 1,757 790,400
2023/08/30 1,707 1,724 1,697 1,723 557,800
2023/08/29 1,690 1,703 1,674 1,701 464,200
2023/08/28 1,689 1,693 1,673 1,689 438,000
2023/08/25 1,645 1,673 1,639 1,670 663,200
2023/08/24 1,650 1,672 1,645 1,666 707,700
2023/08/23 1,612 1,647 1,604 1,647 570,100
2023/08/22 1,625 1,627 1,611 1,625 397,200
2023/08/21 1,620 1,621 1,605 1,610 519,100
2023/08/18 1,622 1,632 1,606 1,623 460,600
2023/08/17 1,633 1,659 1,621 1,638 1,046,800
2023/08/16 1,629 1,638 1,599 1,599 905,100
2023/08/15 1,669 1,682 1,642 1,644 666,200
2023/08/14 1,675 1,688 1,664 1,669 1,041,200
2023/08/10 1,629 1,666 1,612 1,660 1,037,300
2023/08/09 1,579 1,621 1,560 1,617 973,000
2023/08/08 1,594 1,631 1,581 1,585 1,050,100
2023/08/07 1,576 1,630 1,574 1,629 1,593,500
2023/08/04 1,656 1,659 1,608 1,613 1,505,500
2023/08/03 1,709 1,715 1,684 1,684 856,800
2023/08/02 1,731 1,774 1,713 1,740 1,043,100
2023/08/01 1,749 1,753 1,723 1,740 1,385,500
2023/07/31 1,747 1,748 1,692 1,727 1,762,800
2023/07/28 1,760 1,761 1,681 1,707 3,122,500
2023/07/27 1,750 1,800 1,668 1,800 5,280,700
2023/07/26 2,062 2,078 2,022 2,065 597,500
2023/07/25 2,038 2,061 2,023 2,054 469,600
2023/07/24 2,021 2,033 2,006 2,029 504,100
2023/07/21 1,942 1,998 1,935 1,981 608,100
2023/07/20 1,960 1,980 1,943 1,954 833,100
2023/07/19 1,987 1,993 1,959 1,975 450,300
2023/07/18 1,960 1,976 1,951 1,968 356,800
2023/07/14 1,965 1,976 1,935 1,961 410,600
2023/07/13 1,959 1,976 1,938 1,966 394,800
2023/07/12 1,992 1,995 1,938 1,952 762,900
2023/07/11 2,056 2,057 1,981 1,990 561,700
2023/07/10 2,052 2,066 2,030 2,036 375,200
2023/07/07 2,053 2,085 2,045 2,050 419,700
2023/07/06 2,116 2,120 2,088 2,088 311,200
2023/07/05 2,096 2,140 2,092 2,128 516,100
2023/07/04 2,134 2,158 2,123 2,124 445,900
2023/07/03 2,127 2,165 2,120 2,159 513,400
2023/06/30 2,128 2,146 2,084 2,108 907,700
2023/06/29 2,100 2,128 2,094 2,106 609,700
2023/06/28 2,044 2,107 2,038 2,100 848,900
2023/06/27 2,022 2,031 1,997 2,017 666,200
2023/06/26 2,003 2,066 1,965 2,046 900,700
2023/06/23 2,038 2,050 1,961 1,977 542,600
2023/06/22 2,035 2,044 2,022 2,027 435,100
2023/06/21 2,043 2,074 2,037 2,051 541,900
2023/06/20 2,034 2,047 2,021 2,039 409,700
2023/06/19 2,072 2,072 2,033 2,049 514,600
2023/06/16 2,087 2,087 2,052 2,082 1,026,400
2023/06/15 2,102 2,120 2,092 2,096 606,800
2023/06/14 2,091 2,118 2,082 2,110 628,500
2023/06/13 2,065 2,096 2,051 2,072 703,600
2023/06/12 2,013 2,052 1,999 2,051 577,000
2023/06/09 2,001 2,025 1,977 2,018 616,900
2023/06/08 2,036 2,036 1,974 1,982 900,800
2023/06/07 2,027 2,073 2,018 2,034 1,379,500
2023/06/06 1,954 2,022 1,942 2,022 931,800
2023/06/05 1,946 1,971 1,911 1,971 679,800
2023/06/02 1,923 1,929 1,893 1,901 530,200
2023/06/01 1,941 1,941 1,904 1,913 458,000
2023/05/31 1,976 1,976 1,928 1,941 931,800
2023/05/30 1,924 1,987 1,919 1,987 583,300
2023/05/29 1,958 1,972 1,918 1,926 827,100
2023/05/26 1,999 2,006 1,962 1,966 1,150,300
2023/05/25 1,952 2,043 1,941 2,022 2,238,000
2023/05/24 1,896 1,938 1,861 1,930 1,993,800
2023/05/23 1,841 1,851 1,796 1,816 837,900
2023/05/22 1,811 1,849 1,795 1,845 495,500
2023/05/19 1,837 1,850 1,811 1,826 568,000
2023/05/18 1,778 1,837 1,775 1,830 972,600
2023/05/17 1,787 1,787 1,754 1,759 545,700
2023/05/16 1,798 1,811 1,760 1,775 1,211,400
2023/05/15 1,770 1,804 1,715 1,777 1,822,500
2023/05/12 1,942 1,982 1,940 1,980 539,600
2023/05/11 1,973 1,979 1,956 1,966 232,400
2023/05/10 1,972 1,981 1,961 1,973 229,200
2023/05/09 1,966 1,984 1,951 1,979 287,600
2023/05/08 1,954 1,967 1,943 1,953 336,500
2023/05/02 1,966 1,973 1,942 1,954 413,400
2023/05/01 1,943 1,963 1,935 1,959 361,100
2023/04/28 1,910 1,922 1,897 1,922 327,000
2023/04/27 1,886 1,894 1,874 1,890 317,300
2023/04/26 1,883 1,894 1,866 1,876 326,100
2023/04/25 1,922 1,942 1,904 1,912 405,700
2023/04/24 1,920 1,921 1,896 1,915 265,500
2023/04/21 1,885 1,908 1,874 1,899 453,200
2023/04/20 1,873 1,899 1,868 1,893 527,400
2023/04/19 1,899 1,907 1,880 1,892 314,200
2023/04/18 1,884 1,913 1,883 1,910 462,800
2023/04/17 1,883 1,893 1,866 1,884 460,400
2023/04/14 1,887 1,887 1,850 1,854 616,300
2023/04/13 1,847 1,869 1,837 1,860 574,400
2023/04/12 1,820 1,861 1,813 1,860 431,100
2023/04/11 1,810 1,822 1,794 1,817 459,700
2023/04/10 1,819 1,820 1,794 1,806 408,400
2023/04/07 1,789 1,813 1,786 1,811 694,100
2023/04/06 1,814 1,817 1,758 1,777 825,700
2023/04/05 1,771 1,772 1,735 1,742 341,600
2023/04/04 1,795 1,802 1,773 1,793 529,000
2023/04/03 1,806 1,806 1,786 1,797 318,400
2023/03/31 1,787 1,803 1,775 1,782 682,200
2023/03/30 1,770 1,774 1,761 1,762 511,700
2023/03/29 1,758 1,770 1,728 1,770 797,600
2023/03/28 1,749 1,751 1,722 1,745 293,700
2023/03/27 1,737 1,738 1,717 1,727 342,000
2023/03/24 1,712 1,737 1,707 1,723 277,500
2023/03/23 1,711 1,725 1,685 1,722 409,500
2023/03/22 1,729 1,745 1,721 1,738 392,600
2023/03/20 1,717 1,717 1,674 1,679 389,200
2023/03/17 1,748 1,748 1,706 1,736 407,800
2023/03/16 1,689 1,726 1,651 1,719 401,800
2023/03/15 1,752 1,766 1,730 1,741 297,600
2023/03/14 1,760 1,760 1,703 1,722 386,200
2023/03/13 1,790 1,796 1,767 1,781 313,100
2023/03/10 1,812 1,843 1,811 1,817 557,600
2023/03/09 1,853 1,854 1,832 1,850 491,500
2023/03/08 1,813 1,842 1,804 1,838 428,500
2023/03/07 1,800 1,813 1,794 1,813 446,700
2023/03/06 1,803 1,809 1,792 1,808 447,000
2023/03/03 1,804 1,812 1,789 1,808 327,600
2023/03/02 1,802 1,808 1,784 1,793 220,700
2023/03/01 1,784 1,796 1,763 1,793 391,200
2023/02/28 1,784 1,808 1,763 1,791 638,000
2023/02/27 1,733 1,777 1,727 1,770 434,700
2023/02/24 1,718 1,731 1,700 1,721 393,700
2023/02/22 1,701 1,727 1,696 1,711 637,000
2023/02/21 1,695 1,717 1,695 1,702 201,000
2023/02/20 1,717 1,717 1,692 1,698 202,600
2023/02/17 1,684 1,710 1,678 1,706 286,400
2023/02/16 1,680 1,709 1,676 1,709 310,300
2023/02/15 1,674 1,684 1,646 1,662 219,500
2023/02/14 1,671 1,671 1,641 1,665 326,500
2023/02/13 1,645 1,652 1,627 1,631 265,400
2023/02/10 1,641 1,670 1,633 1,651 449,400
2023/02/09 1,629 1,675 1,626 1,670 336,700
2023/02/08 1,651 1,664 1,634 1,636 336,900
2023/02/07 1,653 1,667 1,637 1,641 312,200
2023/02/06 1,645 1,660 1,624 1,641 368,100
2023/02/03 1,586 1,629 1,584 1,616 383,900
2023/02/02 1,622 1,628 1,587 1,598 585,900
2023/02/01 1,665 1,672 1,617 1,620 906,600
2023/01/31 1,703 1,720 1,656 1,679 1,520,000
2023/01/30 1,644 1,671 1,639 1,670 990,400
2023/01/27 1,635 1,646 1,623 1,644 396,600
2023/01/26 1,626 1,649 1,624 1,635 425,600
2023/01/25 1,616 1,643 1,612 1,626 527,700
2023/01/24 1,600 1,638 1,597 1,632 565,600
2023/01/23 1,581 1,583 1,552 1,574 255,000
2023/01/20 1,520 1,553 1,516 1,545 292,800
2023/01/19 1,531 1,552 1,522 1,523 317,100
2023/01/18 1,526 1,573 1,520 1,561 335,600
2023/01/17 1,504 1,528 1,504 1,517 218,500
2023/01/16 1,501 1,523 1,488 1,491 328,200
2023/01/13 1,534 1,542 1,493 1,501 689,800
2023/01/12 1,572 1,585 1,568 1,568 423,100
2023/01/11 1,538 1,574 1,533 1,562 327,700
2023/01/10 1,528 1,536 1,512 1,512 392,600
2023/01/06 1,493 1,509 1,481 1,508 291,400
2023/01/05 1,472 1,486 1,465 1,478 273,600
2023/01/04 1,495 1,505 1,460 1,460 472,500

このページの先頭へ