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
2021/12/30 2,172 2,177 2,145 2,156 734,000
2021/12/29 2,155 2,172 2,147 2,172 725,400
2021/12/28 2,167 2,168 2,131 2,156 624,200
2021/12/27 2,149 2,157 2,140 2,149 548,400
2021/12/24 2,149 2,164 2,135 2,146 862,600
2021/12/23 2,100 2,163 2,093 2,147 1,165,800
2021/12/22 2,092 2,099 2,073 2,083 935,600
2021/12/21 2,047 2,092 2,043 2,066 1,181,100
2021/12/20 1,990 2,014 1,972 2,001 1,489,800
2021/12/17 2,014 2,065 2,012 2,037 2,225,900
2021/12/16 1,990 2,034 1,982 2,034 1,444,900
2021/12/15 1,977 2,038 1,973 1,990 1,911,400
2021/12/14 1,961 1,971 1,939 1,956 1,725,000
2021/12/13 1,935 1,955 1,929 1,944 1,375,500
2021/12/10 1,861 1,929 1,849 1,920 2,370,500
2021/12/09 1,818 1,843 1,814 1,822 693,700
2021/12/08 1,813 1,829 1,810 1,817 607,100
2021/12/07 1,782 1,828 1,767 1,820 986,300
2021/12/06 1,785 1,800 1,766 1,772 609,600
2021/12/03 1,764 1,782 1,734 1,779 827,800
2021/12/02 1,725 1,732 1,707 1,729 1,180,900
2021/12/01 1,717 1,774 1,712 1,760 1,355,700
2021/11/30 1,728 1,761 1,710 1,723 3,481,100
2021/11/29 1,703 1,724 1,692 1,699 1,188,800
2021/11/26 1,800 1,803 1,738 1,753 1,322,700
2021/11/25 1,809 1,819 1,791 1,808 912,200
2021/11/24 1,851 1,862 1,796 1,809 861,600
2021/11/22 1,840 1,863 1,825 1,850 958,200
2021/11/19 1,848 1,880 1,838 1,839 1,319,900
2021/11/18 1,871 1,908 1,866 1,892 904,700
2021/11/17 1,958 1,959 1,886 1,892 1,126,500
2021/11/16 1,990 2,009 1,952 1,958 1,014,600
2021/11/15 2,007 2,007 1,984 1,990 824,200
2021/11/12 1,933 1,998 1,933 1,980 1,021,600
2021/11/11 1,945 1,965 1,902 1,932 1,604,400
2021/11/10 1,814 1,822 1,784 1,787 458,200
2021/11/09 1,839 1,850 1,813 1,813 380,700
2021/11/08 1,856 1,857 1,840 1,840 397,000
2021/11/05 1,837 1,840 1,822 1,836 422,800
2021/11/04 1,885 1,888 1,843 1,856 675,200
2021/11/02 1,857 1,863 1,837 1,837 572,100
2021/11/01 1,873 1,877 1,839 1,869 607,200
2021/10/29 1,845 1,850 1,817 1,833 641,100
2021/10/28 1,838 1,860 1,820 1,852 489,900
2021/10/27 1,869 1,871 1,851 1,864 627,400
2021/10/26 1,880 1,883 1,864 1,868 421,300
2021/10/25 1,857 1,871 1,850 1,854 502,400
2021/10/22 1,847 1,866 1,835 1,852 533,300
2021/10/21 1,868 1,873 1,845 1,852 459,200
2021/10/20 1,869 1,887 1,855 1,861 445,500
2021/10/19 1,866 1,868 1,838 1,861 517,900
2021/10/18 1,854 1,856 1,830 1,846 508,500
2021/10/15 1,840 1,862 1,823 1,856 774,000
2021/10/14 1,822 1,824 1,800 1,815 622,700
2021/10/13 1,825 1,850 1,811 1,829 567,000
2021/10/12 1,862 1,867 1,824 1,827 584,000
2021/10/11 1,837 1,870 1,832 1,870 683,000
2021/10/08 1,871 1,886 1,857 1,857 683,300
2021/10/07 1,815 1,854 1,812 1,833 518,000
2021/10/06 1,824 1,854 1,803 1,825 620,700
2021/10/05 1,828 1,836 1,790 1,806 748,200
2021/10/04 1,880 1,894 1,861 1,867 645,300
2021/10/01 1,893 1,907 1,860 1,863 817,300
2021/09/30 1,924 1,931 1,885 1,903 1,173,100
2021/09/29 1,948 1,949 1,894 1,916 942,500
2021/09/28 1,991 1,994 1,964 1,992 765,600
2021/09/27 2,022 2,034 1,987 1,989 611,500
2021/09/24 1,991 2,015 1,976 2,007 862,200
2021/09/22 1,980 1,983 1,948 1,956 821,300
2021/09/21 1,999 2,018 1,986 1,992 673,400
2021/09/17 2,033 2,042 2,017 2,035 1,027,300
2021/09/16 2,061 2,061 2,031 2,040 651,600
2021/09/15 2,053 2,063 2,032 2,042 749,500
2021/09/14 2,074 2,075 2,041 2,075 753,100
2021/09/13 2,023 2,053 2,010 2,053 653,600
2021/09/10 1,995 2,031 1,989 2,025 1,308,900
2021/09/09 1,982 1,997 1,975 1,982 607,600
2021/09/08 1,978 1,988 1,963 1,988 916,400
2021/09/07 1,985 1,994 1,972 1,973 619,900
2021/09/06 1,964 1,974 1,949 1,959 618,800
2021/09/03 1,934 1,961 1,914 1,957 902,900
2021/09/02 1,941 1,957 1,913 1,916 707,400
2021/09/01 1,891 1,939 1,891 1,939 738,700
2021/08/31 1,871 1,897 1,839 1,890 1,107,100
2021/08/30 1,889 1,899 1,878 1,890 588,200
2021/08/27 1,872 1,874 1,840 1,868 544,200
2021/08/26 1,872 1,878 1,864 1,870 458,400
2021/08/25 1,854 1,879 1,849 1,863 403,100
2021/08/24 1,840 1,878 1,834 1,867 523,300
2021/08/23 1,832 1,850 1,817 1,843 652,400
2021/08/20 1,823 1,827 1,805 1,820 579,500
2021/08/19 1,876 1,884 1,825 1,828 601,500
2021/08/18 1,874 1,905 1,873 1,899 513,000
2021/08/17 1,876 1,885 1,860 1,869 516,000
2021/08/16 1,886 1,890 1,842 1,871 654,800
2021/08/13 1,907 1,916 1,888 1,892 574,300
2021/08/12 1,900 1,904 1,883 1,890 524,000
2021/08/11 1,888 1,906 1,881 1,882 596,600
2021/08/10 1,878 1,904 1,867 1,878 944,000
2021/08/06 1,879 1,880 1,848 1,857 627,500
2021/08/05 1,866 1,894 1,866 1,884 494,700
2021/08/04 1,888 1,889 1,870 1,872 677,300
2021/08/03 1,866 1,885 1,858 1,881 691,300
2021/08/02 1,865 1,894 1,862 1,889 652,100
2021/07/30 1,867 1,878 1,845 1,849 1,032,700
2021/07/29 1,874 1,893 1,869 1,879 489,900
2021/07/28 1,866 1,883 1,859 1,869 767,300
2021/07/27 1,888 1,893 1,871 1,889 769,000
2021/07/26 1,885 1,888 1,860 1,873 673,900
2021/07/21 1,867 1,878 1,847 1,853 543,400
2021/07/20 1,812 1,833 1,802 1,828 648,800
2021/07/19 1,841 1,842 1,817 1,839 593,700
2021/07/16 1,857 1,872 1,849 1,851 695,900
2021/07/15 1,885 1,899 1,871 1,874 1,050,800
2021/07/14 1,830 1,892 1,827 1,885 1,106,600
2021/07/13 1,825 1,841 1,820 1,835 667,300
2021/07/12 1,805 1,812 1,786 1,810 864,200
2021/07/09 1,714 1,744 1,695 1,740 1,101,500
2021/07/08 1,750 1,763 1,732 1,732 1,318,400
2021/07/07 1,768 1,776 1,753 1,774 698,600
2021/07/06 1,826 1,829 1,795 1,796 505,200
2021/07/05 1,808 1,827 1,806 1,824 361,500
2021/07/02 1,803 1,823 1,800 1,819 800,800
2021/07/01 1,777 1,803 1,776 1,793 585,300
2021/06/30 1,789 1,812 1,779 1,785 752,000
2021/06/29 1,809 1,809 1,779 1,795 701,900
2021/06/28 1,832 1,833 1,815 1,824 497,900
2021/06/25 1,837 1,843 1,815 1,822 533,800
2021/06/24 1,823 1,829 1,809 1,810 493,500
2021/06/23 1,813 1,822 1,807 1,807 665,500
2021/06/22 1,820 1,838 1,811 1,837 867,400
2021/06/21 1,817 1,820 1,768 1,775 815,700
2021/06/18 1,877 1,878 1,849 1,853 1,626,100
2021/06/17 1,919 1,922 1,885 1,889 458,000
2021/06/16 1,929 1,933 1,912 1,913 529,700
2021/06/15 1,879 1,918 1,879 1,909 541,100
2021/06/14 1,895 1,900 1,880 1,896 406,600
2021/06/11 1,895 1,899 1,874 1,877 1,016,900
2021/06/10 1,911 1,915 1,891 1,898 641,700
2021/06/09 1,954 1,959 1,919 1,921 540,100
2021/06/08 1,936 1,971 1,935 1,954 777,000
2021/06/07 1,938 1,951 1,923 1,942 677,200
2021/06/04 1,938 1,938 1,916 1,933 815,900
2021/06/03 1,908 1,931 1,904 1,913 659,200
2021/06/02 1,885 1,926 1,871 1,921 844,400
2021/06/01 1,913 1,920 1,874 1,897 793,200
2021/05/31 1,927 1,932 1,913 1,918 567,700
2021/05/28 1,902 1,935 1,902 1,927 1,069,600
2021/05/27 1,872 1,900 1,868 1,879 2,360,500
2021/05/26 1,897 1,906 1,888 1,902 915,300
2021/05/25 1,901 1,931 1,900 1,903 983,700
2021/05/24 1,883 1,910 1,876 1,902 1,000,700
2021/05/21 1,901 1,917 1,893 1,895 1,555,100
2021/05/20 1,849 1,856 1,831 1,836 724,300
2021/05/19 1,842 1,867 1,839 1,856 803,500
2021/05/18 1,845 1,885 1,839 1,871 939,200
2021/05/17 1,831 1,847 1,812 1,830 785,300
2021/05/14 1,780 1,828 1,779 1,827 1,437,400
2021/05/13 1,711 1,751 1,695 1,742 1,767,600
2021/05/12 1,917 1,924 1,854 1,871 890,800
2021/05/11 1,941 1,950 1,873 1,918 870,400
2021/05/10 1,933 1,962 1,930 1,953 786,800
2021/05/07 1,892 1,929 1,869 1,925 1,042,700
2021/05/06 1,885 1,924 1,880 1,910 1,226,300
2021/04/30 1,882 1,899 1,858 1,863 1,171,700
2021/04/28 1,890 1,892 1,869 1,882 662,200
2021/04/27 1,901 1,907 1,885 1,885 788,100
2021/04/26 1,908 1,910 1,883 1,905 638,800
2021/04/23 1,882 1,906 1,876 1,901 746,400
2021/04/22 1,869 1,886 1,858 1,886 629,500
2021/04/21 1,880 1,880 1,833 1,853 884,300
2021/04/20 1,936 1,936 1,889 1,897 844,500
2021/04/19 1,923 1,941 1,916 1,937 656,900
2021/04/16 1,909 1,931 1,905 1,923 1,012,500
2021/04/15 1,885 1,907 1,877 1,893 956,700
2021/04/14 1,901 1,905 1,875 1,881 1,079,400
2021/04/13 1,941 1,948 1,930 1,935 671,500
2021/04/12 1,935 1,953 1,931 1,942 593,700
2021/04/09 1,966 1,971 1,920 1,928 1,189,000
2021/04/08 1,960 1,964 1,931 1,946 1,321,300
2021/04/07 1,907 1,951 1,896 1,947 1,794,400
2021/04/06 1,880 1,898 1,853 1,877 1,315,400
2021/04/05 1,909 1,911 1,867 1,876 762,900
2021/04/02 1,883 1,895 1,858 1,869 538,700
2021/04/01 1,900 1,919 1,862 1,878 1,024,500
2021/03/31 1,865 1,882 1,860 1,870 1,173,600
2021/03/30 1,884 1,902 1,846 1,900 949,700
2021/03/29 1,950 1,950 1,879 1,900 1,283,100
2021/03/26 1,959 1,971 1,926 1,934 853,600
2021/03/25 1,918 1,950 1,911 1,936 756,800
2021/03/24 1,915 1,928 1,880 1,892 1,284,000
2021/03/23 1,959 1,960 1,921 1,921 1,054,400
2021/03/22 1,943 1,954 1,921 1,945 910,100
2021/03/19 1,951 1,997 1,950 1,960 2,046,800
2021/03/18 1,951 1,957 1,916 1,932 1,256,400
2021/03/17 1,940 1,952 1,929 1,950 816,600
2021/03/16 1,911 1,943 1,911 1,943 1,034,300
2021/03/15 1,884 1,927 1,882 1,924 1,041,400
2021/03/12 1,870 1,871 1,839 1,867 1,377,400
2021/03/11 1,859 1,884 1,850 1,866 1,167,500
2021/03/10 1,816 1,858 1,804 1,851 1,585,400
2021/03/09 1,844 1,848 1,802 1,819 1,323,400
2021/03/08 1,790 1,830 1,781 1,810 1,149,300
2021/03/05 1,761 1,771 1,738 1,762 1,191,400
2021/03/04 1,738 1,756 1,721 1,752 1,076,100
2021/03/03 1,709 1,741 1,702 1,741 827,400
2021/03/02 1,735 1,740 1,679 1,692 894,900
2021/03/01 1,699 1,738 1,693 1,737 1,069,000
2021/02/26 1,702 1,711 1,671 1,672 1,843,100
2021/02/25 1,693 1,727 1,684 1,718 1,442,000
2021/02/24 1,675 1,698 1,660 1,670 1,280,200
2021/02/22 1,688 1,712 1,675 1,681 1,225,900
2021/02/19 1,631 1,672 1,630 1,664 962,500
2021/02/18 1,661 1,672 1,631 1,634 917,400
2021/02/17 1,659 1,687 1,648 1,660 829,100
2021/02/16 1,646 1,681 1,640 1,659 1,147,400
2021/02/15 1,648 1,674 1,601 1,651 2,244,500
2021/02/12 1,589 1,592 1,546 1,571 1,267,300
2021/02/10 1,580 1,611 1,567 1,597 1,195,300
2021/02/09 1,615 1,625 1,597 1,605 1,211,500
2021/02/08 1,614 1,637 1,608 1,620 1,555,900
2021/02/05 1,565 1,606 1,560 1,606 1,012,100
2021/02/04 1,571 1,584 1,551 1,553 755,500
2021/02/03 1,540 1,575 1,537 1,572 1,065,700
2021/02/02 1,528 1,554 1,521 1,544 1,081,600
2021/02/01 1,507 1,526 1,501 1,522 887,600
2021/01/29 1,510 1,522 1,488 1,488 1,357,800
2021/01/28 1,498 1,527 1,483 1,515 3,479,800
2021/01/27 1,499 1,520 1,497 1,519 1,232,800
2021/01/26 1,488 1,497 1,480 1,494 737,500
2021/01/25 1,467 1,488 1,466 1,488 920,400
2021/01/22 1,468 1,469 1,454 1,460 1,125,700
2021/01/21 1,505 1,524 1,487 1,495 1,114,100
2021/01/20 1,507 1,510 1,483 1,494 1,068,100
2021/01/19 1,480 1,489 1,473 1,478 830,200
2021/01/18 1,505 1,510 1,477 1,487 882,200
2021/01/15 1,540 1,544 1,520 1,521 1,293,700
2021/01/14 1,495 1,542 1,491 1,540 1,039,800
2021/01/13 1,506 1,509 1,486 1,506 733,500
2021/01/12 1,490 1,514 1,486 1,506 896,400
2021/01/08 1,476 1,506 1,470 1,504 1,027,100
2021/01/07 1,478 1,490 1,461 1,467 1,055,300
2021/01/06 1,421 1,457 1,416 1,452 916,000
2021/01/05 1,408 1,418 1,402 1,408 1,144,600
2021/01/04 1,460 1,462 1,408 1,426 966,300

このページの先頭へ