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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,100 | 4,146 | 4,068 | 4,097 | 855,800 |
| 2024/07/25 | 4,180 | 4,195 | 4,145 | 4,166 | 802,200 |
| 2024/07/24 | 4,295 | 4,300 | 4,240 | 4,250 | 638,400 |
| 2024/07/23 | 4,342 | 4,377 | 4,294 | 4,316 | 531,400 |
| 2024/07/22 | 4,400 | 4,417 | 4,329 | 4,334 | 554,300 |
| 2024/07/19 | 4,406 | 4,424 | 4,352 | 4,386 | 585,100 |
| 2024/07/18 | 4,419 | 4,461 | 4,359 | 4,406 | 727,500 |
| 2024/07/17 | 4,556 | 4,566 | 4,471 | 4,489 | 819,800 |
| 2024/07/16 | 4,591 | 4,592 | 4,529 | 4,532 | 624,400 |
| 2024/07/12 | 4,606 | 4,640 | 4,528 | 4,538 | 1,114,300 |
| 2024/07/11 | 4,659 | 4,670 | 4,617 | 4,617 | 698,700 |
| 2024/07/10 | 4,550 | 4,614 | 4,545 | 4,607 | 1,167,100 |
| 2024/07/09 | 4,552 | 4,602 | 4,537 | 4,551 | 1,025,200 |
| 2024/07/08 | 4,590 | 4,611 | 4,552 | 4,552 | 856,400 |
| 2024/07/05 | 4,620 | 4,643 | 4,571 | 4,590 | 793,500 |
| 2024/07/04 | 4,655 | 4,684 | 4,643 | 4,662 | 608,400 |
| 2024/07/03 | 4,569 | 4,677 | 4,564 | 4,673 | 960,500 |
| 2024/07/02 | 4,497 | 4,600 | 4,480 | 4,587 | 1,020,100 |
| 2024/07/01 | 4,487 | 4,527 | 4,464 | 4,502 | 677,600 |
| 2024/06/28 | 4,463 | 4,482 | 4,407 | 4,433 | 850,500 |
| 2024/06/27 | 4,387 | 4,455 | 4,358 | 4,455 | 1,351,900 |
| 2024/06/26 | 4,360 | 4,416 | 4,301 | 4,403 | 1,038,100 |
| 2024/06/25 | 4,393 | 4,404 | 4,288 | 4,360 | 1,310,900 |
| 2024/06/24 | 4,452 | 4,457 | 4,381 | 4,416 | 972,800 |
| 2024/06/21 | 4,493 | 4,514 | 4,469 | 4,473 | 1,998,800 |
| 2024/06/20 | 4,491 | 4,511 | 4,437 | 4,470 | 684,300 |
| 2024/06/19 | 4,445 | 4,531 | 4,436 | 4,492 | 665,100 |
| 2024/06/18 | 4,452 | 4,490 | 4,402 | 4,451 | 1,151,100 |
| 2024/06/17 | 4,495 | 4,514 | 4,358 | 4,416 | 869,400 |
| 2024/06/14 | 4,371 | 4,555 | 4,355 | 4,494 | 1,868,700 |
| 2024/06/13 | 4,390 | 4,440 | 4,368 | 4,394 | 1,068,100 |
| 2024/06/12 | 4,350 | 4,425 | 4,327 | 4,337 | 1,175,900 |
| 2024/06/11 | 4,270 | 4,324 | 4,247 | 4,320 | 1,491,500 |
| 2024/06/10 | 4,133 | 4,204 | 4,133 | 4,200 | 969,600 |
| 2024/06/07 | 4,067 | 4,123 | 4,055 | 4,110 | 639,700 |
| 2024/06/06 | 4,068 | 4,110 | 4,045 | 4,074 | 771,700 |
| 2024/06/05 | 4,055 | 4,124 | 4,042 | 4,097 | 893,300 |
| 2024/06/04 | 4,042 | 4,118 | 4,037 | 4,088 | 815,600 |
| 2024/06/03 | 4,070 | 4,113 | 4,065 | 4,072 | 715,900 |
| 2024/05/31 | 4,003 | 4,090 | 3,981 | 4,070 | 1,554,300 |
| 2024/05/30 | 3,925 | 4,002 | 3,903 | 3,970 | 725,600 |
| 2024/05/29 | 4,050 | 4,077 | 3,944 | 3,955 | 1,025,000 |
| 2024/05/28 | 3,959 | 4,036 | 3,955 | 4,016 | 748,800 |
| 2024/05/27 | 3,903 | 3,980 | 3,903 | 3,979 | 630,100 |
| 2024/05/24 | 3,855 | 3,935 | 3,842 | 3,903 | 848,500 |
| 2024/05/23 | 3,845 | 3,966 | 3,827 | 3,924 | 943,800 |
| 2024/05/22 | 3,868 | 3,908 | 3,835 | 3,846 | 961,600 |
| 2024/05/21 | 3,900 | 3,974 | 3,900 | 3,938 | 808,100 |
| 2024/05/20 | 3,901 | 3,970 | 3,891 | 3,891 | 866,900 |
| 2024/05/17 | 3,851 | 3,919 | 3,844 | 3,880 | 874,000 |
| 2024/05/16 | 3,940 | 3,949 | 3,845 | 3,873 | 1,371,700 |
| 2024/05/15 | 4,010 | 4,023 | 3,915 | 3,951 | 1,142,500 |
| 2024/05/14 | 4,044 | 4,214 | 4,004 | 4,044 | 2,996,700 |
| 2024/05/13 | 3,768 | 3,787 | 3,661 | 3,685 | 728,700 |
| 2024/05/10 | 3,797 | 3,829 | 3,735 | 3,769 | 522,900 |
| 2024/05/09 | 3,734 | 3,789 | 3,714 | 3,747 | 402,000 |
| 2024/05/08 | 3,738 | 3,767 | 3,708 | 3,738 | 586,000 |
| 2024/05/07 | 3,795 | 3,795 | 3,698 | 3,745 | 692,200 |
| 2024/05/02 | 3,667 | 3,717 | 3,661 | 3,683 | 590,800 |
| 2024/05/01 | 3,703 | 3,743 | 3,695 | 3,702 | 423,700 |
| 2024/04/30 | 3,777 | 3,792 | 3,680 | 3,748 | 871,600 |
| 2024/04/26 | 3,630 | 3,657 | 3,606 | 3,637 | 758,900 |
| 2024/04/25 | 3,671 | 3,677 | 3,623 | 3,632 | 483,700 |
| 2024/04/24 | 3,620 | 3,695 | 3,604 | 3,677 | 627,300 |
| 2024/04/23 | 3,621 | 3,668 | 3,621 | 3,644 | 661,700 |
| 2024/04/22 | 3,616 | 3,642 | 3,583 | 3,622 | 633,900 |
| 2024/04/19 | 3,597 | 3,637 | 3,502 | 3,546 | 881,400 |
| 2024/04/18 | 3,593 | 3,639 | 3,565 | 3,610 | 796,600 |
| 2024/04/17 | 3,658 | 3,659 | 3,600 | 3,613 | 633,300 |
| 2024/04/16 | 3,770 | 3,777 | 3,640 | 3,664 | 1,111,000 |
| 2024/04/15 | 3,719 | 3,797 | 3,702 | 3,756 | 734,400 |
| 2024/04/12 | 3,777 | 3,798 | 3,736 | 3,749 | 1,104,000 |
| 2024/04/11 | 3,738 | 3,767 | 3,692 | 3,766 | 705,000 |
| 2024/04/10 | 3,794 | 3,819 | 3,765 | 3,793 | 769,700 |
| 2024/04/09 | 3,816 | 3,833 | 3,779 | 3,793 | 809,400 |
| 2024/04/08 | 3,805 | 3,828 | 3,756 | 3,798 | 900,100 |
| 2024/04/05 | 3,814 | 3,817 | 3,730 | 3,817 | 912,600 |
| 2024/04/04 | 3,856 | 3,930 | 3,828 | 3,884 | 867,200 |
| 2024/04/03 | 3,767 | 3,878 | 3,765 | 3,818 | 1,187,000 |
| 2024/04/02 | 3,772 | 3,795 | 3,744 | 3,770 | 851,700 |
| 2024/04/01 | 3,895 | 3,910 | 3,750 | 3,772 | 1,146,700 |
| 2024/03/29 | 3,844 | 3,903 | 3,821 | 3,879 | 1,648,100 |
| 2024/03/28 | 3,750 | 3,802 | 3,733 | 3,776 | 1,203,400 |
| 2024/03/27 | 3,799 | 3,852 | 3,772 | 3,826 | 1,636,100 |
| 2024/03/26 | 3,680 | 3,766 | 3,668 | 3,732 | 1,301,200 |
| 2024/03/25 | 3,800 | 3,819 | 3,700 | 3,701 | 1,523,800 |
| 2024/03/22 | 3,708 | 3,749 | 3,693 | 3,726 | 1,431,200 |
| 2024/03/21 | 3,609 | 3,721 | 3,602 | 3,710 | 1,555,700 |
| 2024/03/19 | 3,591 | 3,592 | 3,485 | 3,550 | 1,966,800 |
| 2024/03/18 | 3,591 | 3,626 | 3,583 | 3,619 | 1,152,200 |
| 2024/03/15 | 3,562 | 3,598 | 3,518 | 3,572 | 1,959,700 |
| 2024/03/14 | 3,505 | 3,599 | 3,486 | 3,595 | 1,774,000 |
| 2024/03/13 | 3,537 | 3,568 | 3,475 | 3,485 | 999,600 |
| 2024/03/12 | 3,527 | 3,548 | 3,450 | 3,537 | 1,023,000 |
| 2024/03/11 | 3,480 | 3,590 | 3,472 | 3,557 | 1,385,900 |
| 2024/03/08 | 3,536 | 3,563 | 3,487 | 3,562 | 1,428,800 |
| 2024/03/07 | 3,494 | 3,526 | 3,480 | 3,506 | 1,265,700 |
| 2024/03/06 | 3,432 | 3,498 | 3,413 | 3,478 | 1,188,600 |
| 2024/03/05 | 3,500 | 3,509 | 3,434 | 3,450 | 2,143,700 |
| 2024/03/04 | 3,569 | 3,601 | 3,513 | 3,539 | 1,469,200 |
| 2024/03/01 | 3,557 | 3,582 | 3,546 | 3,570 | 1,059,000 |
| 2024/02/29 | 3,580 | 3,584 | 3,491 | 3,563 | 2,692,800 |
| 2024/02/28 | 3,532 | 3,616 | 3,520 | 3,596 | 1,518,500 |
| 2024/02/27 | 3,591 | 3,614 | 3,540 | 3,540 | 1,252,600 |
| 2024/02/26 | 3,646 | 3,652 | 3,561 | 3,586 | 1,265,300 |
| 2024/02/22 | 3,570 | 3,614 | 3,528 | 3,599 | 1,791,600 |
| 2024/02/21 | 3,575 | 3,608 | 3,552 | 3,585 | 1,912,300 |
| 2024/02/20 | 3,489 | 3,564 | 3,448 | 3,512 | 2,191,900 |
| 2024/02/19 | 3,539 | 3,606 | 3,510 | 3,518 | 2,268,600 |
| 2024/02/16 | 3,636 | 3,715 | 3,508 | 3,547 | 2,307,600 |
| 2024/02/15 | 3,575 | 3,693 | 3,510 | 3,599 | 3,281,000 |
| 2024/02/14 | 4,010 | 4,045 | 3,957 | 3,972 | 1,325,100 |
| 2024/02/13 | 4,016 | 4,081 | 3,978 | 4,076 | 1,659,300 |
| 2024/02/09 | 3,938 | 3,980 | 3,904 | 3,946 | 1,185,000 |
| 2024/02/08 | 3,966 | 3,978 | 3,888 | 3,934 | 1,145,300 |
| 2024/02/07 | 3,906 | 3,985 | 3,906 | 3,940 | 1,133,700 |
| 2024/02/06 | 3,980 | 4,076 | 3,976 | 3,976 | 953,200 |
| 2024/02/05 | 3,994 | 4,024 | 3,962 | 3,979 | 732,300 |
| 2024/02/02 | 4,023 | 4,033 | 3,980 | 3,988 | 602,400 |
| 2024/02/01 | 4,032 | 4,047 | 3,985 | 3,999 | 800,300 |
| 2024/01/31 | 3,995 | 4,100 | 3,992 | 4,089 | 1,154,100 |
| 2024/01/30 | 4,032 | 4,038 | 3,955 | 3,981 | 1,068,100 |
| 2024/01/29 | 4,050 | 4,086 | 4,040 | 4,049 | 734,100 |
| 2024/01/26 | 4,128 | 4,132 | 4,038 | 4,045 | 700,500 |
| 2024/01/25 | 4,151 | 4,186 | 4,132 | 4,151 | 463,300 |
| 2024/01/24 | 4,153 | 4,178 | 4,089 | 4,160 | 953,900 |
| 2024/01/23 | 4,243 | 4,277 | 4,178 | 4,196 | 1,151,900 |
| 2024/01/22 | 4,154 | 4,307 | 4,146 | 4,287 | 1,112,800 |
| 2024/01/19 | 4,173 | 4,212 | 4,095 | 4,113 | 900,400 |
| 2024/01/18 | 4,155 | 4,201 | 4,128 | 4,131 | 714,800 |
| 2024/01/17 | 4,168 | 4,279 | 4,116 | 4,117 | 1,121,300 |
| 2024/01/16 | 4,164 | 4,173 | 4,075 | 4,118 | 974,500 |
| 2024/01/15 | 4,118 | 4,268 | 4,113 | 4,251 | 1,015,300 |
| 2024/01/12 | 4,180 | 4,180 | 4,072 | 4,118 | 1,120,100 |
| 2024/01/11 | 4,061 | 4,179 | 4,056 | 4,110 | 1,604,700 |
| 2024/01/10 | 3,969 | 4,033 | 3,968 | 3,997 | 855,700 |
| 2024/01/09 | 3,999 | 4,039 | 3,962 | 4,013 | 851,200 |
| 2024/01/05 | 3,947 | 3,958 | 3,908 | 3,921 | 660,700 |
| 2024/01/04 | 3,890 | 3,967 | 3,858 | 3,967 | 786,100 |
| 2023/12/29 | 3,939 | 3,986 | 3,911 | 3,935 | 638,500 |
| 2023/12/28 | 3,939 | 4,003 | 3,935 | 3,957 | 464,400 |
| 2023/12/27 | 4,008 | 4,032 | 3,982 | 3,989 | 624,000 |
| 2023/12/26 | 3,960 | 4,015 | 3,959 | 3,982 | 610,500 |
| 2023/12/25 | 3,946 | 3,975 | 3,921 | 3,945 | 562,500 |
| 2023/12/22 | 3,837 | 3,936 | 3,834 | 3,906 | 1,347,200 |
| 2023/12/21 | 4,019 | 4,028 | 3,837 | 3,837 | 1,675,000 |
| 2023/12/20 | 4,008 | 4,123 | 3,976 | 4,043 | 2,637,400 |
| 2023/12/19 | 3,682 | 3,750 | 3,674 | 3,728 | 790,800 |
| 2023/12/18 | 3,682 | 3,707 | 3,623 | 3,679 | 775,300 |
| 2023/12/15 | 3,758 | 3,837 | 3,749 | 3,781 | 1,748,400 |
| 2023/12/14 | 3,831 | 3,864 | 3,772 | 3,772 | 1,129,700 |
| 2023/12/13 | 3,870 | 3,883 | 3,804 | 3,828 | 795,200 |
| 2023/12/12 | 3,979 | 3,981 | 3,848 | 3,859 | 1,573,500 |
| 2023/12/11 | 3,880 | 3,985 | 3,858 | 3,923 | 1,615,900 |
| 2023/12/08 | 3,978 | 4,018 | 3,770 | 3,800 | 2,049,800 |
| 2023/12/07 | 4,085 | 4,099 | 3,979 | 4,011 | 2,705,800 |
| 2023/12/06 | 3,637 | 4,055 | 3,637 | 4,037 | 5,041,000 |
| 2023/12/05 | 3,554 | 3,676 | 3,550 | 3,636 | 1,328,900 |
| 2023/12/04 | 3,479 | 3,577 | 3,453 | 3,557 | 731,400 |
| 2023/12/01 | 3,497 | 3,523 | 3,477 | 3,504 | 614,100 |
| 2023/11/30 | 3,412 | 3,474 | 3,355 | 3,464 | 1,326,400 |
| 2023/11/29 | 3,483 | 3,519 | 3,423 | 3,454 | 700,700 |
| 2023/11/28 | 3,504 | 3,545 | 3,473 | 3,506 | 836,400 |
| 2023/11/27 | 3,510 | 3,556 | 3,481 | 3,504 | 863,900 |
| 2023/11/24 | 3,420 | 3,502 | 3,417 | 3,477 | 1,060,900 |
| 2023/11/22 | 3,305 | 3,376 | 3,298 | 3,369 | 557,200 |
| 2023/11/21 | 3,309 | 3,333 | 3,297 | 3,306 | 654,700 |
| 2023/11/20 | 3,345 | 3,359 | 3,294 | 3,296 | 608,100 |
| 2023/11/17 | 3,309 | 3,358 | 3,307 | 3,351 | 754,900 |
| 2023/11/16 | 3,321 | 3,321 | 3,266 | 3,309 | 800,500 |
| 2023/11/15 | 3,356 | 3,364 | 3,309 | 3,322 | 820,100 |
| 2023/11/14 | 3,381 | 3,395 | 3,294 | 3,320 | 798,800 |
| 2023/11/13 | 3,400 | 3,412 | 3,338 | 3,349 | 656,700 |
| 2023/11/10 | 3,334 | 3,406 | 3,309 | 3,391 | 715,700 |
| 2023/11/09 | 3,307 | 3,349 | 3,246 | 3,331 | 888,300 |
| 2023/11/08 | 3,408 | 3,433 | 3,280 | 3,333 | 1,023,800 |
| 2023/11/07 | 3,459 | 3,496 | 3,379 | 3,381 | 879,000 |
| 2023/11/06 | 3,536 | 3,536 | 3,454 | 3,484 | 980,200 |
| 2023/11/02 | 3,571 | 3,588 | 3,491 | 3,491 | 682,400 |
| 2023/11/01 | 3,503 | 3,552 | 3,499 | 3,542 | 910,900 |
| 2023/10/31 | 3,379 | 3,455 | 3,358 | 3,452 | 866,200 |
| 2023/10/30 | 3,389 | 3,404 | 3,313 | 3,340 | 549,400 |
| 2023/10/27 | 3,380 | 3,425 | 3,375 | 3,423 | 652,300 |
| 2023/10/26 | 3,329 | 3,399 | 3,318 | 3,341 | 697,200 |
| 2023/10/25 | 3,349 | 3,405 | 3,342 | 3,369 | 662,000 |
| 2023/10/24 | 3,315 | 3,338 | 3,251 | 3,325 | 645,600 |
| 2023/10/23 | 3,302 | 3,326 | 3,287 | 3,298 | 606,300 |
| 2023/10/20 | 3,284 | 3,335 | 3,274 | 3,302 | 620,800 |
| 2023/10/19 | 3,280 | 3,342 | 3,276 | 3,327 | 611,500 |
| 2023/10/18 | 3,347 | 3,350 | 3,301 | 3,340 | 678,000 |
| 2023/10/17 | 3,331 | 3,362 | 3,273 | 3,305 | 720,800 |
| 2023/10/16 | 3,342 | 3,346 | 3,248 | 3,271 | 827,700 |
| 2023/10/13 | 3,382 | 3,400 | 3,332 | 3,350 | 926,800 |
| 2023/10/12 | 3,401 | 3,445 | 3,390 | 3,433 | 911,100 |
| 2023/10/11 | 3,427 | 3,446 | 3,379 | 3,385 | 1,117,600 |
| 2023/10/10 | 3,375 | 3,473 | 3,375 | 3,454 | 976,000 |
| 2023/10/06 | 3,353 | 3,413 | 3,339 | 3,370 | 826,900 |
| 2023/10/05 | 3,294 | 3,362 | 3,263 | 3,360 | 966,200 |
| 2023/10/04 | 3,361 | 3,375 | 3,293 | 3,296 | 1,411,800 |
| 2023/10/03 | 3,476 | 3,482 | 3,389 | 3,401 | 1,196,400 |