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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/07/23 | 3,930 | 4,039 | 3,905 | 4,021 | 901,300 |
| 2025/07/22 | 3,892 | 3,947 | 3,881 | 3,904 | 699,200 |
| 2025/07/18 | 3,912 | 3,922 | 3,881 | 3,911 | 634,200 |
| 2025/07/17 | 3,815 | 3,864 | 3,815 | 3,864 | 608,300 |
| 2025/07/16 | 3,847 | 3,855 | 3,815 | 3,835 | 542,100 |
| 2025/07/15 | 3,907 | 3,911 | 3,847 | 3,847 | 636,900 |
| 2025/07/14 | 3,941 | 3,953 | 3,890 | 3,918 | 502,200 |
| 2025/07/11 | 3,995 | 4,026 | 3,937 | 3,963 | 843,400 |
| 2025/07/10 | 3,903 | 3,957 | 3,890 | 3,942 | 950,300 |
| 2025/07/09 | 3,921 | 3,931 | 3,863 | 3,903 | 688,500 |
| 2025/07/08 | 3,853 | 3,913 | 3,842 | 3,902 | 810,100 |
| 2025/07/07 | 3,888 | 3,914 | 3,848 | 3,866 | 533,400 |
| 2025/07/04 | 3,844 | 3,858 | 3,811 | 3,858 | 578,200 |
| 2025/07/03 | 3,900 | 3,905 | 3,825 | 3,843 | 1,138,500 |
| 2025/07/02 | 3,892 | 3,953 | 3,874 | 3,934 | 1,078,400 |
| 2025/07/01 | 3,882 | 3,930 | 3,854 | 3,909 | 875,100 |
| 2025/06/30 | 3,947 | 3,967 | 3,909 | 3,925 | 1,037,000 |
| 2025/06/27 | 3,897 | 4,008 | 3,888 | 3,924 | 3,770,300 |
| 2025/06/26 | 3,842 | 3,860 | 3,814 | 3,836 | 927,300 |
| 2025/06/25 | 3,711 | 3,817 | 3,709 | 3,808 | 1,327,400 |
| 2025/06/24 | 3,749 | 3,753 | 3,715 | 3,715 | 631,600 |
| 2025/06/23 | 3,711 | 3,755 | 3,680 | 3,710 | 637,400 |
| 2025/06/20 | 3,674 | 3,749 | 3,660 | 3,739 | 2,522,200 |
| 2025/06/19 | 3,660 | 3,717 | 3,619 | 3,716 | 1,028,200 |
| 2025/06/18 | 3,588 | 3,707 | 3,578 | 3,693 | 1,000,900 |
| 2025/06/17 | 3,621 | 3,655 | 3,610 | 3,622 | 879,400 |
| 2025/06/16 | 3,619 | 3,627 | 3,568 | 3,613 | 673,700 |
| 2025/06/13 | 3,627 | 3,642 | 3,559 | 3,584 | 1,080,400 |
| 2025/06/12 | 3,691 | 3,706 | 3,623 | 3,627 | 936,700 |
| 2025/06/11 | 3,626 | 3,684 | 3,626 | 3,672 | 802,300 |
| 2025/06/10 | 3,622 | 3,654 | 3,601 | 3,623 | 982,900 |
| 2025/06/09 | 3,650 | 3,657 | 3,618 | 3,624 | 1,041,300 |
| 2025/06/06 | 3,622 | 3,638 | 3,578 | 3,580 | 1,046,600 |
| 2025/06/05 | 3,682 | 3,708 | 3,621 | 3,623 | 1,415,500 |
| 2025/06/04 | 3,707 | 3,761 | 3,701 | 3,723 | 1,143,800 |
| 2025/06/03 | 3,741 | 3,754 | 3,666 | 3,666 | 1,042,000 |
| 2025/06/02 | 3,807 | 3,809 | 3,735 | 3,741 | 1,067,100 |
| 2025/05/30 | 3,827 | 3,895 | 3,822 | 3,850 | 1,112,100 |
| 2025/05/29 | 3,912 | 3,918 | 3,865 | 3,891 | 915,100 |
| 2025/05/28 | 3,937 | 3,970 | 3,841 | 3,842 | 916,900 |
| 2025/05/27 | 3,900 | 3,918 | 3,850 | 3,867 | 697,900 |
| 2025/05/26 | 3,915 | 3,921 | 3,835 | 3,875 | 920,400 |
| 2025/05/23 | 3,984 | 3,995 | 3,918 | 3,918 | 1,103,600 |
| 2025/05/22 | 3,903 | 4,038 | 3,888 | 4,007 | 815,500 |
| 2025/05/21 | 3,970 | 4,030 | 3,931 | 3,941 | 822,500 |
| 2025/05/20 | 3,974 | 3,990 | 3,911 | 3,938 | 880,800 |
| 2025/05/19 | 4,024 | 4,059 | 3,945 | 3,969 | 1,183,800 |
| 2025/05/16 | 4,142 | 4,155 | 4,022 | 4,063 | 1,000,400 |
| 2025/05/15 | 4,145 | 4,214 | 4,080 | 4,154 | 1,624,000 |
| 2025/05/14 | 4,380 | 4,434 | 4,326 | 4,355 | 1,207,200 |
| 2025/05/13 | 4,359 | 4,366 | 4,319 | 4,319 | 726,500 |
| 2025/05/12 | 4,282 | 4,293 | 4,232 | 4,289 | 449,300 |
| 2025/05/09 | 4,276 | 4,287 | 4,229 | 4,259 | 834,800 |
| 2025/05/08 | 4,131 | 4,257 | 4,113 | 4,214 | 944,900 |
| 2025/05/07 | 4,060 | 4,183 | 4,045 | 4,155 | 953,000 |
| 2025/05/02 | 4,002 | 4,044 | 3,982 | 4,009 | 547,000 |
| 2025/05/01 | 3,975 | 4,022 | 3,951 | 4,007 | 534,300 |
| 2025/04/30 | 4,027 | 4,049 | 3,992 | 3,999 | 815,600 |
| 2025/04/28 | 3,997 | 4,025 | 3,951 | 3,967 | 626,200 |
| 2025/04/25 | 3,978 | 3,994 | 3,955 | 3,980 | 453,800 |
| 2025/04/24 | 3,988 | 4,000 | 3,943 | 3,943 | 407,800 |
| 2025/04/23 | 3,977 | 3,980 | 3,916 | 3,918 | 471,800 |
| 2025/04/22 | 3,862 | 3,876 | 3,827 | 3,837 | 329,200 |
| 2025/04/21 | 3,915 | 3,925 | 3,836 | 3,850 | 382,000 |
| 2025/04/18 | 3,901 | 3,925 | 3,885 | 3,910 | 405,800 |
| 2025/04/17 | 3,920 | 3,938 | 3,887 | 3,909 | 383,000 |