ＴＯＰＰＡＮホールディングス(7911)の株価時系列情報
ＴＯＰＰＡＮホールディングス(7911)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 |
|---|---|---|---|---|---|
| 2026/05/28 | 4,584 | 4,631 | 4,471 | 4,543 | 1,794,700 |
| 2026/05/27 | 4,830 | 4,864 | 4,586 | 4,632 | 1,655,200 |
| 2026/05/26 | 4,753 | 4,876 | 4,617 | 4,764 | 1,972,900 |
| 2026/05/25 | 4,483 | 4,805 | 4,463 | 4,790 | 1,913,900 |
| 2026/05/22 | 4,409 | 4,486 | 4,322 | 4,413 | 1,499,500 |
| 2026/05/21 | 4,413 | 4,507 | 4,400 | 4,442 | 1,270,200 |
| 2026/05/20 | 4,335 | 4,435 | 4,306 | 4,365 | 1,447,700 |
| 2026/05/19 | 4,526 | 4,647 | 4,370 | 4,395 | 1,853,700 |
| 2026/05/18 | 4,600 | 4,663 | 4,457 | 4,513 | 2,683,300 |
| 2026/05/15 | 5,095 | 5,266 | 4,425 | 4,480 | 6,030,400 |
| 2026/05/14 | 5,314 | 5,450 | 5,239 | 5,372 | 1,949,100 |
| 2026/05/13 | 5,500 | 5,595 | 5,361 | 5,546 | 1,661,700 |
| 2026/05/12 | 5,627 | 5,706 | 5,438 | 5,442 | 2,182,100 |
| 2026/05/11 | 5,340 | 5,404 | 5,293 | 5,328 | 1,479,400 |
| 2026/05/08 | 5,236 | 5,364 | 5,164 | 5,297 | 2,258,100 |
| 2026/05/07 | 5,200 | 5,449 | 5,181 | 5,249 | 2,627,200 |
| 2026/05/01 | 4,700 | 5,106 | 4,668 | 5,080 | 3,254,100 |
| 2026/04/30 | 4,560 | 4,665 | 4,486 | 4,650 | 1,697,200 |
| 2026/04/28 | 4,700 | 4,700 | 4,508 | 4,607 | 1,383,700 |
| 2026/04/27 | 4,582 | 4,692 | 4,543 | 4,630 | 1,604,500 |
| 2026/04/24 | 4,439 | 4,603 | 4,415 | 4,582 | 1,765,500 |
| 2026/04/23 | 4,374 | 4,480 | 4,315 | 4,468 | 1,469,600 |
| 2026/04/22 | 4,609 | 4,635 | 4,428 | 4,483 | 1,577,200 |
| 2026/04/21 | 4,623 | 4,697 | 4,485 | 4,635 | 2,233,900 |
| 2026/04/20 | 4,681 | 4,714 | 4,595 | 4,623 | 1,352,200 |
| 2026/04/17 | 4,607 | 4,730 | 4,593 | 4,664 | 1,637,600 |
| 2026/04/16 | 4,444 | 4,644 | 4,424 | 4,607 | 1,326,400 |
| 2026/04/15 | 4,585 | 4,650 | 4,407 | 4,467 | 2,160,400 |
| 2026/04/14 | 4,638 | 4,638 | 4,471 | 4,594 | 1,600,000 |
| 2026/04/13 | 4,570 | 4,597 | 4,475 | 4,568 | 1,334,900 |
| 2026/04/10 | 4,650 | 4,664 | 4,572 | 4,640 | 1,727,800 |
| 2026/04/09 | 4,673 | 4,696 | 4,602 | 4,646 | 1,332,300 |
| 2026/04/08 | 4,607 | 4,691 | 4,555 | 4,678 | 2,165,400 |
| 2026/04/07 | 4,372 | 4,465 | 4,296 | 4,333 | 1,309,700 |
| 2026/04/06 | 4,301 | 4,498 | 4,300 | 4,390 | 1,017,600 |
| 2026/04/03 | 4,280 | 4,316 | 4,251 | 4,301 | 897,900 |
| 2026/03/27 | 4,634 | 4,643 | 4,459 | 4,553 | 1,425,800 |
| 2026/03/26 | 4,730 | 4,748 | 4,598 | 4,641 | 1,020,800 |
| 2026/03/25 | 4,755 | 4,794 | 4,715 | 4,729 | 911,100 |
| 2026/03/24 | 4,613 | 4,686 | 4,550 | 4,686 | 969,800 |
| 2026/03/23 | 4,555 | 4,618 | 4,470 | 4,531 | 1,754,500 |
| 2026/03/19 | 4,896 | 4,913 | 4,659 | 4,659 | 1,785,200 |
| 2026/03/18 | 4,969 | 5,096 | 4,969 | 5,009 | 917,800 |
| 2026/03/17 | 5,126 | 5,151 | 4,938 | 4,969 | 1,209,300 |
| 2026/03/16 | 4,980 | 5,049 | 4,950 | 5,049 | 920,800 |
| 2026/03/13 | 4,933 | 5,112 | 4,933 | 5,022 | 1,644,000 |
| 2026/03/12 | 4,940 | 5,052 | 4,887 | 5,033 | 1,582,100 |
| 2026/03/11 | 5,100 | 5,233 | 5,043 | 5,061 | 978,900 |
| 2026/03/10 | 4,970 | 5,077 | 4,963 | 5,056 | 1,406,000 |
| 2026/03/09 | 4,905 | 5,008 | 4,666 | 4,824 | 2,954,300 |
| 2026/03/06 | 5,293 | 5,350 | 5,176 | 5,321 | 1,818,600 |
| 2026/03/05 | 5,520 | 5,560 | 5,253 | 5,320 | 2,299,900 |
| 2026/03/04 | 5,440 | 5,528 | 5,264 | 5,317 | 2,171,500 |
| 2026/03/03 | 5,833 | 5,928 | 5,610 | 5,663 | 2,554,900 |
| 2026/03/02 | 5,565 | 5,870 | 5,342 | 5,823 | 4,946,700 |
| 2026/02/27 | 5,129 | 5,365 | 5,103 | 5,365 | 2,457,800 |
| 2026/02/26 | 5,081 | 5,216 | 5,075 | 5,144 | 3,078,400 |
| 2026/02/25 | 4,848 | 4,941 | 4,791 | 4,919 | 1,702,400 |
| 2026/02/24 | 4,631 | 4,908 | 4,610 | 4,847 | 1,873,400 |
| 2026/02/20 | 4,602 | 4,705 | 4,572 | 4,606 | 1,663,600 |
| 2026/02/19 | 4,691 | 4,697 | 4,601 | 4,662 | 1,415,800 |
| 2026/02/18 | 4,696 | 4,732 | 4,600 | 4,662 | 1,667,900 |
| 2026/02/17 | 4,540 | 4,719 | 4,505 | 4,719 | 1,783,300 |
| 2026/02/16 | 4,451 | 4,664 | 4,450 | 4,597 | 2,423,900 |
| 2026/02/13 | 4,951 | 5,012 | 4,820 | 4,890 | 1,831,100 |
| 2026/02/12 | 5,017 | 5,058 | 4,953 | 5,051 | 1,318,600 |
| 2026/02/10 | 4,950 | 5,003 | 4,908 | 4,982 | 1,139,000 |
| 2026/02/09 | 4,951 | 4,979 | 4,860 | 4,922 | 1,310,200 |
| 2026/02/06 | 4,742 | 4,790 | 4,713 | 4,769 | 930,900 |
| 2026/02/05 | 4,816 | 4,929 | 4,732 | 4,778 | 1,639,000 |
| 2026/02/04 | 4,791 | 4,825 | 4,676 | 4,676 | 1,294,900 |
| 2026/02/03 | 4,782 | 4,879 | 4,757 | 4,871 | 832,900 |
| 2026/02/02 | 4,834 | 4,871 | 4,740 | 4,753 | 1,196,700 |
| 2026/01/30 | 4,700 | 4,797 | 4,684 | 4,764 | 994,900 |
| 2026/01/29 | 4,610 | 4,717 | 4,583 | 4,694 | 1,065,200 |
| 2026/01/28 | 4,676 | 4,695 | 4,625 | 4,625 | 919,300 |
| 2026/01/27 | 4,681 | 4,767 | 4,643 | 4,746 | 965,900 |
| 2026/01/26 | 4,739 | 4,823 | 4,656 | 4,745 | 1,738,100 |
| 2026/01/23 | 4,901 | 4,948 | 4,805 | 4,879 | 1,412,400 |
| 2026/01/22 | 4,672 | 4,929 | 4,632 | 4,861 | 2,645,500 |
| 2026/01/21 | 4,472 | 4,552 | 4,436 | 4,552 | 1,213,100 |
| 2026/01/20 | 4,572 | 4,626 | 4,546 | 4,549 | 740,800 |
| 2026/01/19 | 4,528 | 4,642 | 4,517 | 4,642 | 675,500 |
| 2026/01/16 | 4,530 | 4,609 | 4,528 | 4,598 | 829,700 |
| 2026/01/15 | 4,529 | 4,595 | 4,523 | 4,576 | 973,000 |
| 2026/01/14 | 4,610 | 4,630 | 4,555 | 4,595 | 984,100 |
| 2026/01/13 | 4,719 | 4,729 | 4,623 | 4,623 | 1,129,900 |
| 2026/01/09 | 4,678 | 4,708 | 4,632 | 4,658 | 1,022,600 |
| 2026/01/08 | 4,636 | 4,682 | 4,597 | 4,652 | 1,118,100 |
| 2026/01/07 | 4,647 | 4,696 | 4,624 | 4,624 | 1,084,000 |
| 2026/01/06 | 4,709 | 4,766 | 4,626 | 4,673 | 1,171,200 |
| 2026/01/05 | 4,786 | 4,788 | 4,660 | 4,660 | 1,249,800 |
| 2025/12/30 | 4,680 | 4,681 | 4,616 | 4,661 | 957,600 |
| 2025/12/29 | 4,749 | 4,750 | 4,665 | 4,696 | 1,024,900 |
| 2025/12/26 | 4,849 | 4,849 | 4,741 | 4,779 | 644,600 |
| 2025/12/25 | 4,843 | 4,872 | 4,811 | 4,826 | 505,900 |
| 2025/12/24 | 4,872 | 4,928 | 4,851 | 4,872 | 613,700 |
| 2025/12/23 | 4,952 | 4,960 | 4,832 | 4,872 | 1,130,400 |
| 2025/12/22 | 4,969 | 5,032 | 4,831 | 4,919 | 2,077,100 |
| 2025/12/19 | 4,747 | 4,747 | 4,619 | 4,619 | 2,290,200 |
| 2025/12/18 | 4,703 | 4,759 | 4,697 | 4,705 | 1,343,000 |
| 2025/12/17 | 4,798 | 4,816 | 4,730 | 4,741 | 1,231,400 |
| 2025/12/16 | 4,863 | 4,932 | 4,750 | 4,750 | 1,628,300 |
| 2025/12/15 | 4,990 | 5,013 | 4,886 | 4,910 | 1,435,000 |
| 2025/12/12 | 5,059 | 5,146 | 4,993 | 5,065 | 2,374,500 |
| 2025/12/11 | 5,030 | 5,217 | 4,952 | 4,989 | 3,778,900 |
| 2025/12/10 | 4,775 | 4,835 | 4,739 | 4,835 | 1,667,600 |
| 2025/12/09 | 4,773 | 4,882 | 4,749 | 4,795 | 1,884,000 |
| 2025/12/08 | 4,703 | 4,855 | 4,673 | 4,791 | 1,978,300 |
| 2025/12/05 | 4,668 | 4,750 | 4,582 | 4,620 | 1,594,500 |
| 2025/12/04 | 4,688 | 4,788 | 4,664 | 4,689 | 1,920,300 |
| 2025/12/03 | 4,755 | 4,756 | 4,622 | 4,656 | 2,463,700 |
| 2025/12/02 | 4,848 | 4,915 | 4,767 | 4,786 | 2,067,200 |
| 2025/12/01 | 5,050 | 5,086 | 4,810 | 4,816 | 3,365,000 |
| 2025/11/28 | 5,027 | 5,143 | 4,949 | 5,038 | 4,765,900 |
| 2025/11/27 | 4,544 | 4,929 | 4,494 | 4,914 | 3,369,400 |
| 2025/11/26 | 4,328 | 4,666 | 4,313 | 4,579 | 3,103,000 |
| 2025/11/25 | 4,160 | 4,428 | 4,145 | 4,309 | 2,454,100 |
| 2025/11/21 | 3,927 | 4,118 | 3,927 | 4,118 | 2,389,800 |
| 2025/11/20 | 3,975 | 4,107 | 3,950 | 3,994 | 1,681,000 |
| 2025/11/19 | 4,010 | 4,012 | 3,852 | 3,852 | 1,443,500 |
| 2025/11/18 | 4,185 | 4,199 | 3,982 | 3,982 | 1,486,600 |
| 2025/11/17 | 4,244 | 4,248 | 4,152 | 4,215 | 2,157,900 |
| 2025/11/14 | 4,100 | 4,250 | 3,956 | 4,244 | 5,704,900 |
| 2025/11/13 | 3,815 | 3,821 | 3,723 | 3,723 | 1,184,300 |
| 2025/11/12 | 3,799 | 3,812 | 3,756 | 3,786 | 886,700 |
| 2025/11/11 | 3,803 | 3,803 | 3,748 | 3,749 | 590,500 |
| 2025/11/10 | 3,782 | 3,796 | 3,769 | 3,771 | 693,700 |
| 2025/11/07 | 3,788 | 3,808 | 3,749 | 3,758 | 826,800 |
| 2025/11/06 | 3,758 | 3,799 | 3,720 | 3,788 | 758,200 |
| 2025/11/05 | 3,799 | 3,828 | 3,666 | 3,707 | 1,160,900 |
| 2025/11/04 | 3,729 | 3,787 | 3,705 | 3,753 | 1,078,600 |
| 2025/10/31 | 3,734 | 3,780 | 3,714 | 3,780 | 1,000,300 |
| 2025/10/30 | 3,692 | 3,715 | 3,668 | 3,697 | 980,200 |
| 2025/10/29 | 3,766 | 3,775 | 3,698 | 3,698 | 778,500 |
| 2025/10/28 | 3,816 | 3,833 | 3,776 | 3,776 | 854,100 |
| 2025/10/27 | 3,848 | 3,875 | 3,821 | 3,828 | 814,000 |
| 2025/10/24 | 3,783 | 3,826 | 3,770 | 3,816 | 1,035,500 |
| 2025/10/23 | 3,798 | 3,810 | 3,733 | 3,746 | 763,200 |
| 2025/10/22 | 3,700 | 3,768 | 3,691 | 3,767 | 906,400 |
| 2025/10/21 | 3,724 | 3,753 | 3,714 | 3,718 | 1,121,300 |
| 2025/10/20 | 3,797 | 3,804 | 3,731 | 3,737 | 983,900 |
| 2025/10/17 | 3,755 | 3,790 | 3,732 | 3,732 | 962,500 |
| 2025/10/16 | 3,781 | 3,817 | 3,745 | 3,788 | 1,202,600 |
| 2025/10/15 | 3,822 | 3,841 | 3,749 | 3,749 | 1,409,800 |
| 2025/10/14 | 3,805 | 3,867 | 3,780 | 3,827 | 1,413,200 |
| 2025/10/10 | 3,965 | 3,971 | 3,848 | 3,848 | 1,081,200 |
| 2025/10/09 | 3,908 | 3,993 | 3,900 | 3,993 | 1,279,500 |
| 2025/10/08 | 3,950 | 3,972 | 3,903 | 3,905 | 954,800 |
| 2025/10/07 | 3,850 | 3,934 | 3,835 | 3,927 | 1,386,600 |
| 2025/10/06 | 3,938 | 3,941 | 3,850 | 3,850 | 1,207,500 |
| 2025/10/03 | 3,782 | 3,848 | 3,769 | 3,840 | 1,033,300 |
| 2025/10/02 | 3,765 | 3,838 | 3,750 | 3,806 | 1,423,400 |
| 2025/10/01 | 3,802 | 3,821 | 3,746 | 3,778 | 1,221,500 |
| 2025/09/30 | 3,845 | 3,880 | 3,795 | 3,795 | 1,589,200 |
| 2025/09/29 | 3,900 | 3,914 | 3,821 | 3,830 | 925,100 |
| 2025/09/26 | 3,888 | 3,925 | 3,856 | 3,906 | 1,079,100 |
| 2025/09/25 | 3,925 | 3,941 | 3,857 | 3,888 | 891,200 |
| 2025/09/24 | 3,856 | 3,925 | 3,840 | 3,909 | 1,072,400 |
| 2025/09/22 | 3,837 | 3,880 | 3,823 | 3,863 | 805,800 |
| 2025/09/19 | 3,900 | 3,949 | 3,818 | 3,818 | 2,419,500 |
| 2025/09/18 | 3,940 | 3,948 | 3,880 | 3,880 | 1,009,800 |
| 2025/09/17 | 4,044 | 4,060 | 3,930 | 3,930 | 1,000,800 |
| 2025/09/16 | 4,034 | 4,093 | 4,021 | 4,079 | 1,006,900 |
| 2025/09/12 | 4,036 | 4,060 | 3,991 | 4,034 | 1,328,300 |
| 2025/09/11 | 3,955 | 4,047 | 3,939 | 4,047 | 1,016,600 |
| 2025/09/10 | 3,952 | 3,968 | 3,926 | 3,955 | 723,700 |
| 2025/09/09 | 3,960 | 4,008 | 3,939 | 3,952 | 1,160,900 |
| 2025/09/08 | 3,910 | 3,950 | 3,894 | 3,936 | 1,004,300 |
| 2025/09/05 | 3,856 | 3,905 | 3,855 | 3,900 | 1,246,800 |
| 2025/09/04 | 3,797 | 3,841 | 3,772 | 3,820 | 909,900 |
| 2025/09/03 | 3,761 | 3,805 | 3,752 | 3,784 | 666,300 |
| 2025/09/02 | 3,805 | 3,846 | 3,790 | 3,790 | 825,600 |
| 2025/09/01 | 3,800 | 3,842 | 3,788 | 3,800 | 584,800 |
| 2025/08/29 | 3,800 | 3,865 | 3,797 | 3,830 | 1,425,200 |
| 2025/08/28 | 3,785 | 3,797 | 3,769 | 3,784 | 772,600 |
| 2025/08/27 | 3,835 | 3,845 | 3,793 | 3,796 | 1,031,400 |
| 2025/08/26 | 3,758 | 3,856 | 3,703 | 3,824 | 2,753,200 |
| 2025/08/25 | 3,773 | 3,806 | 3,759 | 3,774 | 1,033,000 |
| 2025/08/22 | 3,730 | 3,773 | 3,714 | 3,762 | 989,200 |
| 2025/08/21 | 3,713 | 3,749 | 3,700 | 3,730 | 716,300 |
| 2025/08/20 | 3,740 | 3,760 | 3,698 | 3,723 | 1,095,600 |
| 2025/08/19 | 3,766 | 3,780 | 3,740 | 3,741 | 987,100 |
| 2025/08/18 | 3,797 | 3,806 | 3,756 | 3,773 | 1,335,300 |
| 2025/08/15 | 3,725 | 3,807 | 3,702 | 3,787 | 1,749,700 |
| 2025/08/14 | 3,711 | 3,738 | 3,697 | 3,727 | 1,555,000 |
| 2025/08/13 | 3,800 | 3,818 | 3,721 | 3,727 | 3,157,900 |
| 2025/08/12 | 3,921 | 3,957 | 3,780 | 3,787 | 3,949,000 |
| 2025/08/08 | 4,164 | 4,239 | 4,154 | 4,201 | 980,000 |
| 2025/08/07 | 4,150 | 4,199 | 4,143 | 4,174 | 730,000 |
| 2025/08/06 | 4,104 | 4,160 | 4,096 | 4,139 | 549,800 |
| 2025/08/05 | 4,098 | 4,122 | 4,073 | 4,106 | 717,400 |
| 2025/08/04 | 4,068 | 4,096 | 4,038 | 4,079 | 651,800 |
| 2025/08/01 | 4,111 | 4,171 | 4,097 | 4,138 | 597,600 |
| 2025/07/31 | 4,068 | 4,100 | 4,057 | 4,093 | 859,000 |
| 2025/07/30 | 4,060 | 4,069 | 4,030 | 4,051 | 475,300 |
| 2025/07/29 | 4,024 | 4,089 | 4,015 | 4,060 | 633,100 |
| 2025/07/28 | 4,063 | 4,084 | 4,035 | 4,062 | 504,300 |
| 2025/07/25 | 4,069 | 4,080 | 4,018 | 4,047 | 536,600 |
| 2025/07/24 | 4,050 | 4,113 | 4,000 | 4,069 | 1,007,100 |