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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 3,998 | 4,021 | 3,923 | 3,944 | 662,600 |
| 2025/04/15 | 4,030 | 4,040 | 3,937 | 3,973 | 728,200 |
| 2025/04/14 | 3,898 | 3,939 | 3,868 | 3,868 | 516,000 |
| 2025/04/11 | 3,689 | 3,859 | 3,662 | 3,828 | 649,700 |
| 2025/04/10 | 3,861 | 3,926 | 3,769 | 3,899 | 935,000 |
| 2025/04/09 | 3,621 | 3,666 | 3,542 | 3,581 | 759,700 |
| 2025/04/08 | 3,569 | 3,728 | 3,563 | 3,691 | 627,000 |
| 2025/04/07 | 3,436 | 3,541 | 3,400 | 3,499 | 988,800 |
| 2025/04/04 | 3,848 | 3,901 | 3,759 | 3,817 | 827,100 |
| 2025/04/03 | 3,923 | 3,998 | 3,918 | 3,986 | 682,000 |
| 2025/04/02 | 4,088 | 4,099 | 4,048 | 4,063 | 708,200 |
| 2025/04/01 | 4,194 | 4,217 | 4,142 | 4,154 | 836,400 |
| 2025/03/31 | 4,085 | 4,094 | 4,033 | 4,054 | 918,100 |
| 2025/03/28 | 4,216 | 4,225 | 4,153 | 4,201 | 734,200 |
| 2025/03/27 | 4,273 | 4,276 | 4,215 | 4,275 | 803,600 |
| 2025/03/26 | 4,295 | 4,342 | 4,255 | 4,304 | 747,500 |
| 2025/03/25 | 4,288 | 4,308 | 4,234 | 4,279 | 600,600 |
| 2025/03/24 | 4,322 | 4,326 | 4,246 | 4,262 | 543,500 |
| 2025/03/21 | 4,292 | 4,338 | 4,268 | 4,304 | 1,424,700 |
| 2025/03/19 | 4,313 | 4,331 | 4,220 | 4,235 | 679,000 |
| 2025/03/18 | 4,348 | 4,375 | 4,320 | 4,341 | 756,600 |
| 2025/03/17 | 4,330 | 4,349 | 4,285 | 4,294 | 851,600 |
| 2025/03/14 | 4,218 | 4,314 | 4,170 | 4,290 | 1,650,800 |
| 2025/03/13 | 4,300 | 4,361 | 4,262 | 4,303 | 1,223,100 |
| 2025/03/12 | 4,255 | 4,356 | 4,230 | 4,313 | 1,096,300 |
| 2025/03/11 | 4,208 | 4,283 | 4,186 | 4,255 | 1,113,900 |
| 2025/03/10 | 4,430 | 4,449 | 4,348 | 4,410 | 841,800 |
| 2025/03/07 | 4,457 | 4,524 | 4,422 | 4,450 | 1,455,700 |
| 2025/03/06 | 4,636 | 4,656 | 4,514 | 4,527 | 1,062,600 |
| 2025/03/05 | 4,593 | 4,670 | 4,572 | 4,606 | 1,238,400 |
| 2025/03/04 | 4,630 | 4,663 | 4,572 | 4,593 | 782,200 |
| 2025/03/03 | 4,489 | 4,657 | 4,477 | 4,631 | 1,508,700 |
| 2025/02/28 | 4,489 | 4,491 | 4,385 | 4,422 | 1,349,000 |
| 2025/02/27 | 4,455 | 4,604 | 4,455 | 4,542 | 1,073,800 |
| 2025/02/26 | 4,498 | 4,543 | 4,430 | 4,509 | 720,000 |
| 2025/02/25 | 4,490 | 4,553 | 4,480 | 4,515 | 801,900 |
| 2025/02/21 | 4,530 | 4,609 | 4,526 | 4,575 | 757,600 |
| 2025/02/20 | 4,574 | 4,612 | 4,557 | 4,597 | 757,400 |
| 2025/02/19 | 4,830 | 4,866 | 4,576 | 4,622 | 1,992,500 |
| 2025/02/18 | 4,678 | 4,866 | 4,659 | 4,842 | 1,057,600 |
| 2025/02/17 | 4,660 | 4,741 | 4,647 | 4,690 | 1,207,900 |
| 2025/02/14 | 4,629 | 4,759 | 4,624 | 4,703 | 3,065,300 |
| 2025/02/13 | 4,040 | 4,095 | 4,005 | 4,071 | 931,000 |
| 2025/02/12 | 4,028 | 4,048 | 3,995 | 4,016 | 900,500 |
| 2025/02/10 | 4,056 | 4,083 | 4,047 | 4,053 | 520,900 |
| 2025/02/07 | 4,063 | 4,082 | 4,036 | 4,055 | 514,500 |
| 2025/02/06 | 4,054 | 4,088 | 4,036 | 4,067 | 877,700 |
| 2025/02/05 | 4,150 | 4,194 | 4,061 | 4,072 | 1,156,800 |
| 2025/02/04 | 4,240 | 4,244 | 4,130 | 4,144 | 883,200 |
| 2025/02/03 | 4,248 | 4,279 | 4,167 | 4,198 | 861,100 |
| 2025/01/31 | 4,361 | 4,382 | 4,345 | 4,368 | 772,000 |
| 2025/01/30 | 4,358 | 4,402 | 4,355 | 4,390 | 487,700 |
| 2025/01/29 | 4,350 | 4,374 | 4,314 | 4,364 | 712,200 |
| 2025/01/28 | 4,392 | 4,397 | 4,302 | 4,363 | 742,700 |
| 2025/01/27 | 4,490 | 4,510 | 4,416 | 4,433 | 572,700 |
| 2025/01/24 | 4,500 | 4,500 | 4,418 | 4,440 | 684,700 |
| 2025/01/23 | 4,417 | 4,500 | 4,408 | 4,478 | 741,200 |
| 2025/01/22 | 4,350 | 4,429 | 4,329 | 4,429 | 671,800 |
| 2025/01/21 | 4,315 | 4,352 | 4,306 | 4,329 | 701,100 |
| 2025/01/20 | 4,349 | 4,378 | 4,303 | 4,315 | 568,700 |
| 2025/01/17 | 4,258 | 4,367 | 4,250 | 4,363 | 996,700 |
| 2025/01/16 | 4,235 | 4,316 | 4,235 | 4,268 | 823,100 |
| 2025/01/15 | 4,224 | 4,280 | 4,223 | 4,255 | 774,000 |
| 2025/01/14 | 4,358 | 4,426 | 4,202 | 4,224 | 1,572,900 |
| 2025/01/10 | 4,320 | 4,364 | 4,295 | 4,315 | 1,077,200 |
| 2025/01/09 | 4,244 | 4,340 | 4,244 | 4,297 | 1,246,800 |
| 2025/01/08 | 4,187 | 4,265 | 4,179 | 4,244 | 806,200 |
| 2025/01/07 | 4,193 | 4,227 | 4,183 | 4,189 | 942,100 |
| 2025/01/06 | 4,194 | 4,214 | 4,142 | 4,165 | 992,700 |
| 2024/12/30 | 4,209 | 4,245 | 4,184 | 4,209 | 669,000 |
| 2024/12/27 | 4,140 | 4,201 | 4,108 | 4,200 | 738,800 |
| 2024/12/26 | 4,139 | 4,180 | 4,123 | 4,165 | 670,800 |
| 2024/12/25 | 4,070 | 4,129 | 4,050 | 4,129 | 1,037,700 |
| 2024/12/24 | 3,985 | 4,044 | 3,947 | 4,043 | 896,700 |
| 2024/12/23 | 3,890 | 3,978 | 3,888 | 3,961 | 1,560,800 |
| 2024/12/20 | 4,147 | 4,155 | 3,835 | 3,855 | 4,003,800 |
| 2024/12/19 | 4,119 | 4,226 | 4,082 | 4,158 | 1,660,100 |
| 2024/12/18 | 4,184 | 4,227 | 4,163 | 4,182 | 1,006,500 |
| 2024/12/17 | 4,142 | 4,232 | 4,142 | 4,177 | 1,417,200 |
| 2024/12/16 | 4,091 | 4,158 | 4,091 | 4,139 | 1,094,000 |
| 2024/12/13 | 4,031 | 4,099 | 4,024 | 4,087 | 1,239,200 |
| 2024/12/12 | 4,145 | 4,145 | 4,077 | 4,078 | 1,144,300 |
| 2024/12/11 | 4,133 | 4,167 | 4,085 | 4,099 | 1,146,300 |
| 2024/12/10 | 4,025 | 4,099 | 4,013 | 4,066 | 1,027,300 |
| 2024/12/09 | 3,996 | 4,027 | 3,988 | 4,002 | 802,900 |
| 2024/12/06 | 3,998 | 4,012 | 3,954 | 3,975 | 767,400 |
| 2024/12/05 | 4,070 | 4,078 | 4,010 | 4,010 | 718,700 |
| 2024/12/04 | 4,056 | 4,074 | 3,985 | 4,030 | 930,400 |
| 2024/12/03 | 4,048 | 4,118 | 4,036 | 4,073 | 1,121,300 |
| 2024/12/02 | 4,009 | 4,059 | 3,985 | 4,034 | 861,800 |
| 2024/11/29 | 4,015 | 4,066 | 4,007 | 4,007 | 796,800 |
| 2024/11/28 | 3,946 | 4,044 | 3,944 | 4,026 | 871,900 |
| 2024/11/27 | 3,979 | 4,017 | 3,934 | 3,964 | 909,200 |
| 2024/11/26 | 4,050 | 4,095 | 3,954 | 3,980 | 988,700 |
| 2024/11/25 | 4,074 | 4,127 | 4,062 | 4,062 | 1,171,800 |
| 2024/11/22 | 4,005 | 4,071 | 4,001 | 4,026 | 1,053,300 |
| 2024/11/21 | 4,072 | 4,088 | 3,998 | 4,004 | 724,600 |
| 2024/11/20 | 4,082 | 4,118 | 4,042 | 4,078 | 932,600 |
| 2024/11/19 | 4,113 | 4,150 | 4,074 | 4,108 | 916,300 |
| 2024/11/18 | 4,132 | 4,137 | 4,085 | 4,093 | 1,071,100 |
| 2024/11/15 | 4,295 | 4,346 | 4,167 | 4,167 | 1,188,900 |
| 2024/11/14 | 4,425 | 4,533 | 4,265 | 4,265 | 1,497,700 |
| 2024/11/13 | 4,729 | 4,740 | 4,578 | 4,643 | 1,203,700 |
| 2024/11/12 | 4,770 | 4,784 | 4,697 | 4,710 | 872,400 |
| 2024/11/11 | 4,733 | 4,774 | 4,712 | 4,732 | 768,300 |
| 2024/11/08 | 4,730 | 4,759 | 4,688 | 4,733 | 757,000 |
| 2024/11/07 | 4,620 | 4,734 | 4,620 | 4,724 | 946,700 |
| 2024/11/06 | 4,506 | 4,599 | 4,484 | 4,550 | 748,700 |
| 2024/11/05 | 4,446 | 4,491 | 4,428 | 4,456 | 721,000 |
| 2024/11/01 | 4,455 | 4,518 | 4,420 | 4,438 | 566,900 |
| 2024/10/31 | 4,517 | 4,544 | 4,474 | 4,514 | 818,500 |
| 2024/10/30 | 4,450 | 4,569 | 4,450 | 4,505 | 2,949,700 |
| 2024/10/29 | 4,358 | 4,428 | 4,358 | 4,415 | 620,300 |
| 2024/10/28 | 4,305 | 4,394 | 4,283 | 4,367 | 656,800 |
| 2024/10/25 | 4,301 | 4,337 | 4,270 | 4,314 | 511,200 |
| 2024/10/24 | 4,231 | 4,352 | 4,217 | 4,339 | 722,200 |
| 2024/10/23 | 4,253 | 4,286 | 4,231 | 4,247 | 456,000 |
| 2024/10/22 | 4,304 | 4,331 | 4,237 | 4,248 | 607,600 |
| 2024/10/21 | 4,336 | 4,367 | 4,300 | 4,307 | 499,000 |
| 2024/10/18 | 4,378 | 4,395 | 4,318 | 4,323 | 601,000 |
| 2024/10/17 | 4,376 | 4,426 | 4,354 | 4,357 | 531,100 |
| 2024/10/16 | 4,355 | 4,430 | 4,335 | 4,356 | 557,600 |
| 2024/10/15 | 4,376 | 4,473 | 4,370 | 4,398 | 917,900 |
| 2024/10/11 | 4,391 | 4,428 | 4,348 | 4,348 | 1,020,400 |
| 2024/10/10 | 4,470 | 4,500 | 4,345 | 4,382 | 1,314,200 |
| 2024/10/09 | 4,480 | 4,532 | 4,462 | 4,492 | 888,700 |
| 2024/10/08 | 4,435 | 4,480 | 4,421 | 4,434 | 1,175,400 |
| 2024/10/07 | 4,518 | 4,524 | 4,472 | 4,494 | 900,800 |
| 2024/10/04 | 4,447 | 4,511 | 4,441 | 4,479 | 804,700 |
| 2024/10/03 | 4,549 | 4,555 | 4,415 | 4,466 | 808,200 |
| 2024/10/02 | 4,324 | 4,432 | 4,315 | 4,371 | 859,600 |
| 2024/10/01 | 4,279 | 4,384 | 4,264 | 4,377 | 661,100 |
| 2024/09/30 | 4,272 | 4,300 | 4,130 | 4,244 | 1,019,500 |
| 2024/09/27 | 4,421 | 4,490 | 4,409 | 4,482 | 993,900 |
| 2024/09/26 | 4,436 | 4,512 | 4,384 | 4,490 | 907,600 |
| 2024/09/25 | 4,355 | 4,384 | 4,290 | 4,366 | 561,800 |
| 2024/09/24 | 4,403 | 4,419 | 4,378 | 4,382 | 719,700 |
| 2024/09/20 | 4,413 | 4,441 | 4,349 | 4,367 | 1,415,000 |
| 2024/09/19 | 4,373 | 4,406 | 4,344 | 4,377 | 622,200 |
| 2024/09/18 | 4,266 | 4,350 | 4,258 | 4,303 | 600,900 |
| 2024/09/17 | 4,280 | 4,307 | 4,169 | 4,237 | 692,100 |
| 2024/09/13 | 4,291 | 4,308 | 4,234 | 4,251 | 1,111,700 |
| 2024/09/12 | 4,216 | 4,290 | 4,207 | 4,260 | 919,300 |
| 2024/09/11 | 4,253 | 4,276 | 4,124 | 4,146 | 833,300 |
| 2024/09/10 | 4,299 | 4,349 | 4,270 | 4,281 | 1,003,000 |
| 2024/09/09 | 4,165 | 4,270 | 4,153 | 4,261 | 1,006,300 |
| 2024/09/06 | 4,170 | 4,213 | 4,157 | 4,174 | 717,800 |
| 2024/09/05 | 4,157 | 4,265 | 4,117 | 4,164 | 667,000 |
| 2024/09/04 | 4,150 | 4,250 | 4,150 | 4,204 | 920,500 |
| 2024/09/03 | 4,363 | 4,437 | 4,363 | 4,408 | 501,400 |
| 2024/09/02 | 4,400 | 4,444 | 4,330 | 4,373 | 569,800 |
| 2024/08/30 | 4,301 | 4,425 | 4,301 | 4,383 | 1,794,900 |
| 2024/08/29 | 4,220 | 4,316 | 4,220 | 4,293 | 674,100 |
| 2024/08/28 | 4,190 | 4,252 | 4,182 | 4,231 | 745,300 |
| 2024/08/27 | 4,151 | 4,193 | 4,124 | 4,174 | 1,349,800 |
| 2024/08/26 | 4,214 | 4,227 | 4,130 | 4,148 | 1,192,200 |
| 2024/08/23 | 4,158 | 4,256 | 4,158 | 4,229 | 855,400 |
| 2024/08/22 | 4,096 | 4,170 | 4,081 | 4,159 | 918,500 |
| 2024/08/21 | 4,140 | 4,168 | 4,132 | 4,136 | 665,200 |
| 2024/08/20 | 4,180 | 4,209 | 4,145 | 4,189 | 635,200 |
| 2024/08/19 | 4,183 | 4,228 | 4,134 | 4,143 | 568,400 |