日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 750 751 738 742 1,440,000
2010/12/29 744 749 743 749 853,000
2010/12/28 742 748 742 744 574,000
2010/12/27 738 749 738 747 1,072,000
2010/12/24 740 744 735 738 1,502,000
2010/12/22 746 752 744 745 1,757,000
2010/12/21 743 755 743 752 1,756,000
2010/12/20 752 753 740 743 2,458,000
2010/12/17 750 755 746 746 2,486,000
2010/12/16 760 760 748 748 4,239,000
2010/12/15 756 764 756 760 2,536,000
2010/12/14 760 763 755 761 2,060,000
2010/12/13 746 760 745 759 2,866,000
2010/12/10 753 753 741 748 6,565,000
2010/12/09 736 745 734 744 2,569,000
2010/12/08 730 738 728 733 2,449,000
2010/12/07 725 728 721 728 2,557,000
2010/12/06 723 729 723 724 1,746,000
2010/12/03 725 728 720 725 2,042,000
2010/12/02 718 719 713 716 2,061,000
2010/12/01 699 706 696 706 2,265,000
2010/11/30 701 706 696 700 3,335,000
2010/11/29 691 706 690 700 1,842,000
2010/11/26 691 697 689 690 1,034,000
2010/11/25 694 698 690 691 1,996,000
2010/11/24 686 699 684 693 2,057,000
2010/11/22 704 705 697 701 1,740,000
2010/11/19 696 701 693 694 2,763,000
2010/11/18 666 696 666 696 4,271,000
2010/11/17 663 669 663 666 2,022,000
2010/11/16 684 685 667 671 2,358,000
2010/11/15 677 683 674 682 2,010,000
2010/11/12 674 676 663 672 3,764,000
2010/11/11 680 686 678 683 2,225,000
2010/11/10 684 688 679 682 1,873,000
2010/11/09 677 683 673 675 2,090,000
2010/11/08 673 682 671 674 2,192,000
2010/11/05 669 678 667 670 2,687,000
2010/11/04 656 660 651 653 1,638,000
2010/11/02 645 646 639 644 1,557,000
2010/11/01 649 657 642 644 2,100,000
2010/10/29 650 652 640 648 2,435,000
2010/10/28 649 654 642 647 4,026,000
2010/10/27 655 660 648 651 3,165,000
2010/10/26 643 654 643 648 1,988,000
2010/10/25 643 651 641 642 1,846,000
2010/10/22 649 654 645 649 2,520,000
2010/10/21 641 650 639 644 2,514,000
2010/10/20 642 647 638 641 2,697,000
2010/10/19 643 660 643 655 1,755,000
2010/10/18 642 649 638 646 1,746,000
2010/10/15 652 652 641 645 2,056,000
2010/10/14 656 662 652 654 2,427,000
2010/10/13 655 657 646 647 2,572,000
2010/10/12 667 668 644 645 2,521,000
2010/10/08 665 673 661 664 2,665,000
2010/10/07 663 673 660 664 1,748,000
2010/10/06 660 669 656 668 2,642,000
2010/10/05 642 656 639 652 2,389,000
2010/10/04 654 659 644 645 2,714,000
2010/10/01 655 659 646 653 2,493,000
2010/09/30 678 679 651 653 3,097,000
2010/09/29 674 678 670 675 2,749,000
2010/09/28 670 671 665 668 1,938,000
2010/09/27 675 682 672 679 2,116,000
2010/09/24 668 683 666 674 3,183,000
2010/09/22 675 684 673 680 1,954,000
2010/09/21 685 685 671 674 2,085,000
2010/09/17 678 685 674 683 1,977,000
2010/09/16 690 690 670 673 2,925,000
2010/09/15 668 690 663 685 2,549,000
2010/09/14 671 673 665 668 1,472,000
2010/09/13 678 682 670 671 1,860,000
2010/09/10 671 681 669 671 5,581,000
2010/09/09 657 663 652 661 2,508,000
2010/09/08 660 661 647 648 2,167,000
2010/09/07 672 676 668 671 1,229,000
2010/09/06 670 675 663 675 1,417,000
2010/09/03 662 666 656 662 1,839,000
2010/09/02 662 662 648 660 1,931,000
2010/09/01 639 644 634 643 2,929,000
2010/08/31 660 660 638 640 3,752,000
2010/08/30 663 677 662 669 2,127,000
2010/08/27 647 660 645 655 2,485,000
2010/08/26 661 665 647 650 2,801,000
2010/08/25 658 659 648 651 2,790,000
2010/08/24 662 669 659 661 2,381,000
2010/08/23 667 668 661 666 1,776,000
2010/08/20 674 677 666 667 2,659,000
2010/08/19 675 688 673 688 2,501,000
2010/08/18 678 680 666 673 2,017,000
2010/08/17 669 677 668 674 1,879,000
2010/08/16 669 677 665 675 3,229,000
2010/08/13 664 669 657 668 3,335,000
2010/08/12 671 675 660 667 4,555,000
2010/08/11 703 708 683 685 5,152,000
2010/08/10 725 736 723 733 2,181,000
2010/08/09 718 725 717 720 1,468,000
2010/08/06 712 730 712 730 1,312,000
2010/08/05 726 731 714 720 1,780,000
2010/08/04 719 722 711 715 1,068,000
2010/08/03 730 733 722 726 1,043,000
2010/08/02 720 727 715 717 909,000
2010/07/30 723 723 710 713 1,402,000
2010/07/29 728 729 722 725 1,133,000
2010/07/28 733 748 732 737 1,756,000
2010/07/27 718 725 712 720 1,342,000
2010/07/26 721 726 718 720 672,000
2010/07/23 710 718 706 713 1,615,000
2010/07/22 707 708 701 702 1,456,000
2010/07/21 714 719 706 712 1,293,000
2010/07/20 708 718 708 711 1,502,000
2010/07/16 744 744 723 723 1,518,000
2010/07/15 754 754 746 746 1,058,000
2010/07/14 754 761 749 755 2,140,000
2010/07/13 738 740 731 735 1,239,000
2010/07/12 740 748 736 737 1,232,000
2010/07/09 746 750 737 745 1,892,000
2010/07/08 740 742 734 737 1,667,000
2010/07/07 719 723 714 720 1,980,000
2010/07/06 707 718 704 716 1,894,000
2010/07/05 713 722 713 719 1,077,000
2010/07/02 714 714 702 708 1,468,000
2010/07/01 709 714 702 707 1,812,000
2010/06/30 716 717 708 709 2,646,000
2010/06/29 738 738 726 729 1,729,000
2010/06/28 746 746 732 734 1,645,000
2010/06/25 733 745 733 745 1,777,000
2010/06/24 752 757 745 745 1,748,000
2010/06/23 760 760 753 756 1,779,000
2010/06/22 774 777 765 768 1,634,000
2010/06/21 774 785 771 784 1,074,000
2010/06/18 767 769 760 763 1,345,000
2010/06/17 770 770 762 767 1,143,000
2010/06/16 774 775 766 773 1,535,000
2010/06/15 767 767 756 762 1,542,000
2010/06/14 765 769 762 765 1,332,000
2010/06/11 760 760 749 752 5,042,000
2010/06/10 748 748 738 745 1,230,000
2010/06/09 734 743 731 740 2,111,000
2010/06/08 737 752 733 744 1,859,000
2010/06/07 760 760 745 749 1,834,000
2010/06/04 785 788 775 775 2,621,000
2010/06/03 783 799 780 794 2,892,000
2010/06/02 766 781 763 768 1,668,000
2010/06/01 779 783 760 776 1,683,000
2010/05/31 768 784 767 777 2,550,000
2010/05/28 781 782 760 762 5,073,000
2010/05/27 740 777 728 772 5,707,000
2010/05/26 763 769 752 753 3,145,000
2010/05/25 770 771 754 759 1,780,000
2010/05/24 767 780 767 773 1,509,000
2010/05/21 784 786 770 779 2,403,000
2010/05/20 798 807 794 800 1,832,000
2010/05/19 811 812 798 811 2,472,000
2010/05/18 823 834 822 826 1,641,000
2010/05/17 821 825 812 822 2,069,000
2010/05/14 832 847 829 836 2,777,000
2010/05/13 838 848 836 846 3,061,000
2010/05/12 830 830 808 816 1,587,000
2010/05/11 831 842 822 824 1,803,000
2010/05/10 798 829 794 825 3,085,000
2010/05/07 808 811 794 809 3,094,000
2010/05/06 835 843 831 840 2,445,000
2010/04/30 853 864 852 862 1,261,000
2010/04/28 862 871 845 853 2,741,000
2010/04/27 874 877 866 872 1,516,000
2010/04/26 880 886 878 880 1,126,000
2010/04/23 867 871 856 867 1,495,000
2010/04/22 867 867 855 866 1,711,000
2010/04/21 876 885 874 875 2,968,000
2010/04/20 856 869 849 861 2,088,000
2010/04/19 844 851 840 846 1,734,000
2010/04/16 866 866 850 858 1,996,000
2010/04/15 864 870 861 866 1,937,000
2010/04/14 850 859 845 856 3,278,000
2010/04/13 847 851 838 843 2,123,000
2010/04/12 846 849 841 841 1,709,000
2010/04/09 835 848 834 836 4,301,000
2010/04/08 841 848 834 836 1,974,000
2010/04/07 850 861 846 851 2,766,000
2010/04/06 851 851 840 844 2,089,000
2010/04/05 848 848 839 844 1,608,000
2010/04/02 847 848 836 839 1,994,000
2010/04/01 844 849 826 837 3,706,000
2010/03/31 846 853 841 844 3,655,000
2010/03/30 815 832 811 831 2,567,000
2010/03/29 800 810 799 810 1,486,000
2010/03/26 817 822 810 821 2,148,000
2010/03/25 812 820 806 807 2,155,000
2010/03/24 817 823 807 814 1,660,000
2010/03/23 820 829 815 815 2,420,000
2010/03/19 809 816 805 815 3,277,000
2010/03/18 805 814 801 804 2,018,000
2010/03/17 799 804 794 801 1,727,000
2010/03/16 794 798 789 792 1,333,000
2010/03/15 800 802 790 793 1,290,000
2010/03/12 793 797 784 791 5,929,000
2010/03/11 773 777 769 776 1,216,000
2010/03/10 780 780 763 765 1,847,000
2010/03/09 770 779 768 772 1,785,000
2010/03/08 773 775 762 767 2,669,000
2010/03/05 753 766 751 760 2,652,000
2010/03/04 760 767 746 746 2,676,000
2010/03/03 771 780 762 765 2,262,000
2010/03/02 774 775 767 775 1,159,000
2010/03/01 773 778 769 773 1,471,000
2010/02/26 770 776 763 772 2,618,000
2010/02/25 772 776 762 770 1,395,000
2010/02/24 773 776 761 772 1,832,000
2010/02/23 785 790 778 788 1,124,000
2010/02/22 785 797 780 790 1,375,000
2010/02/19 781 788 771 773 1,532,000
2010/02/18 775 788 771 786 1,355,000
2010/02/17 773 782 771 781 1,564,000
2010/02/16 770 774 767 770 775,000
2010/02/15 771 777 763 763 1,166,000
2010/02/12 762 775 762 775 2,535,000
2010/02/10 766 770 751 756 2,572,000
2010/02/09 761 772 756 769 2,348,000
2010/02/08 782 787 773 773 1,502,000
2010/02/05 785 788 777 783 2,401,000
2010/02/04 810 814 799 803 1,943,000
2010/02/03 802 811 800 805 2,076,000
2010/02/02 788 801 782 793 2,010,000
2010/02/01 777 791 770 790 2,521,000
2010/01/29 796 796 785 790 2,342,000
2010/01/28 812 815 799 805 3,592,000
2010/01/27 810 822 804 814 5,494,000
2010/01/26 797 807 791 795 4,065,000
2010/01/25 764 779 760 776 1,997,000
2010/01/22 780 788 768 779 2,691,000
2010/01/21 797 807 787 807 2,834,000
2010/01/20 808 809 795 797 1,859,000
2010/01/19 795 800 790 794 1,423,000
2010/01/18 801 808 787 798 2,204,000
2010/01/15 790 804 785 798 3,165,000
2010/01/14 764 795 764 792 2,367,000
2010/01/13 775 790 775 779 2,165,000
2010/01/12 775 791 774 790 1,546,000
2010/01/08 790 790 776 782 2,427,000
2010/01/07 773 777 767 777 1,514,000
2010/01/06 766 772 758 765 1,445,000
2010/01/05 770 770 760 766 1,948,000
2010/01/04 759 765 754 760 879,000

このページの先頭へ