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
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

このページの先頭へ