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
2016/12/30 1,112 1,120 1,110 1,116 1,300,000
2016/12/29 1,125 1,130 1,110 1,113 2,395,000
2016/12/28 1,136 1,141 1,130 1,137 1,116,000
2016/12/27 1,139 1,140 1,131 1,135 1,816,000
2016/12/26 1,133 1,141 1,130 1,138 1,145,000
2016/12/22 1,123 1,129 1,118 1,126 1,489,000
2016/12/21 1,133 1,138 1,126 1,127 1,354,000
2016/12/20 1,128 1,138 1,126 1,136 1,412,000
2016/12/19 1,128 1,131 1,123 1,131 1,180,000
2016/12/16 1,130 1,130 1,119 1,128 1,933,000
2016/12/15 1,111 1,124 1,105 1,120 1,922,000
2016/12/14 1,119 1,119 1,108 1,114 1,849,000
2016/12/13 1,098 1,119 1,093 1,119 2,109,000
2016/12/12 1,095 1,099 1,091 1,096 4,297,000
2016/12/09 1,085 1,095 1,080 1,093 3,675,000
2016/12/08 1,079 1,084 1,067 1,078 2,796,000
2016/12/07 1,065 1,066 1,057 1,062 1,516,000
2016/12/06 1,063 1,064 1,045 1,054 2,615,000
2016/12/05 1,055 1,059 1,045 1,052 1,944,000
2016/12/02 1,053 1,068 1,053 1,066 1,730,000
2016/12/01 1,048 1,069 1,046 1,059 2,608,000
2016/11/30 1,041 1,043 1,033 1,037 2,460,000
2016/11/29 1,042 1,050 1,041 1,047 1,669,000
2016/11/28 1,035 1,049 1,035 1,046 1,554,000
2016/11/25 1,038 1,045 1,036 1,042 1,535,000
2016/11/24 1,031 1,039 1,025 1,034 1,886,000
2016/11/22 1,030 1,030 1,017 1,026 1,163,000
2016/11/21 1,015 1,021 1,009 1,020 1,525,000
2016/11/18 1,010 1,011 1,005 1,008 2,010,000
2016/11/17 992 1,006 985 1,004 2,038,000
2016/11/16 996 1,002 991 1,001 2,043,000
2016/11/15 991 991 980 988 1,974,000
2016/11/14 988 998 976 995 2,036,000
2016/11/11 991 992 970 973 2,260,000
2016/11/10 977 984 947 982 2,175,000
2016/11/09 976 982 923 932 2,903,000
2016/11/08 970 973 964 970 1,290,000
2016/11/07 968 976 964 968 1,443,000
2016/11/04 966 969 953 962 1,853,000
2016/11/02 976 978 968 976 1,462,000
2016/11/01 990 991 981 988 1,713,000
2016/10/31 992 993 985 988 1,339,000
2016/10/28 994 997 987 994 1,909,000
2016/10/27 992 995 985 990 1,173,000
2016/10/26 985 995 984 993 1,523,000
2016/10/25 988 990 982 989 1,390,000
2016/10/24 970 989 969 989 1,792,000
2016/10/21 964 975 959 969 1,489,000
2016/10/20 953 963 950 963 1,777,000
2016/10/19 951 954 946 951 1,678,000
2016/10/18 944 960 943 957 1,737,000
2016/10/17 933 950 933 948 1,923,000
2016/10/14 929 935 922 932 1,683,000
2016/10/13 938 943 932 935 1,128,000
2016/10/12 930 944 927 937 1,856,000
2016/10/11 941 944 935 939 1,262,000
2016/10/07 935 940 931 938 1,160,000
2016/10/06 937 942 935 940 1,264,000
2016/10/05 928 937 926 936 1,344,000
2016/10/04 927 930 921 930 1,744,000
2016/10/03 919 925 915 920 1,117,000
2016/09/30 915 917 904 908 1,896,000
2016/09/29 918 925 915 923 1,167,000
2016/09/28 913 915 904 909 1,135,000
2016/09/27 918 929 905 929 1,437,000
2016/09/26 926 931 918 921 1,176,000
2016/09/23 942 943 925 927 1,937,000
2016/09/21 930 943 911 941 1,799,000
2016/09/20 911 930 906 929 1,638,000
2016/09/16 922 923 916 919 1,306,000
2016/09/15 933 933 919 923 1,512,000
2016/09/14 930 936 927 931 1,139,000
2016/09/13 937 940 928 935 886,000
2016/09/12 939 942 930 935 1,264,000
2016/09/09 954 957 942 947 2,585,000
2016/09/08 944 950 936 948 2,281,000
2016/09/07 938 943 932 943 1,516,000
2016/09/06 943 949 939 948 1,421,000
2016/09/05 945 947 937 939 940,000
2016/09/02 933 937 927 935 1,550,000
2016/09/01 928 938 926 937 1,842,000
2016/08/31 913 925 905 922 1,587,000
2016/08/30 904 909 902 907 1,181,000
2016/08/29 909 914 904 914 1,457,000
2016/08/26 894 899 883 889 2,007,000
2016/08/25 899 915 898 904 2,149,000
2016/08/24 885 896 885 894 982,000
2016/08/23 881 891 876 885 1,817,000
2016/08/22 883 887 876 885 1,112,000
2016/08/19 884 889 873 882 2,391,000
2016/08/18 892 896 867 872 3,177,000
2016/08/17 879 897 878 895 2,239,000
2016/08/16 891 895 879 879 1,688,000
2016/08/15 890 893 880 886 1,323,000
2016/08/12 899 919 883 891 2,861,000
2016/08/10 890 891 872 884 1,561,000
2016/08/09 892 901 889 896 1,373,000
2016/08/08 889 895 881 889 1,560,000
2016/08/05 878 886 877 879 1,448,000
2016/08/04 882 886 868 882 1,892,000
2016/08/03 895 901 884 886 2,102,000
2016/08/02 909 919 909 910 1,589,000
2016/08/01 904 924 894 924 2,058,000
2016/07/29 908 915 890 912 2,927,000
2016/07/28 911 912 902 908 1,467,000
2016/07/27 920 929 915 919 2,286,000
2016/07/26 919 919 906 910 1,870,000
2016/07/25 921 922 913 916 1,699,000
2016/07/22 911 918 909 916 1,492,000
2016/07/21 940 944 922 926 1,372,000
2016/07/20 932 936 927 934 1,601,000
2016/07/19 920 939 913 938 2,201,000
2016/07/15 919 921 907 911 2,384,000
2016/07/14 917 923 913 920 2,574,000
2016/07/13 907 912 900 902 2,283,000
2016/07/12 887 910 882 892 2,635,000
2016/07/11 869 887 866 879 2,306,000
2016/07/08 870 875 853 854 3,205,000
2016/07/07 871 871 861 869 2,701,000
2016/07/06 862 873 853 871 2,788,000
2016/07/05 872 876 866 874 1,786,000
2016/07/04 871 884 868 879 1,456,000
2016/07/01 884 888 874 879 1,649,000
2016/06/30 896 898 878 878 2,230,000
2016/06/29 888 893 877 890 1,882,000
2016/06/28 870 886 862 876 2,095,000
2016/06/27 873 881 866 879 1,848,000
2016/06/24 923 926 846 853 3,576,000
2016/06/23 924 926 911 915 1,774,000
2016/06/22 921 926 914 919 1,224,000
2016/06/21 915 924 907 921 1,870,000
2016/06/20 927 931 920 921 2,399,000
2016/06/17 928 936 912 912 2,826,000
2016/06/16 938 941 916 917 2,440,000
2016/06/15 929 945 929 938 1,687,000
2016/06/14 939 945 928 935 2,217,000
2016/06/13 957 958 938 939 1,951,000
2016/06/10 974 977 963 969 2,697,000
2016/06/09 972 983 970 979 1,374,000
2016/06/08 978 982 966 982 1,369,000
2016/06/07 973 977 969 974 1,196,000
2016/06/06 962 971 951 971 1,777,000
2016/06/03 975 977 967 976 1,093,000
2016/06/02 986 986 964 970 1,802,000
2016/06/01 997 1,000 985 990 2,014,000
2016/05/31 999 1,009 993 1,002 3,760,000
2016/05/30 1,005 1,010 997 1,005 1,254,000
2016/05/27 1,002 1,002 992 995 1,031,000
2016/05/26 1,010 1,013 996 997 1,622,000
2016/05/25 1,002 1,003 997 1,001 1,990,000
2016/05/24 985 986 977 983 2,525,000
2016/05/23 999 999 977 990 1,993,000
2016/05/20 994 1,008 992 1,008 2,316,000
2016/05/19 998 1,000 983 993 2,117,000
2016/05/18 986 1,001 982 990 2,435,000
2016/05/17 971 989 956 986 2,504,000
2016/05/16 966 973 959 965 2,186,000
2016/05/13 961 961 942 944 1,955,000
2016/05/12 936 944 932 944 1,218,000
2016/05/11 954 958 944 947 1,315,000
2016/05/10 929 946 924 943 2,126,000
2016/05/09 935 937 924 925 1,110,000
2016/05/06 925 933 916 927 2,200,000
2016/05/02 917 930 912 920 1,779,000
2016/04/28 987 993 922 947 2,607,000
2016/04/27 985 989 976 977 1,300,000
2016/04/26 985 985 973 978 1,712,000
2016/04/25 987 989 977 981 1,892,000
2016/04/22 980 990 973 988 1,606,000
2016/04/21 988 988 977 984 1,539,000
2016/04/20 974 979 966 969 1,264,000
2016/04/19 964 974 963 970 1,688,000
2016/04/18 942 955 942 949 1,466,000
2016/04/15 962 973 960 968 1,550,000
2016/04/14 953 973 950 972 2,725,000
2016/04/13 934 946 931 944 2,101,000
2016/04/12 907 925 906 922 1,626,000
2016/04/11 910 918 897 911 1,463,000
2016/04/08 890 923 883 911 2,898,000
2016/04/07 892 906 889 899 2,350,000
2016/04/06 900 904 889 891 2,559,000
2016/04/05 914 915 896 898 3,030,000
2016/04/04 918 931 910 920 2,383,000
2016/04/01 939 939 910 915 4,245,000
2016/03/31 965 965 943 944 2,417,000
2016/03/30 964 970 956 962 2,144,000
2016/03/29 969 973 952 959 2,592,000
2016/03/28 978 988 976 986 1,424,000
2016/03/25 992 995 979 981 1,072,000
2016/03/24 971 994 969 989 2,070,000
2016/03/23 976 980 969 969 1,566,000
2016/03/22 969 987 963 978 2,823,000
2016/03/18 953 957 944 949 1,849,000
2016/03/17 964 970 951 955 2,276,000
2016/03/16 968 978 966 970 1,329,000
2016/03/15 984 988 971 973 1,740,000
2016/03/14 978 988 971 984 2,235,000
2016/03/11 958 976 954 968 2,749,000
2016/03/10 961 978 961 973 1,772,000
2016/03/09 954 957 942 950 1,918,000
2016/03/08 970 977 951 961 2,837,000
2016/03/07 1,000 1,000 983 986 1,106,000
2016/03/04 1,000 1,001 985 999 1,800,000
2016/03/03 982 1,012 982 1,003 2,334,000
2016/03/02 970 992 963 983 2,873,000
2016/03/01 953 963 946 959 2,386,000
2016/02/29 973 982 953 953 1,773,000
2016/02/26 974 984 966 967 1,781,000
2016/02/25 957 974 957 972 1,849,000
2016/02/24 951 964 946 957 1,879,000
2016/02/23 971 980 959 962 1,880,000
2016/02/22 958 981 957 972 1,788,000
2016/02/19 967 980 952 969 2,245,000
2016/02/18 998 1,001 980 982 1,817,000
2016/02/17 976 989 960 976 2,247,000
2016/02/16 973 1,001 966 983 1,990,000
2016/02/15 981 1,010 968 1,000 3,715,000
2016/02/12 923 964 923 934 5,422,000
2016/02/10 973 981 941 956 3,243,000
2016/02/09 999 1,002 972 980 3,070,000
2016/02/08 1,004 1,033 1,000 1,028 2,254,000
2016/02/05 1,009 1,018 1,001 1,013 1,525,000
2016/02/04 1,018 1,029 1,013 1,021 1,668,000
2016/02/03 1,036 1,042 1,021 1,033 2,068,000
2016/02/02 1,046 1,063 1,040 1,061 2,032,000
2016/02/01 1,048 1,057 1,042 1,053 1,753,000
2016/01/29 1,029 1,044 999 1,040 3,056,000
2016/01/28 1,008 1,024 997 1,014 2,023,000
2016/01/27 1,002 1,014 998 1,012 1,402,000
2016/01/26 986 996 979 985 1,579,000
2016/01/25 1,003 1,014 992 1,007 2,031,000
2016/01/22 979 996 962 995 2,288,000
2016/01/21 976 988 947 948 2,997,000
2016/01/20 1,003 1,003 967 967 3,484,000
2016/01/19 999 1,004 987 995 1,501,000
2016/01/18 989 1,000 979 995 1,879,000
2016/01/15 1,023 1,025 1,000 1,005 2,698,000
2016/01/14 1,013 1,017 991 1,009 2,614,000
2016/01/13 1,021 1,039 1,015 1,032 3,560,000
2016/01/12 1,040 1,044 1,018 1,020 2,848,000
2016/01/08 1,041 1,063 1,041 1,046 3,096,000
2016/01/07 1,072 1,077 1,052 1,055 2,529,000
2016/01/06 1,083 1,091 1,063 1,073 1,986,000
2016/01/05 1,085 1,092 1,076 1,081 2,391,000
2016/01/04 1,112 1,118 1,088 1,090 2,078,000

このページの先頭へ