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
2018/12/28 1,598 1,625 1,595 1,617 646,300
2018/12/27 1,615 1,620 1,587 1,607 1,270,000
2018/12/26 1,559 1,575 1,538 1,567 950,400
2018/12/25 1,600 1,605 1,548 1,550 849,300
2018/12/21 1,648 1,656 1,631 1,645 1,513,300
2018/12/20 1,674 1,683 1,630 1,638 993,800
2018/12/19 1,723 1,724 1,691 1,695 826,500
2018/12/18 1,740 1,744 1,719 1,720 896,600
2018/12/17 1,772 1,782 1,765 1,766 638,900
2018/12/14 1,809 1,828 1,770 1,772 1,877,200
2018/12/13 1,814 1,830 1,804 1,813 981,800
2018/12/12 1,788 1,798 1,767 1,791 1,609,000
2018/12/11 1,801 1,814 1,776 1,787 1,176,500
2018/12/10 1,796 1,817 1,782 1,788 953,600
2018/12/07 1,840 1,846 1,806 1,836 1,159,100
2018/12/06 1,820 1,838 1,818 1,822 1,215,800
2018/12/05 1,789 1,832 1,786 1,824 795,600
2018/12/04 1,860 1,869 1,811 1,812 1,013,800
2018/12/03 1,846 1,855 1,824 1,850 609,500
2018/11/30 1,837 1,850 1,827 1,828 1,235,300
2018/11/29 1,827 1,839 1,816 1,829 943,200
2018/11/28 1,838 1,839 1,799 1,806 1,276,500
2018/11/27 1,825 1,826 1,783 1,814 875,000
2018/11/26 1,803 1,832 1,801 1,830 767,100
2018/11/22 1,787 1,802 1,773 1,799 651,100
2018/11/21 1,723 1,780 1,723 1,775 752,500
2018/11/20 1,751 1,789 1,745 1,783 771,500
2018/11/19 1,775 1,788 1,762 1,770 781,500
2018/11/16 1,759 1,780 1,749 1,774 796,400
2018/11/15 1,713 1,755 1,697 1,754 972,400
2018/11/14 1,678 1,729 1,677 1,725 843,400
2018/11/13 1,673 1,676 1,628 1,674 1,130,200
2018/11/12 1,643 1,725 1,641 1,723 1,021,100
2018/11/09 1,653 1,663 1,633 1,646 786,600
2018/11/08 1,640 1,654 1,629 1,638 655,400
2018/11/07 1,627 1,635 1,603 1,610 730,700
2018/11/06 1,607 1,627 1,605 1,622 580,200
2018/11/05 1,591 1,602 1,572 1,593 649,700
2018/11/02 1,590 1,618 1,575 1,612 983,600
2018/11/01 1,585 1,603 1,577 1,595 723,100
2018/10/31 1,594 1,601 1,570 1,599 1,026,700
2018/10/30 1,560 1,588 1,552 1,581 883,100
2018/10/29 1,546 1,588 1,543 1,565 882,300
2018/10/26 1,542 1,562 1,537 1,546 1,066,800
2018/10/25 1,539 1,551 1,532 1,538 889,300
2018/10/24 1,585 1,598 1,570 1,584 1,103,900
2018/10/23 1,624 1,624 1,582 1,586 904,600
2018/10/22 1,617 1,639 1,607 1,638 732,000
2018/10/19 1,629 1,629 1,606 1,625 970,000
2018/10/18 1,662 1,673 1,646 1,648 773,300
2018/10/17 1,659 1,673 1,647 1,653 1,441,400
2018/10/16 1,655 1,681 1,647 1,672 897,900
2018/10/15 1,704 1,715 1,637 1,655 1,714,400
2018/10/12 1,740 1,745 1,720 1,729 1,126,000
2018/10/11 1,762 1,780 1,733 1,743 1,053,600
2018/10/10 1,820 1,830 1,803 1,809 693,100
2018/10/09 1,826 1,831 1,805 1,809 830,500
2018/10/05 1,833 1,849 1,830 1,833 741,000
2018/10/04 1,850 1,856 1,832 1,841 858,300
2018/10/03 1,831 1,846 1,824 1,831 749,200
2018/10/02 1,837 1,851 1,827 1,831 957,800
2018/10/01 1,828 1,840 1,819 1,828 705,500
2018/09/28 1,805 1,827 1,794 1,825 1,205,700
2018/09/27 1,799 1,802 1,768 1,780 1,162,700
2018/09/26 1,806 1,809 1,776 1,806 964,300
2018/09/26 1 -> 0.50 分割
2018/09/25 937 937 915 919 2,153,000
2018/09/21 919 930 914 923 2,534,000
2018/09/20 908 914 903 909 1,510,000
2018/09/19 915 918 907 911 1,462,000
2018/09/18 874 904 873 900 2,105,000
2018/09/14 866 876 862 876 2,347,000
2018/09/13 862 875 857 858 1,754,000
2018/09/12 860 866 855 864 1,476,000
2018/09/11 860 863 855 862 1,209,000
2018/09/10 849 861 849 859 1,220,000
2018/09/07 848 854 843 852 1,305,000
2018/09/06 860 870 848 851 2,473,000
2018/09/05 863 865 852 863 1,670,000
2018/09/04 864 872 856 866 1,277,000
2018/09/03 867 867 851 857 1,374,000
2018/08/31 874 874 865 867 1,552,000
2018/08/30 889 889 876 879 1,386,000
2018/08/29 882 889 879 884 1,323,000
2018/08/28 880 888 875 875 1,315,000
2018/08/27 882 884 875 880 864,000
2018/08/24 882 886 873 877 938,000
2018/08/23 878 888 877 881 1,600,000
2018/08/22 864 871 859 871 1,338,000
2018/08/21 857 862 853 859 1,699,000
2018/08/20 863 868 855 856 1,327,000
2018/08/17 853 861 850 859 1,163,000
2018/08/16 832 846 830 844 1,541,000
2018/08/15 845 856 832 840 1,353,000
2018/08/14 826 841 824 841 1,427,000
2018/08/13 843 846 815 822 2,911,000
2018/08/10 872 877 857 867 1,975,000
2018/08/09 869 869 859 869 1,178,000
2018/08/08 870 875 864 867 1,321,000
2018/08/07 867 875 863 874 736,000
2018/08/06 861 871 859 867 1,160,000
2018/08/03 871 871 859 867 1,183,000
2018/08/02 867 881 867 873 2,189,000
2018/08/01 855 870 855 870 1,300,000
2018/07/31 856 865 849 859 2,050,000
2018/07/30 856 860 852 855 1,547,000
2018/07/27 856 860 852 859 1,412,000
2018/07/26 861 865 855 860 1,734,000
2018/07/25 849 853 844 852 1,176,000
2018/07/24 841 851 838 847 1,108,000
2018/07/23 825 836 825 832 837,000
2018/07/20 830 839 824 831 1,610,000
2018/07/19 836 838 832 836 1,080,000
2018/07/18 840 846 837 838 1,002,000
2018/07/17 827 840 822 835 1,152,000
2018/07/13 831 834 821 829 2,438,000
2018/07/12 818 826 813 816 1,634,000
2018/07/11 826 826 812 820 1,546,000
2018/07/10 832 842 832 836 1,596,000
2018/07/09 824 829 820 829 1,264,000
2018/07/06 827 829 818 819 2,630,000
2018/07/05 829 832 819 824 1,124,000
2018/07/04 816 836 816 830 1,488,000
2018/07/03 842 844 813 822 2,586,000
2018/07/02 862 864 840 842 1,552,000
2018/06/29 866 873 857 868 1,985,000
2018/06/28 857 863 851 861 1,391,000
2018/06/27 858 867 851 862 1,603,000
2018/06/26 847 865 843 862 1,533,000
2018/06/25 859 863 853 858 1,649,000
2018/06/22 846 851 839 850 2,498,000
2018/06/21 848 852 843 846 2,023,000
2018/06/20 861 861 840 849 2,567,000
2018/06/19 880 881 858 861 2,279,000
2018/06/18 895 896 880 887 2,247,000
2018/06/15 902 907 893 897 3,654,000
2018/06/14 925 925 899 902 2,779,000
2018/06/13 933 939 931 932 938,000
2018/06/12 943 948 929 931 1,698,000
2018/06/11 924 938 922 937 1,676,000
2018/06/08 930 937 919 920 2,206,000
2018/06/07 938 941 930 930 1,555,000
2018/06/06 917 934 916 932 1,828,000
2018/06/05 909 916 909 915 1,454,000
2018/06/04 895 907 892 905 1,672,000
2018/06/01 882 901 880 890 2,215,000
2018/05/31 888 889 877 888 5,054,000
2018/05/30 890 896 885 888 2,142,000
2018/05/29 901 904 893 901 1,379,000
2018/05/28 898 903 889 901 1,236,000
2018/05/25 904 905 896 898 1,860,000
2018/05/24 906 911 896 904 1,601,000
2018/05/23 911 912 900 906 1,694,000
2018/05/22 925 925 911 917 1,291,000
2018/05/21 925 928 917 919 1,392,000
2018/05/18 912 924 908 923 1,752,000
2018/05/17 908 914 906 911 1,737,000
2018/05/16 910 910 899 904 2,277,000
2018/05/15 901 919 899 917 2,654,000
2018/05/14 900 906 890 894 2,185,000
2018/05/11 909 914 903 908 1,412,000
2018/05/10 900 915 896 912 1,488,000
2018/05/09 914 915 901 909 1,821,000
2018/05/08 914 925 911 919 1,182,000
2018/05/07 917 917 908 915 1,347,000
2018/05/02 921 921 912 915 1,041,000
2018/05/01 911 917 907 914 1,154,000
2018/04/27 920 921 909 916 1,405,000
2018/04/26 907 918 904 917 1,841,000
2018/04/25 903 905 892 903 1,920,000
2018/04/24 903 912 900 910 1,704,000
2018/04/23 900 902 893 895 1,039,000
2018/04/20 902 905 897 898 1,363,000
2018/04/19 904 914 901 906 1,777,000
2018/04/18 886 903 885 898 2,328,000
2018/04/17 881 892 878 881 1,958,000
2018/04/16 879 886 876 883 1,187,000
2018/04/13 869 878 868 876 1,940,000
2018/04/12 866 866 858 863 1,448,000
2018/04/11 871 872 864 866 1,366,000
2018/04/10 867 877 862 871 1,854,000
2018/04/09 867 871 861 866 1,354,000
2018/04/06 865 870 861 862 1,943,000
2018/04/05 865 879 863 870 1,865,000
2018/04/04 854 861 849 857 1,889,000
2018/04/03 851 855 840 853 2,248,000
2018/04/02 873 876 863 863 1,143,000
2018/03/30 870 876 859 873 1,453,000
2018/03/29 864 880 854 864 2,184,000
2018/03/28 866 866 848 858 2,135,000
2018/03/27 861 882 856 881 2,379,000
2018/03/26 848 858 838 858 1,977,000
2018/03/23 867 872 850 852 3,198,000
2018/03/22 891 891 874 882 2,086,000
2018/03/20 879 889 878 884 2,538,000
2018/03/19 890 893 878 882 1,172,000
2018/03/16 904 904 892 894 1,866,000
2018/03/15 901 903 889 898 1,463,000
2018/03/14 902 912 902 906 1,267,000
2018/03/13 902 912 901 911 1,225,000
2018/03/12 912 914 906 911 1,841,000
2018/03/09 891 910 885 893 3,178,000
2018/03/08 887 889 874 878 1,996,000
2018/03/07 873 877 867 872 2,273,000
2018/03/06 888 894 876 876 1,769,000
2018/03/05 874 878 871 876 2,229,000
2018/03/02 887 887 874 877 2,774,000
2018/03/01 915 916 900 902 1,961,000
2018/02/28 935 940 919 919 3,527,000
2018/02/27 955 956 945 949 1,672,000
2018/02/26 940 944 934 940 1,158,000
2018/02/23 924 933 923 930 1,650,000
2018/02/22 923 926 917 923 1,799,000
2018/02/21 940 945 931 934 2,011,000
2018/02/20 939 943 932 941 1,562,000
2018/02/19 929 940 924 940 1,145,000
2018/02/16 911 920 907 915 2,033,000
2018/02/15 913 915 903 905 1,942,000
2018/02/14 915 919 896 903 2,631,000
2018/02/13 937 945 916 917 3,982,000
2018/02/09 918 928 915 928 3,142,000
2018/02/08 950 959 946 948 3,068,000
2018/02/07 976 984 951 953 3,492,000
2018/02/06 973 979 945 961 4,435,000
2018/02/05 1,032 1,035 1,010 1,011 2,407,000
2018/02/02 1,038 1,047 1,033 1,044 1,519,000
2018/02/01 1,031 1,053 1,029 1,050 1,961,000
2018/01/31 1,046 1,046 1,025 1,025 2,632,000
2018/01/30 1,050 1,059 1,046 1,048 2,009,000
2018/01/29 1,059 1,061 1,052 1,054 1,384,000
2018/01/26 1,051 1,058 1,048 1,052 2,127,000
2018/01/25 1,051 1,054 1,046 1,050 1,672,000
2018/01/24 1,044 1,056 1,043 1,055 1,640,000
2018/01/23 1,034 1,051 1,034 1,049 1,913,000
2018/01/22 1,035 1,038 1,027 1,029 2,292,000
2018/01/19 1,050 1,053 1,037 1,040 2,695,000
2018/01/18 1,080 1,083 1,047 1,051 2,889,000
2018/01/17 1,059 1,073 1,058 1,071 2,461,000
2018/01/16 1,056 1,060 1,053 1,058 1,424,000
2018/01/15 1,060 1,071 1,054 1,056 2,749,000
2018/01/12 1,046 1,054 1,043 1,050 3,125,000
2018/01/11 1,044 1,046 1,033 1,044 2,135,000
2018/01/10 1,045 1,057 1,043 1,049 2,156,000
2018/01/09 1,052 1,052 1,034 1,044 2,610,000
2018/01/05 1,037 1,052 1,033 1,051 3,070,000
2018/01/04 1,034 1,041 1,021 1,034 3,397,000

このページの先頭へ