7231 トピー工業(株) 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
2024-05-212,4722,4932,4512,45138,7002,451
2024-05-202,4102,5082,4102,48146,5002,481
2024-05-172,4022,4232,3882,41065,3002,410
2024-05-162,4652,4652,4132,41776,2002,417
2024-05-152,4862,4952,4702,47041,5002,470
2024-05-142,4952,4952,4492,48686,7002,486
2024-05-132,5352,5362,4712,47489,3002,474
2024-05-102,6402,6612,4502,499170,5002,499
2024-05-092,6392,6542,6152,64034,3002,640
2024-05-082,6212,6372,6132,62029,1002,620
2024-05-072,6322,6392,6032,61652,3002,616
2024-05-022,6132,6182,5932,59935,4002,599
2024-05-012,6592,6592,6142,62939,8002,629
2024-04-302,6492,6842,6432,67545,0002,675
2024-04-262,6372,6482,5902,64453,9002,644
2024-04-252,6452,6602,6332,63731,9002,637
2024-04-242,6542,6672,6312,65038,2002,650
2024-04-232,6642,6642,6372,63722,4002,637
2024-04-222,6092,6572,6052,65033,4002,650
2024-04-192,6262,6312,5532,59350,2002,593
2024-04-182,5902,6482,5892,64545,7002,645
2024-04-172,6472,6502,5712,59062,3002,590
2024-04-162,7652,7652,6102,614116,3002,614
2024-04-152,7162,7522,7142,75239,4002,752
2024-04-122,7222,7402,7142,71438,1002,714
2024-04-112,6952,7342,6952,72026,4002,720
2024-04-102,7122,7442,7112,71142,2002,711
2024-04-092,6602,7392,6602,73570,4002,735
2024-04-082,6902,6902,6332,64047,3002,640
2024-04-052,6322,6692,6322,66357,4002,663
2024-04-042,7092,7092,6512,65854,4002,658
2024-04-032,6312,7002,6292,66881,9002,668
2024-04-022,7422,7422,6302,645102,3002,645
2024-04-012,7402,7552,7062,725104,1002,725
2024-03-292,6902,7322,6902,71079,8002,710
2024-03-282,7652,7872,6882,689206,9002,689
2024-03-272,8502,8662,8002,833464,0002,833
2024-03-263,0353,0352,9923,02049,8003,020
2024-03-253,0103,0252,9762,99055,9002,990
2024-03-223,0353,0853,0203,05064,5003,050
2024-03-213,0653,0653,0053,02594,1003,025
2024-03-192,9483,0252,9433,02565,9003,025
2024-03-182,9482,9772,9162,93250,1002,932
2024-03-152,9142,9252,8772,90572,9002,905
2024-03-142,8702,9192,8692,91150,1002,911
2024-03-132,9182,9292,8602,86233,2002,862
2024-03-122,8402,8812,8092,88156,2002,881
2024-03-112,8842,8952,8032,84486,1002,844
2024-03-082,9072,9472,8812,91389,3002,913
2024-03-073,0603,0652,9282,937110,0002,937
2024-03-063,0503,0803,0303,06038,8003,060
2024-03-053,0353,0803,0153,05539,5003,055
2024-03-043,0703,0753,0353,04547,3003,045
2024-03-013,0653,0753,0353,05040,7003,050
2024-02-293,0403,0853,0403,06055,4003,060
2024-02-283,0403,0853,0303,06036,8003,060
2024-02-273,0203,0953,0153,03046,2003,030
2024-02-262,9963,0252,9963,01048,4003,010
2024-02-222,9682,9952,9622,98529,6002,985
2024-02-212,9152,9692,9042,95649,7002,956
2024-02-202,9192,9402,9052,92833,7002,928
2024-02-192,8792,9222,8792,91044,5002,910
2024-02-162,8552,9552,8552,92977,6002,929
2024-02-152,8832,8912,8192,83754,1002,837
2024-02-142,8982,8982,8372,86565,5002,865
2024-02-132,8802,8952,8442,89358,9002,893
2024-02-092,8582,8952,8452,87351,4002,873
2024-02-082,9012,9202,8402,86689,1002,866
2024-02-072,9303,0252,9062,930127,4002,930
2024-02-062,8812,9362,8402,882133,4002,882
2024-02-052,9452,9452,8692,92276,5002,922
2024-02-022,9502,9502,8602,90049,4002,900
2024-02-012,8982,9482,8822,92952,6002,929
2024-01-312,8652,9142,8652,91459,4002,914
2024-01-302,9122,9122,8612,87149,4002,871
2024-01-292,8552,9292,8552,91068,4002,910
2024-01-262,8582,8692,8342,83854,3002,838
2024-01-252,8192,8612,8182,85860,0002,858
2024-01-242,8152,8452,8142,81945,5002,819
2024-01-232,8402,8452,7952,81549,3002,815
2024-01-222,8042,8332,8002,83041,4002,830
2024-01-192,8002,8052,7712,79445,2002,794
2024-01-182,7412,8142,7412,79553,5002,795
2024-01-172,7652,8242,7402,74584,5002,745
2024-01-162,7782,7782,7212,73749,7002,737
2024-01-152,6842,7522,6842,74550,0002,745
2024-01-122,7302,7302,6662,68493,4002,684
2024-01-112,6922,7372,6922,70269,5002,702
2024-01-102,6582,6902,6582,66243,6002,662
2024-01-092,6792,7032,6382,66556,9002,665
2024-01-052,6482,6652,6322,65853,1002,658
2024-01-042,5572,6252,5512,62080,5002,620

分割・併合履歴 : [2016-09-28]1株→0.1株 [1989-03-28]1株→1.07株 [1985-03-27]1株→1.05株