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
2020/12/30 1,467 1,467 1,437 1,455 762,400
2020/12/29 1,452 1,472 1,442 1,472 913,800
2020/12/28 1,462 1,472 1,430 1,440 884,300
2020/12/25 1,450 1,466 1,443 1,463 474,400
2020/12/24 1,438 1,458 1,432 1,437 473,100
2020/12/23 1,438 1,443 1,420 1,432 809,100
2020/12/22 1,457 1,459 1,428 1,429 899,300
2020/12/21 1,490 1,501 1,460 1,475 720,700
2020/12/18 1,465 1,482 1,456 1,464 1,849,600
2020/12/17 1,512 1,516 1,478 1,479 1,006,900
2020/12/16 1,523 1,529 1,512 1,517 635,800
2020/12/15 1,537 1,547 1,508 1,508 1,002,700
2020/12/14 1,509 1,542 1,502 1,527 851,000
2020/12/11 1,531 1,538 1,503 1,518 954,300
2020/12/10 1,544 1,553 1,525 1,525 988,000
2020/12/09 1,551 1,565 1,537 1,552 981,300
2020/12/08 1,605 1,617 1,556 1,571 1,511,800
2020/12/07 1,600 1,616 1,560 1,608 2,994,400
2020/12/04 1,500 1,522 1,497 1,505 928,400
2020/12/03 1,520 1,533 1,502 1,503 1,210,000
2020/12/02 1,534 1,541 1,513 1,520 2,229,300
2020/12/01 1,455 1,530 1,454 1,519 2,778,800
2020/11/30 1,488 1,488 1,417 1,425 3,553,500
2020/11/27 1,495 1,505 1,482 1,496 1,287,400
2020/11/26 1,497 1,499 1,473 1,489 1,263,400
2020/11/25 1,529 1,529 1,494 1,498 1,235,100
2020/11/24 1,529 1,531 1,503 1,509 1,441,100
2020/11/20 1,483 1,500 1,479 1,500 1,242,500
2020/11/19 1,476 1,498 1,472 1,493 1,448,000
2020/11/18 1,475 1,480 1,458 1,476 1,042,600
2020/11/17 1,470 1,479 1,442 1,479 1,341,400
2020/11/16 1,452 1,467 1,447 1,459 1,319,800
2020/11/13 1,429 1,447 1,412 1,443 1,855,800
2020/11/12 1,467 1,468 1,410 1,432 2,093,900
2020/11/11 1,454 1,461 1,425 1,437 1,722,900
2020/11/10 1,446 1,465 1,433 1,462 1,728,200
2020/11/09 1,409 1,411 1,383 1,401 843,800
2020/11/06 1,369 1,397 1,351 1,393 1,120,800
2020/11/05 1,395 1,399 1,365 1,386 694,800
2020/11/04 1,393 1,397 1,371 1,386 923,800
2020/11/02 1,343 1,373 1,343 1,364 973,200
2020/10/30 1,352 1,352 1,319 1,323 1,065,500
2020/10/29 1,344 1,363 1,337 1,358 627,000
2020/10/28 1,368 1,374 1,341 1,355 999,000
2020/10/27 1,407 1,418 1,394 1,397 741,100
2020/10/26 1,405 1,428 1,405 1,416 426,200
2020/10/23 1,426 1,431 1,396 1,415 903,200
2020/10/22 1,428 1,438 1,418 1,420 599,100
2020/10/21 1,425 1,436 1,424 1,428 829,700
2020/10/20 1,422 1,428 1,414 1,422 648,100
2020/10/19 1,425 1,448 1,424 1,441 816,900
2020/10/16 1,416 1,432 1,407 1,417 738,700
2020/10/15 1,433 1,438 1,416 1,422 869,700
2020/10/14 1,424 1,442 1,414 1,436 956,700
2020/10/13 1,430 1,442 1,428 1,436 776,000
2020/10/12 1,436 1,439 1,415 1,427 926,900
2020/10/09 1,453 1,456 1,425 1,434 1,396,200
2020/10/08 1,478 1,481 1,456 1,459 1,049,900
2020/10/07 1,451 1,472 1,430 1,469 1,464,200
2020/10/06 1,475 1,479 1,460 1,466 912,400
2020/10/05 1,450 1,476 1,447 1,456 1,254,200
2020/10/02 1,470 1,483 1,439 1,447 1,726,100
2020/09/30 1,509 1,517 1,477 1,478 1,577,300
2020/09/29 1,548 1,548 1,516 1,531 1,261,000
2020/09/28 1,569 1,587 1,558 1,581 1,457,100
2020/09/25 1,589 1,592 1,563 1,569 1,124,500
2020/09/24 1,581 1,590 1,562 1,575 881,500
2020/09/23 1,583 1,588 1,554 1,586 1,232,200
2020/09/18 1,567 1,605 1,564 1,605 1,947,700
2020/09/17 1,554 1,563 1,542 1,560 998,600
2020/09/16 1,554 1,556 1,542 1,548 923,100
2020/09/15 1,569 1,571 1,542 1,555 798,200
2020/09/14 1,558 1,578 1,556 1,566 861,500
2020/09/11 1,519 1,548 1,501 1,545 1,412,100
2020/09/10 1,512 1,516 1,501 1,516 1,030,000
2020/09/09 1,512 1,512 1,488 1,499 1,511,300
2020/09/08 1,534 1,540 1,521 1,537 2,058,700
2020/09/07 1,546 1,553 1,522 1,525 1,936,600
2020/09/04 1,559 1,568 1,548 1,551 862,300
2020/09/03 1,599 1,605 1,581 1,591 843,200
2020/09/02 1,612 1,613 1,579 1,579 1,030,600
2020/09/01 1,629 1,631 1,596 1,616 1,018,300
2020/08/31 1,682 1,694 1,647 1,648 1,739,900
2020/08/28 1,679 1,721 1,653 1,674 2,312,500
2020/08/27 1,735 1,736 1,703 1,719 804,200
2020/08/26 1,726 1,739 1,716 1,735 476,000
2020/08/25 1,737 1,751 1,729 1,733 682,600
2020/08/24 1,714 1,720 1,694 1,700 477,100
2020/08/21 1,710 1,719 1,691 1,700 497,800
2020/08/20 1,671 1,705 1,670 1,684 647,800
2020/08/19 1,684 1,701 1,678 1,693 632,200
2020/08/18 1,695 1,697 1,678 1,686 536,000
2020/08/17 1,713 1,720 1,691 1,695 554,800
2020/08/14 1,741 1,741 1,713 1,722 851,900
2020/08/13 1,717 1,737 1,703 1,723 1,216,000
2020/08/12 1,680 1,708 1,675 1,704 884,600
2020/08/11 1,631 1,667 1,624 1,665 620,900
2020/08/07 1,633 1,636 1,610 1,618 671,600
2020/08/06 1,627 1,642 1,620 1,628 510,200
2020/08/05 1,651 1,651 1,617 1,643 782,200
2020/08/04 1,637 1,675 1,636 1,663 544,300
2020/08/03 1,627 1,638 1,603 1,636 678,700
2020/07/31 1,659 1,662 1,583 1,583 896,100
2020/07/30 1,669 1,689 1,647 1,659 994,700
2020/07/29 1,650 1,652 1,625 1,631 750,800
2020/07/28 1,690 1,696 1,659 1,665 806,100
2020/07/27 1,698 1,699 1,658 1,695 716,500
2020/07/22 1,701 1,732 1,700 1,712 567,500
2020/07/21 1,717 1,732 1,698 1,709 1,275,100
2020/07/20 1,753 1,754 1,727 1,748 480,000
2020/07/17 1,769 1,770 1,728 1,737 715,600
2020/07/16 1,769 1,786 1,757 1,781 746,100
2020/07/15 1,772 1,789 1,751 1,774 1,281,400
2020/07/14 1,712 1,741 1,710 1,738 667,600
2020/07/13 1,728 1,752 1,720 1,743 499,200
2020/07/10 1,700 1,715 1,690 1,693 797,100
2020/07/09 1,707 1,724 1,698 1,704 789,400
2020/07/08 1,713 1,738 1,706 1,710 807,500
2020/07/07 1,721 1,725 1,704 1,717 732,500
2020/07/06 1,727 1,743 1,709 1,734 595,000
2020/07/03 1,729 1,739 1,680 1,697 681,300
2020/07/02 1,733 1,744 1,703 1,721 1,305,400
2020/07/01 1,804 1,804 1,718 1,726 724,600
2020/06/30 1,817 1,829 1,797 1,797 1,176,600
2020/06/29 1,815 1,818 1,782 1,782 897,000
2020/06/26 1,840 1,863 1,825 1,858 724,800
2020/06/25 1,842 1,849 1,809 1,814 1,102,900
2020/06/24 1,895 1,903 1,878 1,881 919,900
2020/06/23 1,875 1,918 1,851 1,894 1,158,800
2020/06/22 1,850 1,877 1,839 1,856 929,400
2020/06/19 1,875 1,876 1,826 1,835 1,239,300
2020/06/18 1,840 1,848 1,813 1,842 738,800
2020/06/17 1,878 1,880 1,838 1,844 1,182,700
2020/06/16 1,836 1,900 1,819 1,888 1,073,900
2020/06/15 1,843 1,867 1,786 1,789 1,029,000
2020/06/12 1,825 1,844 1,791 1,841 1,169,200
2020/06/11 1,910 1,917 1,864 1,865 995,200
2020/06/10 1,931 1,949 1,919 1,941 1,024,500
2020/06/09 1,932 1,943 1,908 1,934 841,800
2020/06/08 1,913 1,926 1,904 1,923 876,600
2020/06/05 1,890 1,896 1,866 1,893 822,400
2020/06/04 1,925 1,934 1,868 1,900 957,000
2020/06/03 1,908 1,917 1,863 1,877 930,600
2020/06/02 1,862 1,888 1,838 1,868 1,038,300
2020/06/01 1,832 1,870 1,811 1,867 1,204,800
2020/05/29 1,951 1,963 1,814 1,843 4,005,000
2020/05/28 1,725 1,750 1,714 1,741 1,018,600
2020/05/27 1,675 1,718 1,660 1,707 1,136,400
2020/05/26 1,650 1,677 1,637 1,675 698,300
2020/05/25 1,606 1,628 1,594 1,627 439,600
2020/05/22 1,626 1,629 1,579 1,582 803,400
2020/05/21 1,630 1,646 1,619 1,626 1,125,000
2020/05/20 1,565 1,604 1,557 1,600 1,118,100
2020/05/19 1,558 1,564 1,535 1,554 1,153,700
2020/05/18 1,452 1,498 1,433 1,490 662,300
2020/05/15 1,476 1,483 1,438 1,455 732,800
2020/05/14 1,500 1,504 1,449 1,453 1,043,400
2020/05/13 1,485 1,532 1,481 1,522 1,042,100
2020/05/12 1,552 1,562 1,527 1,551 780,100
2020/05/11 1,563 1,576 1,546 1,554 641,300
2020/05/08 1,511 1,558 1,500 1,558 867,100
2020/05/07 1,512 1,546 1,481 1,495 958,900
2020/05/01 1,612 1,620 1,526 1,536 793,900
2020/04/30 1,639 1,650 1,612 1,612 1,181,500
2020/04/28 1,595 1,602 1,574 1,580 698,300
2020/04/27 1,544 1,594 1,531 1,589 695,400
2020/04/24 1,549 1,549 1,509 1,515 1,069,600
2020/04/23 1,523 1,567 1,521 1,562 669,000
2020/04/22 1,546 1,557 1,501 1,514 974,200
2020/04/21 1,543 1,548 1,511 1,533 990,500
2020/04/20 1,549 1,578 1,542 1,570 698,600
2020/04/17 1,567 1,603 1,543 1,596 978,600
2020/04/16 1,557 1,564 1,535 1,560 1,202,000
2020/04/15 1,579 1,599 1,557 1,593 1,018,100
2020/04/14 1,548 1,583 1,531 1,580 627,600
2020/04/13 1,576 1,584 1,538 1,543 455,400
2020/04/10 1,604 1,613 1,566 1,607 600,000
2020/04/09 1,576 1,585 1,552 1,583 654,900
2020/04/08 1,542 1,589 1,517 1,574 877,500
2020/04/07 1,556 1,584 1,503 1,547 1,521,800
2020/04/06 1,507 1,562 1,500 1,547 949,000
2020/04/03 1,519 1,600 1,490 1,507 928,900
2020/04/02 1,556 1,579 1,533 1,534 1,072,500
2020/04/01 1,665 1,700 1,560 1,579 898,000
2020/03/31 1,712 1,729 1,651 1,656 1,615,000
2020/03/30 1,704 1,720 1,636 1,716 1,066,600
2020/03/27 1,742 1,776 1,691 1,767 1,637,400
2020/03/26 1,649 1,658 1,588 1,631 1,121,300
2020/03/25 1,616 1,693 1,600 1,686 1,786,400
2020/03/24 1,566 1,566 1,482 1,536 1,417,900
2020/03/23 1,448 1,684 1,370 1,540 3,375,900
2020/03/19 1,525 1,543 1,431 1,437 2,655,000
2020/03/18 1,508 1,542 1,455 1,473 2,043,000
2020/03/17 1,420 1,506 1,379 1,488 2,402,800
2020/03/16 1,500 1,516 1,442 1,445 1,584,000
2020/03/13 1,477 1,552 1,437 1,498 1,876,000
2020/03/12 1,677 1,679 1,578 1,593 1,337,200
2020/03/11 1,699 1,720 1,679 1,698 1,343,300
2020/03/10 1,657 1,705 1,609 1,698 1,352,600
2020/03/09 1,742 1,764 1,664 1,681 1,187,800
2020/03/06 1,846 1,847 1,803 1,816 1,196,600
2020/03/05 1,887 1,913 1,881 1,887 1,474,500
2020/03/04 1,818 1,863 1,806 1,845 962,300
2020/03/03 1,892 1,893 1,844 1,844 1,238,000
2020/03/02 1,858 1,896 1,843 1,870 1,587,800
2020/02/28 1,873 1,886 1,840 1,881 2,587,100
2020/02/27 1,947 1,957 1,914 1,921 1,172,100
2020/02/26 1,940 1,953 1,916 1,949 1,036,200
2020/02/25 1,941 1,991 1,940 1,961 1,203,400
2020/02/21 2,037 2,057 2,025 2,029 1,566,900
2020/02/20 2,060 2,081 2,031 2,038 2,246,000
2020/02/19 2,065 2,075 2,043 2,048 1,369,600
2020/02/18 2,079 2,082 2,058 2,065 853,800
2020/02/17 2,076 2,093 2,058 2,083 922,000
2020/02/14 2,095 2,129 2,085 2,098 1,738,700
2020/02/13 2,159 2,159 1,986 2,045 2,088,100
2020/02/12 2,196 2,214 2,185 2,209 959,200
2020/02/10 2,202 2,228 2,198 2,217 581,100
2020/02/07 2,249 2,249 2,207 2,210 820,600
2020/02/06 2,240 2,265 2,236 2,262 928,000
2020/02/05 2,216 2,222 2,186 2,218 1,071,000
2020/02/04 2,176 2,196 2,172 2,192 735,800
2020/02/03 2,171 2,198 2,171 2,189 857,600
2020/01/31 2,200 2,227 2,195 2,196 736,400
2020/01/30 2,221 2,242 2,175 2,186 819,800
2020/01/29 2,212 2,240 2,210 2,238 826,400
2020/01/28 2,228 2,237 2,215 2,216 626,800
2020/01/27 2,250 2,258 2,240 2,243 532,000
2020/01/24 2,290 2,290 2,264 2,285 526,200
2020/01/23 2,280 2,304 2,266 2,304 992,400
2020/01/22 2,240 2,275 2,231 2,275 757,600
2020/01/21 2,248 2,251 2,233 2,244 543,800
2020/01/20 2,240 2,252 2,236 2,252 354,600
2020/01/17 2,261 2,264 2,233 2,242 719,500
2020/01/16 2,223 2,240 2,215 2,237 862,200
2020/01/15 2,216 2,219 2,199 2,219 919,600
2020/01/14 2,264 2,268 2,219 2,228 1,046,100
2020/01/10 2,268 2,272 2,242 2,264 1,119,000
2020/01/09 2,252 2,272 2,242 2,250 1,014,200
2020/01/08 2,249 2,249 2,192 2,223 1,376,600
2020/01/07 2,241 2,265 2,228 2,264 1,132,600
2020/01/06 2,241 2,255 2,237 2,255 1,121,100

このページの先頭へ