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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 140 | 140 | 136 | 137 | 31,500 | 137 |
| 2024-11-20 | 135 | 140 | 135 | 140 | 51,000 | 140 |
| 2024-11-19 | 138 | 140 | 135 | 136 | 96,000 | 136 |
| 2024-11-18 | 140 | 141 | 139 | 140 | 47,700 | 140 |
| 2024-11-15 | 144 | 145 | 138 | 141 | 91,500 | 141 |
| 2024-11-14 | 146 | 146 | 144 | 144 | 8,000 | 144 |
| 2024-11-13 | 145 | 145 | 144 | 144 | 10,800 | 144 |
| 2024-11-12 | 146 | 146 | 144 | 144 | 12,800 | 144 |
| 2024-11-11 | 146 | 147 | 145 | 145 | 16,400 | 145 |
| 2024-11-08 | 147 | 147 | 145 | 146 | 10,200 | 146 |
| 2024-11-07 | 148 | 148 | 145 | 147 | 28,600 | 147 |
| 2024-11-06 | 145 | 147 | 145 | 147 | 20,100 | 147 |
| 2024-11-05 | 146 | 146 | 145 | 145 | 17,400 | 145 |
| 2024-11-01 | 143 | 146 | 143 | 145 | 36,900 | 145 |
| 2024-10-31 | 143 | 145 | 141 | 145 | 57,400 | 145 |
| 2024-10-30 | 148 | 151 | 145 | 145 | 255,300 | 145 |
| 2024-10-29 | 160 | 164 | 159 | 163 | 120,100 | 163 |
| 2024-10-28 | 155 | 158 | 153 | 158 | 140,500 | 158 |
| 2024-10-25 | 156 | 157 | 154 | 155 | 51,000 | 155 |
| 2024-10-24 | 155 | 157 | 155 | 156 | 43,800 | 156 |
| 2024-10-23 | 156 | 157 | 155 | 157 | 35,600 | 157 |
| 2024-10-22 | 163 | 164 | 156 | 156 | 104,800 | 156 |
| 2024-10-21 | 163 | 164 | 161 | 163 | 54,000 | 163 |
| 2024-10-18 | 165 | 165 | 163 | 163 | 38,100 | 163 |
| 2024-10-17 | 164 | 165 | 164 | 164 | 11,900 | 164 |
| 2024-10-16 | 165 | 165 | 164 | 164 | 45,200 | 164 |
| 2024-10-15 | 165 | 165 | 164 | 164 | 29,400 | 164 |
| 2024-10-11 | 163 | 164 | 163 | 164 | 14,600 | 164 |
| 2024-10-10 | 165 | 165 | 163 | 164 | 16,600 | 164 |
| 2024-10-09 | 166 | 167 | 163 | 165 | 56,900 | 165 |
| 2024-10-08 | 166 | 167 | 166 | 166 | 19,700 | 166 |
| 2024-10-07 | 166 | 167 | 165 | 167 | 25,000 | 167 |
| 2024-10-04 | 165 | 166 | 165 | 166 | 20,000 | 166 |
| 2024-10-03 | 167 | 168 | 165 | 165 | 42,900 | 165 |
| 2024-10-02 | 165 | 166 | 162 | 165 | 42,600 | 165 |
| 2024-10-01 | 160 | 164 | 160 | 164 | 44,700 | 164 |
| 2024-09-30 | 160 | 161 | 159 | 161 | 33,600 | 161 |
| 2024-09-27 | 157 | 161 | 157 | 161 | 45,600 | 161 |
| 2024-09-26 | 156 | 157 | 154 | 157 | 18,200 | 157 |
| 2024-09-25 | 155 | 155 | 154 | 155 | 13,600 | 155 |
| 2024-09-24 | 155 | 155 | 153 | 153 | 19,400 | 153 |
| 2024-09-20 | 151 | 154 | 151 | 153 | 17,500 | 153 |
| 2024-09-19 | 149 | 151 | 149 | 151 | 10,900 | 151 |
| 2024-09-18 | 149 | 149 | 148 | 149 | 12,100 | 149 |
| 2024-09-17 | 147 | 148 | 147 | 148 | 16,500 | 148 |
| 2024-09-13 | 145 | 149 | 145 | 147 | 16,500 | 147 |
| 2024-09-12 | 150 | 150 | 148 | 150 | 17,900 | 150 |
| 2024-09-11 | 152 | 152 | 148 | 148 | 13,700 | 148 |
| 2024-09-10 | 148 | 150 | 148 | 150 | 13,100 | 150 |
| 2024-09-09 | 150 | 150 | 148 | 148 | 22,000 | 148 |
| 2024-09-06 | 149 | 150 | 147 | 150 | 36,600 | 150 |
| 2024-09-05 | 152 | 154 | 149 | 152 | 37,500 | 152 |
| 2024-09-04 | 157 | 157 | 151 | 152 | 18,400 | 152 |
| 2024-09-03 | 159 | 160 | 155 | 155 | 27,100 | 155 |
| 2024-09-02 | 161 | 161 | 158 | 159 | 20,100 | 159 |
| 2024-08-30 | 159 | 161 | 159 | 159 | 17,100 | 159 |
| 2024-08-29 | 156 | 158 | 155 | 158 | 18,800 | 158 |
| 2024-08-28 | 153 | 154 | 152 | 154 | 7,300 | 154 |
| 2024-08-27 | 153 | 153 | 151 | 152 | 15,600 | 152 |
| 2024-08-26 | 153 | 153 | 152 | 152 | 7,500 | 152 |
| 2024-08-23 | 153 | 153 | 152 | 153 | 14,700 | 153 |
| 2024-08-22 | 153 | 153 | 150 | 151 | 7,400 | 151 |
| 2024-08-21 | 152 | 152 | 151 | 151 | 9,700 | 151 |
| 2024-08-20 | 148 | 152 | 148 | 152 | 7,300 | 152 |
| 2024-08-19 | 150 | 152 | 148 | 148 | 25,100 | 148 |
| 2024-08-16 | 150 | 150 | 146 | 148 | 26,900 | 148 |
| 2024-08-15 | 147 | 151 | 146 | 149 | 16,100 | 149 |
| 2024-08-14 | 143 | 148 | 141 | 147 | 22,000 | 147 |
| 2024-08-13 | 142 | 144 | 141 | 143 | 19,200 | 143 |
| 2024-08-09 | 144 | 146 | 139 | 139 | 42,200 | 139 |
| 2024-08-08 | 139 | 147 | 138 | 146 | 27,000 | 146 |
| 2024-08-07 | 134 | 143 | 133 | 137 | 40,700 | 137 |
| 2024-08-06 | 136 | 142 | 131 | 141 | 88,000 | 141 |
| 2024-08-05 | 152 | 152 | 119 | 130 | 127,100 | 130 |
| 2024-08-02 | 163 | 164 | 155 | 157 | 121,200 | 157 |
| 2024-08-01 | 166 | 166 | 163 | 163 | 11,400 | 163 |
| 2024-07-31 | 164 | 166 | 163 | 166 | 38,400 | 166 |
| 2024-07-30 | 168 | 168 | 163 | 163 | 70,800 | 163 |
| 2024-07-29 | 166 | 173 | 164 | 169 | 183,100 | 169 |
| 2024-07-26 | 166 | 167 | 165 | 166 | 16,300 | 166 |
| 2024-07-25 | 167 | 168 | 165 | 165 | 14,200 | 165 |
| 2024-07-24 | 168 | 168 | 166 | 166 | 16,400 | 166 |
| 2024-07-23 | 168 | 168 | 165 | 168 | 30,400 | 168 |
| 2024-07-22 | 167 | 168 | 166 | 167 | 23,300 | 167 |
| 2024-07-19 | 168 | 168 | 165 | 165 | 22,400 | 165 |
| 2024-07-18 | 165 | 168 | 164 | 167 | 17,700 | 167 |
| 2024-07-17 | 165 | 167 | 164 | 165 | 8,600 | 165 |
| 2024-07-16 | 167 | 167 | 165 | 165 | 11,000 | 165 |
| 2024-07-12 | 166 | 168 | 165 | 167 | 20,400 | 167 |
| 2024-07-11 | 164 | 165 | 163 | 164 | 70,800 | 164 |
| 2024-07-10 | 164 | 166 | 164 | 165 | 25,800 | 165 |
| 2024-07-09 | 164 | 166 | 163 | 164 | 36,200 | 164 |
| 2024-07-08 | 168 | 168 | 164 | 164 | 53,100 | 164 |
| 2024-07-05 | 167 | 168 | 165 | 165 | 13,900 | 165 |
| 2024-07-04 | 170 | 171 | 165 | 167 | 59,900 | 167 |
| 2024-07-03 | 169 | 171 | 166 | 171 | 48,800 | 171 |
| 2024-07-02 | 167 | 169 | 166 | 166 | 13,500 | 166 |
| 2024-07-01 | 167 | 168 | 165 | 168 | 24,600 | 168 |
| 2024-06-28 | 167 | 168 | 166 | 166 | 9,400 | 166 |
| 2024-06-27 | 168 | 168 | 165 | 167 | 33,100 | 167 |
| 2024-06-26 | 167 | 168 | 165 | 168 | 11,100 | 168 |
| 2024-06-25 | 168 | 169 | 166 | 167 | 25,200 | 167 |
| 2024-06-24 | 168 | 169 | 166 | 166 | 33,500 | 166 |
| 2024-06-21 | 165 | 169 | 163 | 168 | 67,900 | 168 |
| 2024-06-20 | 167 | 167 | 164 | 164 | 10,100 | 164 |
| 2024-06-19 | 164 | 167 | 162 | 166 | 53,300 | 166 |
| 2024-06-18 | 166 | 166 | 161 | 166 | 86,900 | 166 |
| 2024-06-17 | 165 | 166 | 160 | 166 | 206,000 | 166 |
| 2024-06-14 | 178 | 186 | 164 | 166 | 2,835,600 | 166 |
| 2024-06-13 | 159 | 160 | 155 | 158 | 34,900 | 158 |
| 2024-06-12 | 158 | 160 | 155 | 160 | 46,900 | 160 |
| 2024-06-11 | 154 | 157 | 153 | 157 | 16,700 | 157 |
| 2024-06-10 | 154 | 156 | 153 | 156 | 16,800 | 156 |
| 2024-06-07 | 156 | 156 | 154 | 156 | 4,500 | 156 |
| 2024-06-06 | 156 | 157 | 154 | 156 | 11,600 | 156 |
| 2024-06-05 | 156 | 157 | 155 | 156 | 10,500 | 156 |
| 2024-06-04 | 158 | 158 | 156 | 156 | 4,100 | 156 |
| 2024-06-03 | 158 | 159 | 156 | 158 | 24,300 | 158 |
| 2024-05-31 | 154 | 157 | 154 | 157 | 3,300 | 157 |
| 2024-05-30 | 153 | 156 | 153 | 156 | 10,500 | 156 |
| 2024-05-29 | 158 | 158 | 153 | 155 | 16,900 | 155 |
| 2024-05-28 | 157 | 157 | 156 | 156 | 10,000 | 156 |
| 2024-05-27 | 155 | 160 | 154 | 156 | 67,200 | 156 |
| 2024-05-24 | 155 | 155 | 153 | 154 | 3,100 | 154 |
| 2024-05-23 | 155 | 155 | 152 | 155 | 5,600 | 155 |
| 2024-05-22 | 155 | 155 | 153 | 153 | 12,800 | 153 |
| 2024-05-21 | 155 | 157 | 154 | 156 | 22,400 | 156 |
| 2024-05-20 | 155 | 155 | 154 | 155 | 7,200 | 155 |
| 2024-05-17 | 154 | 155 | 153 | 153 | 8,800 | 153 |
| 2024-05-16 | 154 | 156 | 153 | 156 | 6,700 | 156 |
| 2024-05-15 | 155 | 156 | 154 | 154 | 3,900 | 154 |
| 2024-05-14 | 154 | 156 | 154 | 156 | 5,300 | 156 |
| 2024-05-13 | 156 | 156 | 154 | 156 | 14,000 | 156 |
| 2024-05-10 | 156 | 156 | 154 | 154 | 5,200 | 154 |
| 2024-05-09 | 157 | 157 | 155 | 155 | 5,500 | 155 |
| 2024-05-08 | 155 | 156 | 155 | 155 | 5,400 | 155 |
| 2024-05-07 | 156 | 157 | 155 | 156 | 13,300 | 156 |
| 2024-05-02 | 155 | 156 | 155 | 155 | 16,000 | 155 |
| 2024-05-01 | 155 | 157 | 153 | 157 | 18,400 | 157 |
| 2024-04-30 | 154 | 155 | 153 | 154 | 16,800 | 154 |
| 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
