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 |
---|---|---|---|---|---|
2022/12/30 | 1,957 | 1,970 | 1,953 | 1,954 | 673,300 |
2022/12/29 | 1,942 | 1,964 | 1,935 | 1,964 | 591,300 |
2022/12/28 | 1,990 | 1,990 | 1,968 | 1,976 | 440,200 |
2022/12/27 | 2,006 | 2,006 | 1,991 | 1,991 | 321,700 |
2022/12/26 | 2,012 | 2,014 | 1,991 | 1,998 | 304,600 |
2022/12/23 | 2,019 | 2,023 | 1,997 | 2,004 | 464,200 |
2022/12/22 | 2,026 | 2,039 | 2,014 | 2,033 | 668,400 |
2022/12/21 | 2,029 | 2,046 | 2,011 | 2,016 | 868,000 |
2022/12/20 | 2,079 | 2,081 | 2,006 | 2,029 | 900,600 |
2022/12/19 | 2,090 | 2,092 | 2,070 | 2,076 | 625,900 |
2022/12/16 | 2,093 | 2,107 | 2,083 | 2,095 | 1,100,300 |
2022/12/15 | 2,078 | 2,098 | 2,073 | 2,097 | 596,400 |
2022/12/14 | 2,065 | 2,109 | 2,064 | 2,088 | 891,200 |
2022/12/13 | 2,065 | 2,072 | 2,055 | 2,064 | 690,800 |
2022/12/12 | 2,054 | 2,055 | 2,035 | 2,040 | 586,100 |
2022/12/09 | 2,052 | 2,073 | 2,052 | 2,058 | 890,900 |
2022/12/08 | 2,030 | 2,034 | 2,014 | 2,031 | 588,400 |
2022/12/07 | 2,023 | 2,041 | 2,015 | 2,030 | 592,200 |
2022/12/06 | 2,013 | 2,035 | 2,013 | 2,029 | 723,300 |
2022/12/05 | 2,048 | 2,049 | 2,012 | 2,018 | 686,600 |
2022/12/02 | 2,068 | 2,069 | 2,019 | 2,050 | 958,600 |
2022/12/01 | 2,138 | 2,138 | 2,090 | 2,090 | 936,700 |
2022/11/30 | 2,108 | 2,139 | 2,101 | 2,132 | 1,123,100 |
2022/11/29 | 2,116 | 2,127 | 2,108 | 2,111 | 625,600 |
2022/11/28 | 2,137 | 2,142 | 2,107 | 2,121 | 442,000 |
2022/11/25 | 2,135 | 2,140 | 2,122 | 2,129 | 400,600 |
2022/11/24 | 2,150 | 2,152 | 2,126 | 2,140 | 582,100 |
2022/11/22 | 2,111 | 2,139 | 2,109 | 2,131 | 570,500 |
2022/11/21 | 2,114 | 2,116 | 2,097 | 2,109 | 444,900 |
2022/11/18 | 2,115 | 2,117 | 2,094 | 2,104 | 571,600 |
2022/11/17 | 2,082 | 2,101 | 2,075 | 2,093 | 545,400 |
2022/11/16 | 2,044 | 2,074 | 2,036 | 2,068 | 654,300 |
2022/11/15 | 2,051 | 2,056 | 2,034 | 2,047 | 697,700 |
2022/11/14 | 2,124 | 2,130 | 2,056 | 2,056 | 1,255,800 |
2022/11/11 | 2,200 | 2,200 | 2,153 | 2,163 | 898,500 |
2022/11/10 | 2,162 | 2,190 | 2,123 | 2,168 | 968,000 |
2022/11/09 | 2,135 | 2,166 | 2,125 | 2,165 | 664,500 |
2022/11/08 | 2,145 | 2,155 | 2,136 | 2,140 | 600,600 |
2022/11/07 | 2,146 | 2,150 | 2,123 | 2,134 | 584,100 |
2022/11/04 | 2,170 | 2,179 | 2,120 | 2,123 | 953,500 |
2022/11/02 | 2,206 | 2,226 | 2,192 | 2,198 | 633,700 |
2022/11/01 | 2,222 | 2,226 | 2,207 | 2,215 | 418,900 |
2022/10/31 | 2,219 | 2,219 | 2,199 | 2,219 | 839,100 |
2022/10/28 | 2,163 | 2,193 | 2,151 | 2,183 | 3,919,200 |
2022/10/27 | 2,222 | 2,228 | 2,182 | 2,182 | 1,011,900 |
2022/10/26 | 2,225 | 2,252 | 2,225 | 2,242 | 699,200 |
2022/10/25 | 2,203 | 2,236 | 2,194 | 2,229 | 609,500 |
2022/10/24 | 2,211 | 2,220 | 2,194 | 2,203 | 664,100 |
2022/10/21 | 2,162 | 2,194 | 2,162 | 2,184 | 632,000 |
2022/10/20 | 2,179 | 2,185 | 2,166 | 2,180 | 577,500 |
2022/10/19 | 2,196 | 2,212 | 2,196 | 2,198 | 653,400 |
2022/10/18 | 2,219 | 2,219 | 2,188 | 2,199 | 591,200 |
2022/10/17 | 2,177 | 2,198 | 2,176 | 2,192 | 712,800 |
2022/10/14 | 2,175 | 2,207 | 2,167 | 2,193 | 1,166,800 |
2022/10/13 | 2,159 | 2,167 | 2,138 | 2,155 | 728,900 |
2022/10/12 | 2,171 | 2,179 | 2,156 | 2,168 | 1,049,200 |
2022/10/11 | 2,174 | 2,183 | 2,147 | 2,171 | 1,609,100 |
2022/10/07 | 2,261 | 2,267 | 2,203 | 2,205 | 1,058,800 |
2022/10/06 | 2,258 | 2,279 | 2,254 | 2,266 | 610,600 |
2022/10/05 | 2,277 | 2,284 | 2,256 | 2,256 | 740,900 |
2022/10/04 | 2,235 | 2,282 | 2,235 | 2,277 | 863,300 |
2022/10/03 | 2,155 | 2,185 | 2,127 | 2,185 | 818,000 |
2022/09/30 | 2,168 | 2,177 | 2,147 | 2,154 | 1,157,900 |
2022/09/29 | 2,140 | 2,166 | 2,131 | 2,161 | 943,400 |
2022/09/28 | 2,158 | 2,160 | 2,112 | 2,148 | 1,119,400 |
2022/09/27 | 2,148 | 2,195 | 2,135 | 2,179 | 1,033,100 |
2022/09/26 | 2,200 | 2,204 | 2,126 | 2,131 | 1,002,400 |
2022/09/22 | 2,219 | 2,251 | 2,216 | 2,237 | 721,600 |
2022/09/21 | 2,227 | 2,246 | 2,219 | 2,226 | 927,300 |
2022/09/20 | 2,249 | 2,269 | 2,241 | 2,259 | 879,200 |
2022/09/16 | 2,218 | 2,238 | 2,215 | 2,235 | 872,600 |
2022/09/15 | 2,251 | 2,259 | 2,219 | 2,224 | 662,600 |
2022/09/14 | 2,238 | 2,251 | 2,226 | 2,239 | 908,900 |
2022/09/13 | 2,297 | 2,303 | 2,274 | 2,285 | 487,100 |
2022/09/12 | 2,300 | 2,313 | 2,282 | 2,297 | 557,500 |
2022/09/09 | 2,261 | 2,294 | 2,261 | 2,273 | 1,066,200 |
2022/09/08 | 2,239 | 2,261 | 2,229 | 2,261 | 869,300 |
2022/09/07 | 2,205 | 2,228 | 2,197 | 2,222 | 808,000 |
2022/09/06 | 2,240 | 2,247 | 2,217 | 2,219 | 612,900 |
2022/09/05 | 2,195 | 2,262 | 2,195 | 2,245 | 1,182,200 |
2022/09/02 | 2,167 | 2,178 | 2,155 | 2,175 | 691,400 |
2022/09/01 | 2,175 | 2,188 | 2,154 | 2,166 | 834,100 |
2022/08/31 | 2,151 | 2,196 | 2,149 | 2,191 | 1,231,700 |
2022/08/30 | 2,171 | 2,174 | 2,161 | 2,169 | 710,400 |
2022/08/29 | 2,160 | 2,174 | 2,145 | 2,148 | 917,300 |
2022/08/26 | 2,200 | 2,215 | 2,199 | 2,205 | 842,700 |
2022/08/25 | 2,225 | 2,225 | 2,192 | 2,192 | 1,035,200 |
2022/08/24 | 2,235 | 2,246 | 2,220 | 2,230 | 604,000 |
2022/08/23 | 2,248 | 2,248 | 2,226 | 2,231 | 547,000 |
2022/08/22 | 2,232 | 2,266 | 2,222 | 2,264 | 411,200 |
2022/08/19 | 2,259 | 2,269 | 2,241 | 2,249 | 472,300 |
2022/08/18 | 2,272 | 2,273 | 2,245 | 2,258 | 512,100 |
2022/08/17 | 2,282 | 2,303 | 2,273 | 2,285 | 707,000 |
2022/08/16 | 2,263 | 2,276 | 2,256 | 2,260 | 554,500 |
2022/08/15 | 2,297 | 2,297 | 2,266 | 2,286 | 529,500 |
2022/08/12 | 2,261 | 2,307 | 2,255 | 2,300 | 1,199,500 |
2022/08/10 | 2,232 | 2,232 | 2,197 | 2,211 | 574,300 |
2022/08/09 | 2,212 | 2,230 | 2,186 | 2,202 | 794,900 |
2022/08/08 | 2,240 | 2,240 | 2,162 | 2,198 | 1,322,800 |
2022/08/05 | 2,203 | 2,239 | 2,202 | 2,235 | 739,800 |
2022/08/04 | 2,227 | 2,234 | 2,209 | 2,222 | 612,700 |
2022/08/03 | 2,220 | 2,235 | 2,213 | 2,227 | 639,300 |
2022/08/02 | 2,267 | 2,278 | 2,235 | 2,235 | 753,700 |
2022/08/01 | 2,264 | 2,287 | 2,245 | 2,284 | 725,400 |
2022/07/29 | 2,267 | 2,286 | 2,254 | 2,256 | 698,600 |
2022/07/28 | 2,279 | 2,279 | 2,243 | 2,264 | 769,000 |
2022/07/27 | 2,291 | 2,295 | 2,266 | 2,271 | 582,200 |
2022/07/26 | 2,303 | 2,310 | 2,265 | 2,291 | 608,200 |
2022/07/25 | 2,288 | 2,327 | 2,285 | 2,302 | 595,600 |
2022/07/22 | 2,277 | 2,310 | 2,274 | 2,298 | 687,200 |
2022/07/21 | 2,258 | 2,285 | 2,249 | 2,276 | 635,500 |
2022/07/20 | 2,239 | 2,264 | 2,226 | 2,259 | 663,500 |
2022/07/19 | 2,212 | 2,221 | 2,196 | 2,210 | 585,000 |
2022/07/15 | 2,238 | 2,239 | 2,141 | 2,184 | 961,600 |
2022/07/14 | 2,205 | 2,224 | 2,192 | 2,222 | 592,400 |
2022/07/13 | 2,196 | 2,213 | 2,195 | 2,204 | 518,900 |
2022/07/12 | 2,216 | 2,219 | 2,179 | 2,193 | 584,600 |
2022/07/11 | 2,214 | 2,241 | 2,212 | 2,218 | 627,600 |
2022/07/08 | 2,161 | 2,214 | 2,159 | 2,190 | 1,032,600 |
2022/07/07 | 2,164 | 2,194 | 2,155 | 2,182 | 1,021,600 |
2022/07/06 | 2,156 | 2,166 | 2,119 | 2,139 | 889,500 |
2022/07/05 | 2,256 | 2,265 | 2,198 | 2,199 | 806,700 |
2022/07/04 | 2,239 | 2,270 | 2,221 | 2,233 | 478,600 |
2022/07/01 | 2,265 | 2,279 | 2,212 | 2,226 | 995,900 |
2022/06/30 | 2,288 | 2,304 | 2,262 | 2,267 | 992,800 |
2022/06/29 | 2,319 | 2,323 | 2,283 | 2,300 | 1,734,900 |
2022/06/28 | 2,288 | 2,330 | 2,287 | 2,328 | 758,300 |
2022/06/27 | 2,296 | 2,311 | 2,251 | 2,283 | 632,100 |
2022/06/24 | 2,313 | 2,314 | 2,243 | 2,264 | 800,100 |
2022/06/23 | 2,368 | 2,374 | 2,321 | 2,323 | 650,000 |
2022/06/22 | 2,399 | 2,402 | 2,366 | 2,368 | 717,300 |
2022/06/21 | 2,355 | 2,370 | 2,339 | 2,364 | 767,200 |
2022/06/20 | 2,337 | 2,346 | 2,315 | 2,337 | 581,500 |
2022/06/17 | 2,282 | 2,335 | 2,281 | 2,327 | 1,319,200 |
2022/06/16 | 2,337 | 2,375 | 2,332 | 2,345 | 621,200 |
2022/06/15 | 2,332 | 2,351 | 2,326 | 2,336 | 667,800 |
2022/06/14 | 2,301 | 2,351 | 2,301 | 2,341 | 807,100 |
2022/06/13 | 2,333 | 2,357 | 2,316 | 2,349 | 638,500 |
2022/06/10 | 2,369 | 2,405 | 2,356 | 2,374 | 977,500 |
2022/06/09 | 2,412 | 2,420 | 2,386 | 2,389 | 780,100 |
2022/06/08 | 2,420 | 2,433 | 2,398 | 2,417 | 1,010,000 |
2022/06/07 | 2,454 | 2,482 | 2,444 | 2,447 | 773,900 |
2022/06/06 | 2,460 | 2,460 | 2,422 | 2,434 | 613,400 |
2022/06/03 | 2,457 | 2,475 | 2,441 | 2,462 | 848,000 |
2022/06/02 | 2,441 | 2,453 | 2,410 | 2,440 | 743,300 |
2022/06/01 | 2,430 | 2,468 | 2,426 | 2,459 | 859,700 |
2022/05/31 | 2,422 | 2,434 | 2,418 | 2,425 | 1,640,800 |
2022/05/30 | 2,400 | 2,437 | 2,390 | 2,437 | 1,897,800 |
2022/05/27 | 2,346 | 2,382 | 2,342 | 2,379 | 768,600 |
2022/05/26 | 2,330 | 2,355 | 2,326 | 2,333 | 636,600 |
2022/05/25 | 2,375 | 2,380 | 2,339 | 2,353 | 762,300 |
2022/05/24 | 2,372 | 2,389 | 2,366 | 2,375 | 684,600 |
2022/05/23 | 2,436 | 2,437 | 2,381 | 2,391 | 884,300 |
2022/05/20 | 2,406 | 2,454 | 2,383 | 2,414 | 1,313,800 |
2022/05/19 | 2,358 | 2,384 | 2,304 | 2,371 | 1,127,000 |
2022/05/18 | 2,415 | 2,440 | 2,414 | 2,431 | 1,154,100 |
2022/05/17 | 2,380 | 2,433 | 2,380 | 2,405 | 1,160,800 |
2022/05/16 | 2,341 | 2,374 | 2,320 | 2,372 | 1,280,000 |
2022/05/13 | 2,256 | 2,332 | 2,226 | 2,319 | 1,359,300 |
2022/05/12 | 2,163 | 2,265 | 2,161 | 2,247 | 1,448,400 |
2022/05/11 | 2,163 | 2,168 | 2,104 | 2,113 | 939,500 |
2022/05/10 | 2,143 | 2,194 | 2,139 | 2,182 | 754,400 |
2022/05/09 | 2,181 | 2,196 | 2,164 | 2,173 | 606,500 |
2022/05/06 | 2,155 | 2,216 | 2,155 | 2,203 | 749,000 |
2022/05/02 | 2,127 | 2,173 | 2,127 | 2,163 | 596,100 |
2022/04/28 | 2,083 | 2,160 | 2,081 | 2,152 | 863,700 |
2022/04/27 | 2,090 | 2,101 | 2,061 | 2,073 | 2,168,900 |
2022/04/26 | 2,136 | 2,149 | 2,119 | 2,127 | 780,500 |
2022/04/25 | 2,093 | 2,134 | 2,090 | 2,117 | 610,700 |
2022/04/22 | 2,119 | 2,140 | 2,101 | 2,132 | 532,900 |
2022/04/21 | 2,131 | 2,155 | 2,131 | 2,146 | 559,000 |
2022/04/20 | 2,129 | 2,156 | 2,120 | 2,128 | 623,000 |
2022/04/19 | 2,116 | 2,117 | 2,087 | 2,111 | 457,300 |
2022/04/18 | 2,100 | 2,109 | 2,058 | 2,092 | 557,200 |
2022/04/15 | 2,140 | 2,145 | 2,115 | 2,133 | 431,800 |
2022/04/14 | 2,133 | 2,160 | 2,122 | 2,151 | 561,400 |
2022/04/13 | 2,095 | 2,147 | 2,095 | 2,139 | 852,100 |
2022/04/12 | 2,092 | 2,138 | 2,088 | 2,091 | 969,000 |
2022/04/11 | 2,077 | 2,111 | 2,077 | 2,105 | 797,000 |
2022/04/08 | 2,083 | 2,102 | 2,078 | 2,090 | 1,235,300 |
2022/04/07 | 2,067 | 2,076 | 2,035 | 2,069 | 923,700 |
2022/04/06 | 2,148 | 2,153 | 2,088 | 2,092 | 1,222,000 |
2022/04/05 | 2,178 | 2,192 | 2,138 | 2,160 | 663,000 |
2022/04/04 | 2,156 | 2,190 | 2,156 | 2,173 | 499,400 |
2022/04/01 | 2,158 | 2,175 | 2,142 | 2,165 | 817,800 |
2022/03/31 | 2,207 | 2,233 | 2,164 | 2,166 | 1,278,600 |
2022/03/30 | 2,253 | 2,276 | 2,207 | 2,230 | 810,700 |
2022/03/29 | 2,248 | 2,274 | 2,232 | 2,269 | 683,900 |
2022/03/28 | 2,272 | 2,274 | 2,241 | 2,256 | 348,100 |
2022/03/25 | 2,266 | 2,269 | 2,231 | 2,244 | 534,600 |
2022/03/24 | 2,271 | 2,286 | 2,240 | 2,250 | 700,900 |
2022/03/23 | 2,280 | 2,283 | 2,241 | 2,279 | 869,400 |
2022/03/22 | 2,243 | 2,262 | 2,236 | 2,255 | 1,073,800 |
2022/03/18 | 2,250 | 2,250 | 2,213 | 2,239 | 1,021,500 |
2022/03/17 | 2,258 | 2,268 | 2,231 | 2,250 | 770,200 |
2022/03/16 | 2,229 | 2,247 | 2,210 | 2,223 | 822,500 |
2022/03/15 | 2,217 | 2,247 | 2,204 | 2,233 | 640,700 |
2022/03/14 | 2,210 | 2,235 | 2,203 | 2,216 | 598,300 |
2022/03/11 | 2,177 | 2,202 | 2,168 | 2,182 | 878,200 |
2022/03/10 | 2,128 | 2,190 | 2,123 | 2,178 | 1,010,600 |
2022/03/09 | 2,055 | 2,110 | 2,038 | 2,088 | 1,191,200 |
2022/03/08 | 2,120 | 2,134 | 2,066 | 2,069 | 886,000 |
2022/03/07 | 2,160 | 2,168 | 2,118 | 2,146 | 760,400 |
2022/03/04 | 2,225 | 2,237 | 2,165 | 2,195 | 921,500 |
2022/03/03 | 2,215 | 2,235 | 2,204 | 2,216 | 708,600 |
2022/03/02 | 2,182 | 2,200 | 2,170 | 2,191 | 841,600 |
2022/03/01 | 2,258 | 2,275 | 2,203 | 2,209 | 1,119,600 |
2022/02/28 | 2,213 | 2,260 | 2,211 | 2,257 | 1,173,100 |
2022/02/25 | 2,210 | 2,221 | 2,171 | 2,195 | 1,066,200 |
2022/02/24 | 2,237 | 2,250 | 2,184 | 2,210 | 957,400 |
2022/02/22 | 2,253 | 2,276 | 2,233 | 2,267 | 609,800 |
2022/02/21 | 2,263 | 2,291 | 2,239 | 2,273 | 516,000 |
2022/02/18 | 2,281 | 2,317 | 2,272 | 2,282 | 682,600 |
2022/02/17 | 2,368 | 2,368 | 2,297 | 2,319 | 823,300 |
2022/02/16 | 2,324 | 2,349 | 2,312 | 2,343 | 667,600 |
2022/02/15 | 2,295 | 2,308 | 2,279 | 2,297 | 881,000 |
2022/02/14 | 2,260 | 2,293 | 2,235 | 2,287 | 1,048,700 |
2022/02/10 | 2,354 | 2,377 | 2,242 | 2,288 | 1,811,900 |
2022/02/09 | 2,227 | 2,234 | 2,204 | 2,204 | 675,900 |
2022/02/08 | 2,200 | 2,224 | 2,190 | 2,211 | 590,400 |
2022/02/07 | 2,184 | 2,191 | 2,143 | 2,184 | 734,500 |
2022/02/04 | 2,215 | 2,218 | 2,163 | 2,194 | 618,600 |
2022/02/03 | 2,207 | 2,227 | 2,188 | 2,215 | 719,900 |
2022/02/02 | 2,189 | 2,217 | 2,176 | 2,205 | 829,400 |
2022/02/01 | 2,177 | 2,187 | 2,161 | 2,183 | 925,100 |
2022/01/31 | 2,163 | 2,189 | 2,155 | 2,176 | 959,400 |
2022/01/28 | 2,164 | 2,193 | 2,153 | 2,170 | 834,700 |
2022/01/27 | 2,182 | 2,199 | 2,112 | 2,128 | 890,500 |
2022/01/26 | 2,152 | 2,176 | 2,143 | 2,161 | 894,400 |
2022/01/25 | 2,167 | 2,169 | 2,126 | 2,153 | 709,800 |
2022/01/24 | 2,162 | 2,200 | 2,153 | 2,186 | 737,200 |
2022/01/21 | 2,144 | 2,179 | 2,120 | 2,172 | 1,270,200 |
2022/01/20 | 2,143 | 2,178 | 2,130 | 2,163 | 659,700 |
2022/01/19 | 2,160 | 2,193 | 2,128 | 2,142 | 846,100 |
2022/01/18 | 2,216 | 2,255 | 2,190 | 2,204 | 675,600 |
2022/01/17 | 2,215 | 2,245 | 2,203 | 2,220 | 384,200 |
2022/01/14 | 2,229 | 2,236 | 2,172 | 2,203 | 968,800 |
2022/01/13 | 2,235 | 2,269 | 2,230 | 2,241 | 1,186,000 |
2022/01/12 | 2,172 | 2,231 | 2,164 | 2,218 | 1,500,600 |
2022/01/11 | 2,108 | 2,160 | 2,107 | 2,158 | 1,361,500 |
2022/01/07 | 2,127 | 2,142 | 2,118 | 2,123 | 1,138,900 |
2022/01/06 | 2,152 | 2,159 | 2,100 | 2,100 | 1,081,600 |
2022/01/05 | 2,182 | 2,183 | 2,135 | 2,156 | 821,000 |
2022/01/04 | 2,187 | 2,195 | 2,142 | 2,153 | 1,183,700 |