7231 トピー工業(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,215 | 3,465 | 3,195 | 3,380 | 240,100 | 3,380 |
| 2026-02-05 | 3,265 | 3,290 | 3,210 | 3,210 | 39,900 | 3,210 |
| 2026-02-04 | 3,180 | 3,245 | 3,180 | 3,230 | 58,500 | 3,230 |
| 2026-02-03 | 3,150 | 3,185 | 3,140 | 3,175 | 48,900 | 3,175 |
| 2026-02-02 | 3,140 | 3,180 | 3,105 | 3,115 | 62,700 | 3,115 |
| 2026-01-30 | 3,125 | 3,140 | 3,100 | 3,130 | 28,500 | 3,130 |
| 2026-01-29 | 3,100 | 3,140 | 3,045 | 3,120 | 45,200 | 3,120 |
| 2026-01-28 | 3,150 | 3,150 | 3,085 | 3,085 | 62,600 | 3,085 |
| 2026-01-27 | 3,170 | 3,200 | 3,125 | 3,150 | 55,200 | 3,150 |
| 2026-01-26 | 3,215 | 3,220 | 3,185 | 3,200 | 46,300 | 3,200 |
| 2026-01-23 | 3,315 | 3,315 | 3,250 | 3,265 | 33,800 | 3,265 |
| 2026-01-22 | 3,255 | 3,310 | 3,250 | 3,295 | 38,700 | 3,295 |
| 2026-01-21 | 3,230 | 3,250 | 3,195 | 3,235 | 49,600 | 3,235 |
| 2026-01-20 | 3,310 | 3,310 | 3,245 | 3,245 | 45,900 | 3,245 |
| 2026-01-19 | 3,365 | 3,365 | 3,255 | 3,315 | 35,600 | 3,315 |
| 2026-01-16 | 3,355 | 3,375 | 3,340 | 3,355 | 27,600 | 3,355 |
| 2026-01-15 | 3,335 | 3,360 | 3,320 | 3,350 | 38,900 | 3,350 |
| 2026-01-14 | 3,320 | 3,345 | 3,310 | 3,345 | 69,000 | 3,345 |
| 2026-01-13 | 3,300 | 3,325 | 3,280 | 3,300 | 45,600 | 3,300 |
| 2026-01-09 | 3,250 | 3,290 | 3,250 | 3,270 | 43,000 | 3,270 |
| 2026-01-08 | 3,260 | 3,265 | 3,235 | 3,260 | 39,800 | 3,260 |
| 2026-01-07 | 3,190 | 3,260 | 3,190 | 3,230 | 81,300 | 3,230 |
| 2026-01-06 | 3,190 | 3,220 | 3,185 | 3,205 | 63,900 | 3,205 |
| 2026-01-05 | 3,095 | 3,170 | 3,095 | 3,155 | 73,400 | 3,155 |
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