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
2019/12/30 2,268 2,270 2,249 2,261 766,600
2019/12/27 2,290 2,301 2,288 2,293 624,500
2019/12/26 2,281 2,293 2,273 2,284 378,700
2019/12/25 2,279 2,282 2,270 2,274 352,900
2019/12/24 2,283 2,286 2,268 2,279 430,300
2019/12/23 2,300 2,307 2,278 2,282 602,300
2019/12/20 2,300 2,305 2,280 2,297 1,174,300
2019/12/19 2,282 2,309 2,279 2,299 1,360,300
2019/12/18 2,284 2,299 2,274 2,279 1,299,900
2019/12/17 2,257 2,283 2,249 2,278 1,478,200
2019/12/16 2,225 2,263 2,225 2,259 1,171,000
2019/12/13 2,225 2,229 2,209 2,218 2,315,100
2019/12/12 2,181 2,218 2,175 2,186 1,815,900
2019/12/11 2,178 2,179 2,173 2,177 1,505,400
2019/12/10 2,180 2,181 2,174 2,176 1,432,900
2019/12/09 2,180 2,185 2,175 2,179 1,614,800
2019/12/06 2,178 2,180 2,171 2,177 1,277,400
2019/12/05 2,185 2,185 2,174 2,178 1,495,400
2019/12/04 2,169 2,183 2,166 2,178 1,049,600
2019/12/03 2,156 2,182 2,155 2,177 1,357,600
2019/12/02 2,176 2,188 2,175 2,178 720,700
2019/11/29 2,174 2,183 2,170 2,177 1,278,800
2019/11/28 2,188 2,192 2,171 2,180 719,700
2019/11/27 2,183 2,191 2,178 2,181 1,002,600
2019/11/26 2,192 2,195 2,179 2,181 1,939,500
2019/11/25 2,191 2,201 2,177 2,180 890,200
2019/11/22 2,178 2,190 2,164 2,176 1,155,700
2019/11/21 2,179 2,186 2,158 2,184 1,288,800
2019/11/20 2,173 2,188 2,170 2,187 1,239,100
2019/11/19 2,174 2,186 2,171 2,177 1,002,600
2019/11/18 2,150 2,174 2,150 2,174 1,311,400
2019/11/15 2,140 2,159 2,133 2,156 1,185,800
2019/11/14 2,148 2,149 2,112 2,127 1,323,200
2019/11/13 2,127 2,158 2,102 2,149 2,376,300
2019/11/12 2,050 2,115 2,030 2,106 1,981,500
2019/11/11 2,068 2,073 2,050 2,063 1,358,300
2019/11/08 2,071 2,085 2,042 2,073 1,406,800
2019/11/07 2,056 2,069 2,048 2,058 1,124,400
2019/11/06 2,065 2,066 2,032 2,057 841,400
2019/11/05 2,065 2,073 2,055 2,057 1,159,000
2019/11/01 2,000 2,043 1,999 2,042 1,153,000
2019/10/31 2,008 2,013 1,994 2,011 1,095,400
2019/10/30 1,988 2,009 1,988 2,007 1,664,100
2019/10/29 2,000 2,004 1,985 1,999 1,315,500
2019/10/28 1,991 2,002 1,984 1,998 793,300
2019/10/25 2,000 2,004 1,974 1,991 1,244,500
2019/10/24 2,014 2,015 1,982 1,996 1,103,000
2019/10/23 1,994 2,017 1,970 2,017 1,804,500
2019/10/21 1,969 1,987 1,964 1,985 907,700
2019/10/18 1,957 1,968 1,939 1,956 1,336,800
2019/10/17 1,971 1,975 1,946 1,955 989,100
2019/10/16 1,971 1,989 1,961 1,965 1,148,900
2019/10/15 1,961 1,967 1,948 1,952 987,000
2019/10/11 1,923 1,924 1,905 1,922 960,400
2019/10/10 1,888 1,894 1,858 1,894 793,900
2019/10/09 1,879 1,890 1,873 1,882 599,800
2019/10/08 1,900 1,911 1,880 1,886 1,094,500
2019/10/07 1,907 1,910 1,888 1,900 631,200
2019/10/04 1,877 1,906 1,871 1,900 1,046,500
2019/10/03 1,855 1,881 1,840 1,878 963,500
2019/10/02 1,898 1,906 1,892 1,895 914,100
2019/10/01 1,902 1,918 1,896 1,905 912,900
2019/09/30 1,918 1,924 1,901 1,912 1,394,000
2019/09/27 1,918 1,930 1,901 1,930 794,800
2019/09/26 1,940 1,940 1,912 1,919 982,600
2019/09/25 1,909 1,925 1,902 1,920 598,500
2019/09/24 1,916 1,936 1,912 1,921 758,700
2019/09/20 1,919 1,934 1,915 1,920 978,600
2019/09/19 1,910 1,934 1,908 1,909 1,204,400
2019/09/18 1,932 1,933 1,904 1,908 1,308,300
2019/09/17 1,910 1,950 1,898 1,936 1,299,700
2019/09/13 1,925 1,926 1,896 1,923 1,776,200
2019/09/12 1,900 1,926 1,882 1,905 2,029,400
2019/09/11 1,828 1,856 1,810 1,845 1,097,400
2019/09/10 1,820 1,843 1,814 1,821 856,000
2019/09/09 1,784 1,819 1,777 1,813 815,200
2019/09/06 1,775 1,793 1,774 1,792 808,000
2019/09/05 1,727 1,770 1,722 1,768 1,016,900
2019/09/04 1,713 1,722 1,700 1,714 609,200
2019/09/03 1,703 1,724 1,699 1,720 505,000
2019/09/02 1,680 1,703 1,678 1,700 551,700
2019/08/30 1,678 1,694 1,675 1,693 1,011,000
2019/08/29 1,667 1,678 1,642 1,662 1,514,300
2019/08/28 1,634 1,650 1,618 1,630 805,900
2019/08/27 1,618 1,640 1,592 1,636 2,063,900
2019/08/26 1,572 1,593 1,566 1,587 937,300
2019/08/23 1,617 1,644 1,616 1,620 427,900
2019/08/22 1,643 1,649 1,617 1,622 604,900
2019/08/21 1,623 1,639 1,619 1,637 748,300
2019/08/20 1,620 1,635 1,614 1,635 884,200
2019/08/19 1,608 1,610 1,592 1,599 367,100
2019/08/16 1,565 1,609 1,560 1,601 818,800
2019/08/15 1,566 1,576 1,548 1,576 920,900
2019/08/14 1,620 1,629 1,591 1,603 1,052,800
2019/08/13 1,647 1,658 1,601 1,604 1,908,400
2019/08/09 1,678 1,685 1,664 1,666 925,000
2019/08/08 1,658 1,685 1,655 1,667 927,900
2019/08/07 1,637 1,664 1,631 1,659 1,151,300
2019/08/06 1,623 1,654 1,618 1,653 856,300
2019/08/05 1,720 1,722 1,659 1,680 1,076,100
2019/08/02 1,746 1,753 1,724 1,741 1,102,500
2019/08/01 1,765 1,792 1,753 1,783 837,100
2019/07/31 1,783 1,791 1,775 1,778 1,438,700
2019/07/30 1,772 1,799 1,768 1,798 1,108,600
2019/07/29 1,790 1,806 1,761 1,761 2,614,600
2019/07/26 1,775 1,786 1,767 1,785 572,700
2019/07/25 1,785 1,786 1,772 1,781 748,700
2019/07/24 1,792 1,803 1,782 1,792 1,394,400
2019/07/23 1,738 1,772 1,735 1,766 621,100
2019/07/22 1,745 1,757 1,736 1,743 727,000
2019/07/19 1,725 1,760 1,716 1,758 779,200
2019/07/18 1,743 1,746 1,716 1,719 928,700
2019/07/17 1,759 1,780 1,752 1,758 979,200
2019/07/16 1,778 1,783 1,764 1,770 873,800
2019/07/12 1,771 1,771 1,754 1,764 934,400
2019/07/11 1,750 1,775 1,749 1,770 726,500
2019/07/10 1,706 1,750 1,706 1,744 1,011,700
2019/07/09 1,741 1,751 1,714 1,721 848,100
2019/07/08 1,737 1,745 1,727 1,728 651,300
2019/07/05 1,747 1,754 1,740 1,752 534,400
2019/07/04 1,751 1,765 1,743 1,748 618,300
2019/07/03 1,740 1,757 1,733 1,748 1,257,600
2019/07/02 1,691 1,736 1,689 1,733 1,260,400
2019/07/01 1,668 1,685 1,656 1,682 844,000
2019/06/28 1,648 1,648 1,626 1,635 1,168,900
2019/06/27 1,639 1,672 1,639 1,665 845,500
2019/06/26 1,648 1,663 1,634 1,636 763,300
2019/06/25 1,674 1,681 1,658 1,658 919,800
2019/06/24 1,703 1,710 1,685 1,686 675,300
2019/06/21 1,707 1,713 1,692 1,693 1,542,900
2019/06/20 1,709 1,725 1,703 1,723 719,800
2019/06/19 1,681 1,713 1,679 1,696 1,067,000
2019/06/18 1,662 1,683 1,653 1,659 1,114,300
2019/06/17 1,655 1,656 1,638 1,639 775,100
2019/06/14 1,671 1,688 1,648 1,663 1,741,500
2019/06/13 1,658 1,663 1,641 1,658 727,700
2019/06/12 1,655 1,682 1,645 1,672 1,093,800
2019/06/11 1,647 1,668 1,643 1,661 930,200
2019/06/10 1,641 1,649 1,631 1,648 863,600
2019/06/07 1,610 1,621 1,592 1,620 557,100
2019/06/06 1,625 1,636 1,612 1,618 674,800
2019/06/05 1,600 1,625 1,597 1,620 940,100
2019/06/04 1,571 1,579 1,554 1,578 955,900
2019/06/03 1,568 1,575 1,555 1,567 745,200
2019/05/31 1,604 1,605 1,580 1,586 985,000
2019/05/30 1,629 1,629 1,602 1,618 706,200
2019/05/29 1,652 1,656 1,638 1,640 737,300
2019/05/28 1,690 1,699 1,668 1,668 1,451,800
2019/05/27 1,711 1,711 1,689 1,692 546,000
2019/05/24 1,702 1,709 1,684 1,707 623,900
2019/05/23 1,739 1,753 1,720 1,721 725,400
2019/05/22 1,778 1,778 1,741 1,756 978,900
2019/05/21 1,765 1,789 1,757 1,759 651,200
2019/05/20 1,776 1,790 1,773 1,789 688,900
2019/05/17 1,778 1,809 1,768 1,791 928,300
2019/05/16 1,792 1,796 1,758 1,767 1,265,700
2019/05/15 1,791 1,812 1,754 1,812 1,567,800
2019/05/14 1,780 1,809 1,764 1,787 2,258,800
2019/05/13 1,712 1,729 1,697 1,711 752,600
2019/05/10 1,718 1,734 1,700 1,711 840,000
2019/05/09 1,715 1,720 1,700 1,701 854,700
2019/05/08 1,730 1,735 1,706 1,714 798,800
2019/05/07 1,786 1,795 1,743 1,750 1,163,900
2019/04/26 1,783 1,803 1,777 1,801 723,000
2019/04/25 1,772 1,791 1,771 1,789 635,000
2019/04/24 1,780 1,783 1,759 1,760 657,600
2019/04/23 1,787 1,790 1,773 1,786 406,700
2019/04/22 1,769 1,782 1,762 1,776 404,500
2019/04/19 1,787 1,798 1,776 1,781 491,200
2019/04/18 1,790 1,797 1,775 1,781 663,300
2019/04/17 1,800 1,805 1,786 1,794 697,500
2019/04/16 1,802 1,806 1,791 1,791 794,800
2019/04/15 1,788 1,812 1,781 1,808 854,500
2019/04/12 1,757 1,763 1,740 1,761 808,400
2019/04/11 1,741 1,747 1,731 1,747 636,900
2019/04/10 1,723 1,735 1,719 1,730 601,600
2019/04/09 1,739 1,747 1,725 1,745 656,700
2019/04/08 1,741 1,744 1,728 1,734 498,600
2019/04/05 1,723 1,742 1,723 1,737 560,100
2019/04/04 1,721 1,724 1,709 1,723 387,100
2019/04/03 1,729 1,731 1,714 1,721 605,300
2019/04/02 1,722 1,725 1,708 1,710 570,000
2019/04/01 1,709 1,732 1,709 1,712 869,000
2019/03/29 1,689 1,692 1,670 1,671 981,400
2019/03/28 1,709 1,710 1,674 1,681 911,300
2019/03/27 1,686 1,708 1,686 1,706 765,400
2019/03/26 1,659 1,707 1,659 1,706 1,005,200
2019/03/25 1,675 1,685 1,637 1,644 588,200
2019/03/22 1,713 1,717 1,687 1,701 685,000
2019/03/20 1,680 1,699 1,675 1,698 749,500
2019/03/19 1,674 1,674 1,662 1,666 527,500
2019/03/18 1,673 1,677 1,644 1,664 676,100
2019/03/15 1,655 1,671 1,655 1,663 1,339,100
2019/03/14 1,665 1,675 1,649 1,649 815,000
2019/03/13 1,661 1,675 1,643 1,651 789,400
2019/03/12 1,678 1,687 1,668 1,673 633,900
2019/03/11 1,642 1,659 1,632 1,657 634,400
2019/03/08 1,685 1,689 1,639 1,644 1,192,400
2019/03/07 1,720 1,725 1,694 1,697 828,200
2019/03/06 1,752 1,756 1,729 1,731 649,900
2019/03/05 1,751 1,758 1,738 1,741 695,800
2019/03/04 1,787 1,788 1,758 1,764 527,600
2019/03/01 1,772 1,777 1,759 1,770 600,200
2019/02/28 1,786 1,795 1,770 1,772 808,800
2019/02/27 1,797 1,800 1,790 1,793 666,200
2019/02/26 1,787 1,792 1,773 1,781 537,800
2019/02/25 1,786 1,792 1,769 1,779 426,200
2019/02/22 1,765 1,777 1,759 1,769 398,400
2019/02/21 1,750 1,780 1,748 1,774 711,800
2019/02/20 1,744 1,755 1,735 1,746 373,000
2019/02/19 1,745 1,756 1,734 1,745 384,600
2019/02/18 1,766 1,766 1,739 1,745 462,200
2019/02/15 1,730 1,733 1,700 1,719 825,800
2019/02/14 1,706 1,754 1,702 1,739 1,084,500
2019/02/13 1,711 1,718 1,680 1,699 1,063,700
2019/02/12 1,743 1,752 1,727 1,741 1,051,200
2019/02/08 1,760 1,768 1,735 1,736 893,000
2019/02/07 1,807 1,813 1,782 1,786 434,200
2019/02/06 1,818 1,826 1,808 1,809 657,200
2019/02/05 1,808 1,824 1,806 1,816 549,100
2019/02/04 1,790 1,813 1,790 1,803 540,100
2019/02/01 1,782 1,797 1,776 1,785 562,700
2019/01/31 1,794 1,803 1,771 1,781 771,200
2019/01/30 1,778 1,778 1,744 1,774 995,200
2019/01/29 1,773 1,787 1,756 1,779 735,300
2019/01/28 1,794 1,804 1,775 1,780 533,700
2019/01/25 1,787 1,804 1,782 1,793 766,600
2019/01/24 1,785 1,811 1,781 1,801 946,400
2019/01/23 1,773 1,775 1,756 1,768 672,900
2019/01/22 1,792 1,802 1,777 1,782 654,800
2019/01/21 1,773 1,788 1,763 1,775 487,100
2019/01/18 1,745 1,767 1,738 1,757 569,900
2019/01/17 1,725 1,743 1,721 1,735 497,400
2019/01/16 1,740 1,744 1,721 1,723 590,500
2019/01/15 1,698 1,738 1,686 1,734 848,200
2019/01/11 1,714 1,723 1,695 1,714 823,100
2019/01/10 1,693 1,700 1,665 1,695 882,200
2019/01/09 1,700 1,717 1,691 1,702 829,300
2019/01/08 1,672 1,693 1,651 1,675 1,082,800
2019/01/07 1,629 1,664 1,612 1,657 912,100
2019/01/04 1,554 1,604 1,550 1,589 1,191,700

このページの先頭へ