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 |
---|---|---|---|---|---|
2024/07/26 | 1,736 | 1,736 | 1,698 | 1,701 | 290,500 |
2024/07/25 | 1,769 | 1,774 | 1,715 | 1,728 | 606,900 |
2024/07/24 | 1,834 | 1,835 | 1,793 | 1,794 | 500,100 |
2024/07/23 | 1,858 | 1,873 | 1,848 | 1,857 | 324,100 |
2024/07/22 | 1,890 | 1,895 | 1,848 | 1,862 | 301,700 |
2024/07/19 | 1,876 | 1,887 | 1,864 | 1,878 | 223,000 |
2024/07/18 | 1,895 | 1,905 | 1,871 | 1,884 | 757,900 |
2024/07/17 | 1,900 | 1,925 | 1,898 | 1,921 | 448,600 |
2024/07/16 | 1,852 | 1,890 | 1,845 | 1,887 | 337,400 |
2024/07/12 | 1,810 | 1,864 | 1,807 | 1,850 | 452,200 |
2024/07/11 | 1,849 | 1,866 | 1,839 | 1,850 | 339,900 |
2024/07/10 | 1,840 | 1,848 | 1,822 | 1,826 | 416,000 |
2024/07/09 | 1,825 | 1,845 | 1,824 | 1,840 | 253,000 |
2024/07/08 | 1,821 | 1,844 | 1,806 | 1,830 | 285,400 |
2024/07/05 | 1,838 | 1,862 | 1,825 | 1,832 | 317,000 |
2024/07/04 | 1,830 | 1,842 | 1,820 | 1,838 | 300,900 |
2024/07/03 | 1,813 | 1,824 | 1,798 | 1,824 | 334,000 |
2024/07/02 | 1,812 | 1,830 | 1,796 | 1,815 | 511,300 |
2024/07/01 | 1,809 | 1,822 | 1,786 | 1,821 | 354,800 |
2024/06/28 | 1,773 | 1,808 | 1,761 | 1,797 | 499,100 |
2024/06/27 | 1,747 | 1,779 | 1,742 | 1,768 | 449,100 |
2024/06/26 | 1,766 | 1,780 | 1,738 | 1,764 | 472,700 |
2024/06/25 | 1,791 | 1,794 | 1,772 | 1,772 | 313,900 |
2024/06/24 | 1,789 | 1,803 | 1,753 | 1,785 | 523,000 |
2024/06/21 | 1,800 | 1,812 | 1,784 | 1,796 | 740,200 |
2024/06/20 | 1,773 | 1,803 | 1,773 | 1,792 | 382,700 |
2024/06/19 | 1,749 | 1,778 | 1,744 | 1,769 | 388,800 |
2024/06/18 | 1,707 | 1,734 | 1,707 | 1,730 | 367,100 |
2024/06/17 | 1,698 | 1,709 | 1,685 | 1,705 | 358,900 |
2024/06/14 | 1,690 | 1,707 | 1,688 | 1,700 | 285,800 |
2024/06/13 | 1,687 | 1,709 | 1,678 | 1,697 | 264,800 |
2024/06/12 | 1,695 | 1,703 | 1,676 | 1,676 | 328,300 |
2024/06/11 | 1,720 | 1,720 | 1,699 | 1,700 | 168,400 |
2024/06/10 | 1,704 | 1,726 | 1,704 | 1,720 | 357,500 |
2024/06/07 | 1,700 | 1,716 | 1,694 | 1,701 | 168,500 |
2024/06/06 | 1,720 | 1,724 | 1,693 | 1,695 | 289,200 |
2024/06/05 | 1,717 | 1,726 | 1,702 | 1,707 | 200,100 |
2024/06/04 | 1,720 | 1,731 | 1,703 | 1,723 | 316,900 |
2024/06/03 | 1,706 | 1,739 | 1,702 | 1,730 | 251,700 |
2024/05/31 | 1,682 | 1,707 | 1,682 | 1,705 | 293,600 |
2024/05/30 | 1,680 | 1,691 | 1,660 | 1,682 | 324,100 |
2024/05/29 | 1,717 | 1,735 | 1,695 | 1,698 | 304,800 |
2024/05/28 | 1,752 | 1,759 | 1,733 | 1,734 | 353,000 |
2024/05/27 | 1,721 | 1,762 | 1,685 | 1,747 | 603,700 |
2024/05/24 | 1,689 | 1,719 | 1,676 | 1,717 | 359,300 |
2024/05/23 | 1,682 | 1,720 | 1,668 | 1,710 | 330,400 |
2024/05/22 | 1,690 | 1,706 | 1,672 | 1,682 | 521,800 |
2024/05/21 | 1,730 | 1,738 | 1,702 | 1,713 | 861,700 |
2024/05/20 | 1,692 | 1,730 | 1,681 | 1,714 | 576,200 |
2024/05/17 | 1,754 | 1,760 | 1,707 | 1,711 | 317,500 |
2024/05/16 | 1,808 | 1,808 | 1,733 | 1,758 | 453,100 |
2024/05/15 | 1,836 | 1,858 | 1,799 | 1,803 | 426,100 |
2024/05/14 | 1,860 | 1,860 | 1,783 | 1,841 | 708,300 |
2024/05/13 | 2,022 | 2,030 | 1,876 | 1,884 | 1,133,500 |
2024/05/10 | 1,905 | 1,929 | 1,893 | 1,903 | 619,300 |
2024/05/09 | 1,889 | 1,909 | 1,873 | 1,887 | 398,700 |
2024/05/08 | 1,890 | 1,908 | 1,865 | 1,874 | 423,900 |
2024/05/07 | 1,858 | 1,885 | 1,840 | 1,872 | 449,500 |
2024/05/02 | 1,835 | 1,866 | 1,833 | 1,858 | 303,800 |
2024/05/01 | 1,832 | 1,857 | 1,822 | 1,849 | 285,500 |
2024/04/30 | 1,865 | 1,867 | 1,829 | 1,854 | 365,000 |
2024/04/26 | 1,807 | 1,841 | 1,778 | 1,824 | 410,300 |
2024/04/25 | 1,848 | 1,875 | 1,824 | 1,824 | 461,000 |
2024/04/24 | 1,795 | 1,857 | 1,790 | 1,857 | 535,000 |
2024/04/23 | 1,767 | 1,783 | 1,760 | 1,774 | 224,600 |
2024/04/22 | 1,746 | 1,790 | 1,733 | 1,767 | 355,900 |
2024/04/19 | 1,714 | 1,724 | 1,687 | 1,720 | 372,700 |
2024/04/18 | 1,707 | 1,741 | 1,686 | 1,731 | 314,700 |
2024/04/17 | 1,690 | 1,720 | 1,663 | 1,707 | 413,700 |
2024/04/16 | 1,733 | 1,736 | 1,692 | 1,706 | 446,200 |
2024/04/15 | 1,711 | 1,734 | 1,693 | 1,732 | 268,700 |
2024/04/12 | 1,770 | 1,784 | 1,743 | 1,746 | 232,800 |
2024/04/11 | 1,740 | 1,752 | 1,723 | 1,750 | 252,900 |
2024/04/10 | 1,742 | 1,769 | 1,742 | 1,757 | 276,000 |
2024/04/09 | 1,728 | 1,747 | 1,716 | 1,741 | 192,600 |
2024/04/08 | 1,710 | 1,728 | 1,701 | 1,727 | 247,600 |
2024/04/05 | 1,701 | 1,704 | 1,678 | 1,700 | 232,500 |
2024/04/04 | 1,730 | 1,737 | 1,718 | 1,723 | 263,400 |
2024/04/03 | 1,708 | 1,732 | 1,701 | 1,710 | 194,200 |
2024/04/02 | 1,747 | 1,754 | 1,715 | 1,720 | 325,600 |
2024/04/01 | 1,800 | 1,800 | 1,713 | 1,721 | 330,400 |
2024/03/29 | 1,750 | 1,787 | 1,749 | 1,783 | 320,100 |
2024/03/28 | 1,752 | 1,777 | 1,734 | 1,741 | 277,000 |
2024/03/27 | 1,790 | 1,805 | 1,765 | 1,783 | 474,200 |
2024/03/26 | 1,760 | 1,794 | 1,743 | 1,785 | 273,400 |
2024/03/25 | 1,787 | 1,803 | 1,760 | 1,764 | 254,500 |
2024/03/22 | 1,780 | 1,788 | 1,761 | 1,787 | 174,800 |
2024/03/21 | 1,780 | 1,787 | 1,764 | 1,771 | 236,300 |
2024/03/19 | 1,750 | 1,771 | 1,744 | 1,764 | 221,100 |
2024/03/18 | 1,750 | 1,784 | 1,741 | 1,752 | 210,000 |
2024/03/15 | 1,714 | 1,756 | 1,703 | 1,745 | 478,000 |
2024/03/14 | 1,705 | 1,717 | 1,675 | 1,716 | 201,600 |
2024/03/13 | 1,713 | 1,741 | 1,686 | 1,690 | 268,400 |
2024/03/12 | 1,666 | 1,700 | 1,642 | 1,695 | 318,000 |
2024/03/11 | 1,720 | 1,733 | 1,671 | 1,689 | 339,000 |
2024/03/08 | 1,709 | 1,768 | 1,700 | 1,745 | 367,200 |
2024/03/07 | 1,770 | 1,781 | 1,743 | 1,749 | 352,600 |
2024/03/06 | 1,752 | 1,787 | 1,746 | 1,766 | 231,400 |
2024/03/05 | 1,755 | 1,771 | 1,741 | 1,764 | 292,500 |
2024/03/04 | 1,778 | 1,778 | 1,754 | 1,760 | 291,900 |
2024/03/01 | 1,773 | 1,783 | 1,757 | 1,760 | 271,600 |
2024/02/29 | 1,761 | 1,786 | 1,749 | 1,777 | 410,300 |
2024/02/28 | 1,783 | 1,805 | 1,776 | 1,782 | 460,500 |
2024/02/27 | 1,808 | 1,844 | 1,784 | 1,819 | 841,700 |
2024/02/26 | 1,791 | 1,814 | 1,772 | 1,780 | 482,500 |
2024/02/22 | 1,782 | 1,788 | 1,775 | 1,784 | 371,100 |
2024/02/21 | 1,760 | 1,776 | 1,751 | 1,769 | 249,900 |
2024/02/20 | 1,750 | 1,788 | 1,748 | 1,772 | 328,300 |
2024/02/19 | 1,779 | 1,787 | 1,741 | 1,753 | 423,300 |
2024/02/16 | 1,738 | 1,778 | 1,736 | 1,754 | 431,400 |
2024/02/15 | 1,720 | 1,734 | 1,717 | 1,724 | 307,300 |
2024/02/14 | 1,720 | 1,727 | 1,706 | 1,719 | 384,400 |
2024/02/13 | 1,700 | 1,727 | 1,690 | 1,720 | 459,100 |
2024/02/09 | 1,730 | 1,743 | 1,697 | 1,697 | 444,200 |
2024/02/08 | 1,727 | 1,735 | 1,698 | 1,725 | 440,500 |
2024/02/07 | 1,723 | 1,734 | 1,705 | 1,717 | 398,300 |
2024/02/06 | 1,747 | 1,761 | 1,739 | 1,743 | 400,900 |
2024/02/05 | 1,767 | 1,784 | 1,750 | 1,767 | 601,500 |
2024/02/02 | 1,755 | 1,761 | 1,734 | 1,747 | 626,000 |
2024/02/01 | 1,725 | 1,752 | 1,714 | 1,750 | 771,900 |
2024/01/31 | 1,662 | 1,711 | 1,637 | 1,710 | 940,900 |
2024/01/30 | 1,755 | 1,792 | 1,646 | 1,694 | 1,803,900 |
2024/01/29 | 1,590 | 1,607 | 1,575 | 1,595 | 601,600 |
2024/01/26 | 1,615 | 1,625 | 1,591 | 1,593 | 776,300 |
2024/01/25 | 1,613 | 1,636 | 1,613 | 1,626 | 524,700 |
2024/01/24 | 1,646 | 1,649 | 1,617 | 1,621 | 349,500 |
2024/01/23 | 1,640 | 1,653 | 1,629 | 1,642 | 475,100 |
2024/01/22 | 1,640 | 1,642 | 1,616 | 1,631 | 347,500 |
2024/01/19 | 1,629 | 1,640 | 1,618 | 1,629 | 419,700 |
2024/01/18 | 1,600 | 1,614 | 1,583 | 1,606 | 446,100 |
2024/01/17 | 1,652 | 1,666 | 1,615 | 1,616 | 585,900 |
2024/01/16 | 1,660 | 1,667 | 1,632 | 1,646 | 530,800 |
2024/01/15 | 1,711 | 1,723 | 1,673 | 1,675 | 897,100 |
2024/01/12 | 1,699 | 1,736 | 1,666 | 1,724 | 2,173,700 |
2024/01/11 | 1,603 | 1,615 | 1,581 | 1,592 | 539,100 |
2024/01/10 | 1,575 | 1,601 | 1,572 | 1,581 | 583,800 |
2024/01/09 | 1,577 | 1,581 | 1,547 | 1,569 | 579,800 |
2024/01/05 | 1,550 | 1,567 | 1,540 | 1,556 | 758,900 |
2024/01/04 | 1,500 | 1,551 | 1,492 | 1,546 | 689,200 |