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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,068 | 4,100 | 4,057 | 4,093 | 859,000 |
| 2025/07/30 | 4,060 | 4,069 | 4,030 | 4,051 | 475,300 |
| 2025/07/29 | 4,024 | 4,089 | 4,015 | 4,060 | 633,100 |
| 2025/07/28 | 4,063 | 4,084 | 4,035 | 4,062 | 504,300 |
| 2025/07/25 | 4,069 | 4,080 | 4,018 | 4,047 | 536,600 |
| 2025/07/24 | 4,050 | 4,113 | 4,000 | 4,069 | 1,007,100 |
| 2025/07/23 | 3,930 | 4,039 | 3,905 | 4,021 | 901,300 |
| 2025/07/22 | 3,892 | 3,947 | 3,881 | 3,904 | 699,200 |
| 2025/07/18 | 3,912 | 3,922 | 3,881 | 3,911 | 634,200 |
| 2025/07/17 | 3,815 | 3,864 | 3,815 | 3,864 | 608,300 |
| 2025/07/16 | 3,847 | 3,855 | 3,815 | 3,835 | 542,100 |
| 2025/07/15 | 3,907 | 3,911 | 3,847 | 3,847 | 636,900 |
| 2025/07/14 | 3,941 | 3,953 | 3,890 | 3,918 | 502,200 |
| 2025/07/11 | 3,995 | 4,026 | 3,937 | 3,963 | 843,400 |
| 2025/07/10 | 3,903 | 3,957 | 3,890 | 3,942 | 950,300 |
| 2025/07/09 | 3,921 | 3,931 | 3,863 | 3,903 | 688,500 |
| 2025/07/08 | 3,853 | 3,913 | 3,842 | 3,902 | 810,100 |
| 2025/07/07 | 3,888 | 3,914 | 3,848 | 3,866 | 533,400 |
| 2025/07/04 | 3,844 | 3,858 | 3,811 | 3,858 | 578,200 |
| 2025/07/03 | 3,900 | 3,905 | 3,825 | 3,843 | 1,138,500 |
| 2025/07/02 | 3,892 | 3,953 | 3,874 | 3,934 | 1,078,400 |
| 2025/07/01 | 3,882 | 3,930 | 3,854 | 3,909 | 875,100 |
| 2025/06/30 | 3,947 | 3,967 | 3,909 | 3,925 | 1,037,000 |
| 2025/06/27 | 3,897 | 4,008 | 3,888 | 3,924 | 3,770,300 |
| 2025/06/26 | 3,842 | 3,860 | 3,814 | 3,836 | 927,300 |
| 2025/06/25 | 3,711 | 3,817 | 3,709 | 3,808 | 1,327,400 |
| 2025/06/24 | 3,749 | 3,753 | 3,715 | 3,715 | 631,600 |
| 2025/06/23 | 3,711 | 3,755 | 3,680 | 3,710 | 637,400 |
| 2025/06/20 | 3,674 | 3,749 | 3,660 | 3,739 | 2,522,200 |
| 2025/06/19 | 3,660 | 3,717 | 3,619 | 3,716 | 1,028,200 |
| 2025/06/18 | 3,588 | 3,707 | 3,578 | 3,693 | 1,000,900 |
| 2025/06/17 | 3,621 | 3,655 | 3,610 | 3,622 | 879,400 |
| 2025/06/16 | 3,619 | 3,627 | 3,568 | 3,613 | 673,700 |
| 2025/06/13 | 3,627 | 3,642 | 3,559 | 3,584 | 1,080,400 |
| 2025/06/12 | 3,691 | 3,706 | 3,623 | 3,627 | 936,700 |
| 2025/06/11 | 3,626 | 3,684 | 3,626 | 3,672 | 802,300 |
| 2025/06/10 | 3,622 | 3,654 | 3,601 | 3,623 | 982,900 |
| 2025/06/09 | 3,650 | 3,657 | 3,618 | 3,624 | 1,041,300 |
| 2025/06/06 | 3,622 | 3,638 | 3,578 | 3,580 | 1,046,600 |
| 2025/06/05 | 3,682 | 3,708 | 3,621 | 3,623 | 1,415,500 |
| 2025/06/04 | 3,707 | 3,761 | 3,701 | 3,723 | 1,143,800 |
| 2025/06/03 | 3,741 | 3,754 | 3,666 | 3,666 | 1,042,000 |
| 2025/06/02 | 3,807 | 3,809 | 3,735 | 3,741 | 1,067,100 |
| 2025/05/30 | 3,827 | 3,895 | 3,822 | 3,850 | 1,112,100 |
| 2025/05/29 | 3,912 | 3,918 | 3,865 | 3,891 | 915,100 |
| 2025/05/28 | 3,937 | 3,970 | 3,841 | 3,842 | 916,900 |
| 2025/05/27 | 3,900 | 3,918 | 3,850 | 3,867 | 697,900 |
| 2025/05/26 | 3,915 | 3,921 | 3,835 | 3,875 | 920,400 |
| 2025/05/23 | 3,984 | 3,995 | 3,918 | 3,918 | 1,103,600 |
| 2025/05/22 | 3,903 | 4,038 | 3,888 | 4,007 | 815,500 |
| 2025/05/21 | 3,970 | 4,030 | 3,931 | 3,941 | 822,500 |
| 2025/05/20 | 3,974 | 3,990 | 3,911 | 3,938 | 880,800 |
| 2025/05/19 | 4,024 | 4,059 | 3,945 | 3,969 | 1,183,800 |
| 2025/05/16 | 4,142 | 4,155 | 4,022 | 4,063 | 1,000,400 |
| 2025/05/15 | 4,145 | 4,214 | 4,080 | 4,154 | 1,624,000 |
| 2025/05/14 | 4,380 | 4,434 | 4,326 | 4,355 | 1,207,200 |
| 2025/05/13 | 4,359 | 4,366 | 4,319 | 4,319 | 726,500 |
| 2025/05/12 | 4,282 | 4,293 | 4,232 | 4,289 | 449,300 |
| 2025/05/09 | 4,276 | 4,287 | 4,229 | 4,259 | 834,800 |
| 2025/05/08 | 4,131 | 4,257 | 4,113 | 4,214 | 944,900 |
| 2025/05/07 | 4,060 | 4,183 | 4,045 | 4,155 | 953,000 |
| 2025/05/02 | 4,002 | 4,044 | 3,982 | 4,009 | 547,000 |
| 2025/05/01 | 3,975 | 4,022 | 3,951 | 4,007 | 534,300 |
| 2025/04/30 | 4,027 | 4,049 | 3,992 | 3,999 | 815,600 |
| 2025/04/28 | 3,997 | 4,025 | 3,951 | 3,967 | 626,200 |
| 2025/04/25 | 3,978 | 3,994 | 3,955 | 3,980 | 453,800 |
| 2025/04/24 | 3,988 | 4,000 | 3,943 | 3,943 | 407,800 |
| 2025/04/23 | 3,977 | 3,980 | 3,916 | 3,918 | 471,800 |
| 2025/04/22 | 3,862 | 3,876 | 3,827 | 3,837 | 329,200 |
| 2025/04/21 | 3,915 | 3,925 | 3,836 | 3,850 | 382,000 |
| 2025/04/18 | 3,901 | 3,925 | 3,885 | 3,910 | 405,800 |
| 2025/04/17 | 3,920 | 3,938 | 3,887 | 3,909 | 383,000 |
| 2025/04/16 | 3,998 | 4,021 | 3,923 | 3,944 | 662,600 |
| 2025/04/15 | 4,030 | 4,040 | 3,937 | 3,973 | 728,200 |
| 2025/04/14 | 3,898 | 3,939 | 3,868 | 3,868 | 516,000 |
| 2025/04/11 | 3,689 | 3,859 | 3,662 | 3,828 | 649,700 |
| 2025/04/10 | 3,861 | 3,926 | 3,769 | 3,899 | 935,000 |
| 2025/04/09 | 3,621 | 3,666 | 3,542 | 3,581 | 759,700 |
| 2025/04/08 | 3,569 | 3,728 | 3,563 | 3,691 | 627,000 |
| 2025/04/07 | 3,436 | 3,541 | 3,400 | 3,499 | 988,800 |
| 2025/04/04 | 3,848 | 3,901 | 3,759 | 3,817 | 827,100 |
| 2025/04/03 | 3,923 | 3,998 | 3,918 | 3,986 | 682,000 |
| 2025/04/02 | 4,088 | 4,099 | 4,048 | 4,063 | 708,200 |
| 2025/04/01 | 4,194 | 4,217 | 4,142 | 4,154 | 836,400 |
| 2025/03/31 | 4,085 | 4,094 | 4,033 | 4,054 | 918,100 |
| 2025/03/28 | 4,216 | 4,225 | 4,153 | 4,201 | 734,200 |
| 2025/03/27 | 4,273 | 4,276 | 4,215 | 4,275 | 803,600 |
| 2025/03/26 | 4,295 | 4,342 | 4,255 | 4,304 | 747,500 |
| 2025/03/25 | 4,288 | 4,308 | 4,234 | 4,279 | 600,600 |
| 2025/03/24 | 4,322 | 4,326 | 4,246 | 4,262 | 543,500 |
| 2025/03/21 | 4,292 | 4,338 | 4,268 | 4,304 | 1,424,700 |
| 2025/03/19 | 4,313 | 4,331 | 4,220 | 4,235 | 679,000 |
| 2025/03/18 | 4,348 | 4,375 | 4,320 | 4,341 | 756,600 |
| 2025/03/17 | 4,330 | 4,349 | 4,285 | 4,294 | 851,600 |
| 2025/03/14 | 4,218 | 4,314 | 4,170 | 4,290 | 1,650,800 |
| 2025/03/13 | 4,300 | 4,361 | 4,262 | 4,303 | 1,223,100 |
| 2025/03/12 | 4,255 | 4,356 | 4,230 | 4,313 | 1,096,300 |
| 2025/03/11 | 4,208 | 4,283 | 4,186 | 4,255 | 1,113,900 |
| 2025/03/10 | 4,430 | 4,449 | 4,348 | 4,410 | 841,800 |
| 2025/03/07 | 4,457 | 4,524 | 4,422 | 4,450 | 1,455,700 |
| 2025/03/06 | 4,636 | 4,656 | 4,514 | 4,527 | 1,062,600 |
| 2025/03/05 | 4,593 | 4,670 | 4,572 | 4,606 | 1,238,400 |
| 2025/03/04 | 4,630 | 4,663 | 4,572 | 4,593 | 782,200 |
| 2025/03/03 | 4,489 | 4,657 | 4,477 | 4,631 | 1,508,700 |
| 2025/02/28 | 4,489 | 4,491 | 4,385 | 4,422 | 1,349,000 |
| 2025/02/27 | 4,455 | 4,604 | 4,455 | 4,542 | 1,073,800 |
| 2025/02/26 | 4,498 | 4,543 | 4,430 | 4,509 | 720,000 |
| 2025/02/25 | 4,490 | 4,553 | 4,480 | 4,515 | 801,900 |
| 2025/02/21 | 4,530 | 4,609 | 4,526 | 4,575 | 757,600 |
| 2025/02/20 | 4,574 | 4,612 | 4,557 | 4,597 | 757,400 |
| 2025/02/19 | 4,830 | 4,866 | 4,576 | 4,622 | 1,992,500 |
| 2025/02/18 | 4,678 | 4,866 | 4,659 | 4,842 | 1,057,600 |
| 2025/02/17 | 4,660 | 4,741 | 4,647 | 4,690 | 1,207,900 |
| 2025/02/14 | 4,629 | 4,759 | 4,624 | 4,703 | 3,065,300 |
| 2025/02/13 | 4,040 | 4,095 | 4,005 | 4,071 | 931,000 |
| 2025/02/12 | 4,028 | 4,048 | 3,995 | 4,016 | 900,500 |
| 2025/02/10 | 4,056 | 4,083 | 4,047 | 4,053 | 520,900 |
| 2025/02/07 | 4,063 | 4,082 | 4,036 | 4,055 | 514,500 |
| 2025/02/06 | 4,054 | 4,088 | 4,036 | 4,067 | 877,700 |
| 2025/02/05 | 4,150 | 4,194 | 4,061 | 4,072 | 1,156,800 |
| 2025/02/04 | 4,240 | 4,244 | 4,130 | 4,144 | 883,200 |
| 2025/02/03 | 4,248 | 4,279 | 4,167 | 4,198 | 861,100 |
| 2025/01/31 | 4,361 | 4,382 | 4,345 | 4,368 | 772,000 |
| 2025/01/30 | 4,358 | 4,402 | 4,355 | 4,390 | 487,700 |
| 2025/01/29 | 4,350 | 4,374 | 4,314 | 4,364 | 712,200 |
| 2025/01/28 | 4,392 | 4,397 | 4,302 | 4,363 | 742,700 |
| 2025/01/27 | 4,490 | 4,510 | 4,416 | 4,433 | 572,700 |
| 2025/01/24 | 4,500 | 4,500 | 4,418 | 4,440 | 684,700 |
| 2025/01/23 | 4,417 | 4,500 | 4,408 | 4,478 | 741,200 |
| 2025/01/22 | 4,350 | 4,429 | 4,329 | 4,429 | 671,800 |
| 2025/01/21 | 4,315 | 4,352 | 4,306 | 4,329 | 701,100 |
| 2025/01/20 | 4,349 | 4,378 | 4,303 | 4,315 | 568,700 |
| 2025/01/17 | 4,258 | 4,367 | 4,250 | 4,363 | 996,700 |
| 2025/01/16 | 4,235 | 4,316 | 4,235 | 4,268 | 823,100 |
| 2025/01/15 | 4,224 | 4,280 | 4,223 | 4,255 | 774,000 |
| 2025/01/14 | 4,358 | 4,426 | 4,202 | 4,224 | 1,572,900 |
| 2025/01/10 | 4,320 | 4,364 | 4,295 | 4,315 | 1,077,200 |
| 2025/01/09 | 4,244 | 4,340 | 4,244 | 4,297 | 1,246,800 |
| 2025/01/08 | 4,187 | 4,265 | 4,179 | 4,244 | 806,200 |
| 2025/01/07 | 4,193 | 4,227 | 4,183 | 4,189 | 942,100 |
| 2025/01/06 | 4,194 | 4,214 | 4,142 | 4,165 | 992,700 |