7640 (株)トップカルチャー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 157 | 158 | 151 | 151 | 74,200 | 151 |
| 2024-04-25 | 155 | 158 | 155 | 158 | 57,800 | 158 |
| 2024-04-24 | 156 | 157 | 155 | 155 | 11,400 | 155 |
| 2024-04-23 | 154 | 156 | 154 | 155 | 19,300 | 155 |
| 2024-04-22 | 153 | 154 | 151 | 154 | 23,000 | 154 |
| 2024-04-19 | 152 | 153 | 151 | 151 | 51,200 | 151 |
| 2024-04-18 | 151 | 153 | 151 | 152 | 32,300 | 152 |
| 2024-04-17 | 152 | 154 | 151 | 152 | 43,300 | 152 |
| 2024-04-16 | 153 | 154 | 153 | 153 | 32,400 | 153 |
| 2024-04-15 | 154 | 157 | 153 | 155 | 40,800 | 155 |
| 2024-04-12 | 155 | 157 | 155 | 155 | 30,200 | 155 |
| 2024-04-11 | 156 | 158 | 153 | 155 | 63,900 | 155 |
| 2024-04-10 | 158 | 158 | 155 | 155 | 41,300 | 155 |
| 2024-04-09 | 154 | 167 | 154 | 156 | 263,700 | 156 |
| 2024-04-08 | 155 | 156 | 154 | 154 | 12,500 | 154 |
| 2024-04-05 | 155 | 156 | 153 | 155 | 51,200 | 155 |
| 2024-04-04 | 156 | 159 | 155 | 156 | 34,900 | 156 |
| 2024-04-03 | 158 | 158 | 155 | 156 | 37,900 | 156 |
| 2024-04-02 | 158 | 159 | 157 | 157 | 20,500 | 157 |
| 2024-04-01 | 158 | 159 | 158 | 159 | 10,200 | 159 |
| 2024-03-29 | 159 | 159 | 158 | 159 | 10,200 | 159 |
| 2024-03-28 | 158 | 160 | 158 | 158 | 17,500 | 158 |
| 2024-03-27 | 159 | 159 | 158 | 158 | 11,000 | 158 |
| 2024-03-26 | 157 | 158 | 157 | 158 | 28,400 | 158 |
| 2024-03-25 | 159 | 159 | 157 | 157 | 25,600 | 157 |
| 2024-03-22 | 157 | 159 | 157 | 159 | 29,500 | 159 |
| 2024-03-21 | 158 | 159 | 156 | 158 | 26,100 | 158 |
| 2024-03-19 | 158 | 159 | 157 | 158 | 28,300 | 158 |
| 2024-03-18 | 158 | 159 | 156 | 159 | 38,000 | 159 |
| 2024-03-15 | 158 | 160 | 155 | 159 | 88,100 | 159 |
| 2024-03-14 | 159 | 162 | 156 | 157 | 98,100 | 157 |
| 2024-03-13 | 160 | 160 | 156 | 159 | 55,000 | 159 |
| 2024-03-12 | 160 | 162 | 158 | 158 | 131,400 | 158 |
| 2024-03-11 | 162 | 162 | 158 | 159 | 128,500 | 159 |
| 2024-03-08 | 168 | 169 | 158 | 160 | 335,300 | 160 |
| 2024-03-07 | 176 | 179 | 162 | 163 | 1,027,300 | 163 |
| 2024-03-06 | 164 | 210 | 161 | 191 | 5,371,200 | 191 |
| 2024-03-05 | 150 | 169 | 150 | 160 | 658,300 | 160 |
| 2024-03-04 | 150 | 151 | 150 | 150 | 17,800 | 150 |
| 2024-03-01 | 151 | 152 | 150 | 150 | 40,400 | 150 |
| 2024-02-29 | 152 | 153 | 151 | 151 | 37,900 | 151 |
| 2024-02-28 | 152 | 153 | 151 | 152 | 10,300 | 152 |
| 2024-02-27 | 153 | 153 | 151 | 152 | 11,900 | 152 |
| 2024-02-26 | 153 | 153 | 152 | 152 | 22,000 | 152 |
| 2024-02-22 | 153 | 153 | 152 | 152 | 11,500 | 152 |
| 2024-02-21 | 154 | 154 | 152 | 153 | 16,100 | 153 |
| 2024-02-20 | 152 | 155 | 152 | 153 | 22,300 | 153 |
| 2024-02-19 | 153 | 154 | 152 | 152 | 13,000 | 152 |
| 2024-02-16 | 153 | 154 | 150 | 153 | 32,500 | 153 |
| 2024-02-15 | 155 | 156 | 151 | 151 | 60,100 | 151 |
| 2024-02-14 | 158 | 158 | 154 | 154 | 26,000 | 154 |
| 2024-02-13 | 156 | 158 | 155 | 157 | 43,200 | 157 |
| 2024-02-09 | 156 | 157 | 156 | 156 | 24,800 | 156 |
| 2024-02-08 | 157 | 157 | 156 | 157 | 30,100 | 157 |
| 2024-02-07 | 158 | 158 | 157 | 157 | 29,600 | 157 |
| 2024-02-06 | 158 | 160 | 158 | 158 | 16,200 | 158 |
| 2024-02-05 | 159 | 159 | 157 | 158 | 47,100 | 158 |
| 2024-02-02 | 161 | 161 | 159 | 159 | 41,700 | 159 |
| 2024-02-01 | 161 | 162 | 159 | 159 | 61,900 | 159 |
| 2024-01-31 | 157 | 176 | 156 | 162 | 485,900 | 162 |
| 2024-01-30 | 159 | 159 | 156 | 156 | 71,900 | 156 |
| 2024-01-29 | 157 | 159 | 156 | 159 | 30,800 | 159 |
| 2024-01-26 | 157 | 157 | 156 | 157 | 18,300 | 157 |
| 2024-01-25 | 157 | 158 | 156 | 157 | 10,200 | 157 |
| 2024-01-24 | 157 | 158 | 156 | 157 | 5,400 | 157 |
| 2024-01-23 | 156 | 158 | 156 | 157 | 12,000 | 157 |
| 2024-01-22 | 156 | 157 | 156 | 156 | 4,700 | 156 |
| 2024-01-19 | 156 | 157 | 156 | 156 | 5,300 | 156 |
| 2024-01-18 | 157 | 157 | 156 | 156 | 6,400 | 156 |
| 2024-01-17 | 157 | 158 | 156 | 157 | 14,500 | 157 |
| 2024-01-16 | 158 | 159 | 157 | 158 | 12,800 | 158 |
| 2024-01-15 | 157 | 158 | 157 | 158 | 18,100 | 158 |
| 2024-01-12 | 157 | 158 | 157 | 157 | 24,200 | 157 |
| 2024-01-11 | 159 | 159 | 157 | 158 | 18,100 | 158 |
| 2024-01-10 | 159 | 160 | 158 | 159 | 22,100 | 159 |
| 2024-01-09 | 158 | 159 | 157 | 159 | 18,000 | 159 |
| 2024-01-05 | 158 | 158 | 156 | 157 | 18,900 | 157 |
| 2024-01-04 | 158 | 158 | 157 | 158 | 8,900 | 158 |
分割・併合履歴 ： [2004-06-25]1株→2株
