7640 (株)トップカルチャー の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-07 | 140 | 140 | 137 | 139 | 16,200 | 139 |
2025-02-06 | 137 | 140 | 137 | 138 | 16,500 | 138 |
2025-02-05 | 137 | 141 | 137 | 138 | 31,700 | 138 |
2025-02-04 | 137 | 138 | 136 | 136 | 27,300 | 136 |
2025-02-03 | 138 | 138 | 135 | 135 | 29,500 | 135 |
2025-01-31 | 135 | 138 | 135 | 136 | 27,400 | 136 |
2025-01-30 | 136 | 137 | 133 | 136 | 81,400 | 136 |
2025-01-29 | 137 | 138 | 135 | 137 | 37,300 | 137 |
2025-01-28 | 133 | 136 | 133 | 135 | 47,400 | 135 |
2025-01-27 | 131 | 134 | 130 | 134 | 48,700 | 134 |
2025-01-24 | 131 | 132 | 130 | 131 | 29,800 | 131 |
2025-01-23 | 130 | 131 | 130 | 130 | 21,500 | 130 |
2025-01-22 | 129 | 132 | 129 | 129 | 34,400 | 129 |
2025-01-21 | 128 | 129 | 127 | 128 | 21,300 | 128 |
2025-01-20 | 127 | 129 | 127 | 127 | 35,300 | 127 |
2025-01-17 | 129 | 129 | 126 | 126 | 45,700 | 126 |
2025-01-16 | 131 | 131 | 128 | 129 | 46,800 | 129 |
2025-01-15 | 132 | 134 | 130 | 130 | 51,400 | 130 |
2025-01-14 | 135 | 135 | 133 | 133 | 32,000 | 133 |
2025-01-10 | 132 | 134 | 132 | 134 | 17,900 | 134 |
2025-01-09 | 133 | 133 | 131 | 131 | 21,500 | 131 |
2025-01-08 | 134 | 134 | 131 | 131 | 23,500 | 131 |
2025-01-07 | 136 | 136 | 133 | 134 | 35,900 | 134 |
2025-01-06 | 135 | 135 | 131 | 133 | 82,600 | 133 |
分割・併合履歴 : [2004-06-25]1株→2株