1. HOME >
  2. 株価時系列 >
  3. 7640 >
  4. 2021年

7640 (株)トップカルチャー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3028028427827833,200278
2021-12-2927328027028032,300280
2021-12-2827728027127181,300271
2021-12-2728228327727798,300277
2021-12-2428829128628737,100287
2021-12-2329529528728811,900288
2021-12-2229229728929533,500295
2021-12-2129429428929239,400292
2021-12-202972972932949,700294
2021-12-1729729829529773,400297
2021-12-1629229829129217,800292
2021-12-1529329428929111,100291
2021-12-142912912882918,200291
2021-12-1329529529029218,600292
2021-12-1029530029029764,000297
2021-12-0928530528530170,200301
2021-12-0830030028728828,500288
2021-12-0730030129830013,000300
2021-12-0630330329729810,600298
2021-12-0329730129730036,600300
2021-12-0229629929429412,400294
2021-12-0130030029730092,400300
2021-11-3030430630030013,600300
2021-11-293023053013029,900302
2021-11-2630530530030214,700302
2021-11-2530930930630614,600306
2021-11-2431431530630729,000307
2021-11-223153163143158,900315
2021-11-1931631631231611,800316
2021-11-183133153123133,600313
2021-11-173143163143145,400314
2021-11-1632032031431413,200314
2021-11-1531632231632020,500320
2021-11-1232032031331415,200314
2021-11-1131031130731014,700310
2021-11-1031431531031019,100310
2021-11-0931731931531513,800315
2021-11-0831932131931911,900319
2021-11-0532232232032115,100321
2021-11-0432832832032231,500322
2021-11-0232933032432413,600324
2021-11-0133033032632917,800329
2021-10-2932432932432927,600329
2021-10-28324329323324140,800324
2021-10-27324330322330330,600330
2021-10-2632832932432483,400324
2021-10-2533033332933049,000330
2021-10-2233533633433424,200334
2021-10-2133733833633611,100336
2021-10-2033733933633710,700337
2021-10-193363383363388,400338
2021-10-1833833933633623,700336
2021-10-1533734033733915,900339
2021-10-143373393373397,600339
2021-10-1334034033733721,900337
2021-10-1234034133733734,200337
2021-10-1133834133834118,000341
2021-10-0834134233934021,600340
2021-10-0733934433934139,600341
2021-10-0633834133833922,200339
2021-10-0534134233834061,200340
2021-10-0434234233934014,800340
2021-10-0134034233833823,300338
2021-09-3034434634234218,100342
2021-09-2934234534234317,900343
2021-09-2834534534134521,100345
2021-09-2734534534434413,200344
2021-09-2434134434034415,500344
2021-09-223443453423439,600343
2021-09-2134334434134219,300342
2021-09-173433473433479,600347
2021-09-1634534534034513,600345
2021-09-153443453443457,700345
2021-09-1434634734434610,100346
2021-09-1334334734234722,800347
2021-09-1034334934334840,300348
2021-09-0934734734034346,400343
2021-09-0834934934734911,100349
2021-09-0735135234734820,700348
2021-09-0634534834534812,300348
2021-09-0334334634334625,000346
2021-09-023443443373427,000342
2021-09-0134334333934012,600340
2021-08-313373393363364,800336
2021-08-3033533933533920,300339
2021-08-273373373353375,300337
2021-08-2633833833333722,000337
2021-08-253383403353368,100336
2021-08-243343383343383,100338
2021-08-2333433833333813,500338
2021-08-203363363343345,700334
2021-08-193343403343348,400334
2021-08-183353383343344,700334
2021-08-173373393353357,100335
2021-08-1633834133733720,400337
2021-08-1334534634134314,200343
2021-08-123473473453455,000345
2021-08-113463473443474,700347
2021-08-103433463433443,600344
2021-08-063473473443442,700344
2021-08-053453473453462,300346
2021-08-043443473443452,100345
2021-08-033453493443449,000344
2021-08-0235035034835012,800350
2021-07-303463493443499,100349
2021-07-293443463443464,800346
2021-07-2834834834534712,000347
2021-07-273463483463473,900347
2021-07-263483483443467,800346
2021-07-213493493453484,400348
2021-07-203443463443446,000344
2021-07-193463473443449,600344
2021-07-1634735134634614,300346
2021-07-153503503473488,900348
2021-07-143493503473475,400347
2021-07-133513513453488,600348
2021-07-123523533483506,000350
2021-07-0934635434635121,900351
2021-07-083483493463467,100346
2021-07-073503513483489,100348
2021-07-063523523503505,300350
2021-07-0535035235035015,100350
2021-07-023503533503536,400353
2021-07-0134935334834813,900348
2021-06-3034935134934916,400349
2021-06-293483503473486,000348
2021-06-283503523503527,100352
2021-06-253523523493507,000350
2021-06-243513513513511,600351
2021-06-233503503493501,800350
2021-06-223513513483516,800351
2021-06-213523533483488,900348
2021-06-1835235535235214,500352
2021-06-173493513463516,500351
2021-06-163443473443465,800346
2021-06-153463463433433,500343
2021-06-143413473403479,500347
2021-06-1134134433634048,900340
2021-06-1035635634434448,000344
2021-06-093443483443466,100346
2021-06-083443473443473,600347
2021-06-073473473423444,700344
2021-06-043493493463474,200347
2021-06-033513513453485,200348
2021-06-0234135034135023,500350
2021-06-013453453443448,500344
2021-05-313503503453453,500345
2021-05-283463483463483,800348
2021-05-273513513473478,700347
2021-05-263503523503504,700350
2021-05-253513523503527,100352
2021-05-243503503473485,300348
2021-05-213473493453475,000347
2021-05-2034835034834911,500349
2021-05-193483483473474,100347
2021-05-1834434934234810,200348
2021-05-173373393373384,300338
2021-05-1433834033433748,600337
2021-05-1334434434034131,200341
2021-05-123483483443449,200344
2021-05-113483503483485,900348
2021-05-103503503483495,400349
2021-05-0734835334834821,000348
2021-05-0634835034834829,900348
2021-04-3035235634834818,200348
2021-04-2835335335035015,300350
2021-04-2735435635235612,100356
2021-04-263553563523526,500352
2021-04-233543543533534,500353
2021-04-223543543533543,700354
2021-04-213553563533545,600354
2021-04-203553563553553,400355
2021-04-193553593553574,100357
2021-04-163583603563565,300356
2021-04-153593603573575,400357
2021-04-143623623563605,500360
2021-04-1335836235736212,300362
2021-04-123543583523585,000358
2021-04-0935235835235611,400356
2021-04-083563563523535,700353
2021-04-073513563513569,100356
2021-04-063573573523527,300352
2021-04-053523563523565,400356
2021-04-023573573543543,800354
2021-04-013563583553554,800355
2021-03-313573603573573,300357
2021-03-3036236235735711,400357
2021-03-2936036335636315,100363
2021-03-2635736035535714,300357
2021-03-253583593543588,600358
2021-03-2435835835035016,100350
2021-03-2336836835735714,800357
2021-03-2236236636036619,800366
2021-03-1936036235836012,500360
2021-03-1835936335936213,800362
2021-03-173633633593618,800361
2021-03-1636036335736313,300363
2021-03-1535636035536020,700360
2021-03-1235936935136083,300360
2021-03-1137137536937539,900375
2021-03-1037237336536715,900367
2021-03-0936837236537214,700372
2021-03-0837037036036928,500369
2021-03-0536937036537018,700370
2021-03-0436737336036932,700369
2021-03-0335036535036534,600365
2021-03-0235035335035311,600353
2021-03-013513513493506,900350
2021-02-263533543513519,300351
2021-02-253513533503517,400351
2021-02-2435135334734719,200347
2021-02-223523533523523,100352
2021-02-193523543513526,800352
2021-02-183543543523527,200352
2021-02-173553553533549,900354
2021-02-163533553533557,700355
2021-02-153543543513538,000353
2021-02-123533543523548,900354
2021-02-103513533513526,700352
2021-02-093543543503517,200351
2021-02-0835035335035215,200352
2021-02-053533533493509,300350
2021-02-043513513483493,800349
2021-02-033483503483484,400348
2021-02-023483503483482,400348
2021-02-013493503483485,100348
2021-01-2935335534834812,200348
2021-01-2834935134935015,800350
2021-01-273513533483519,000351
2021-01-2635435535035019,800350
2021-01-2535035434935416,800354
2021-01-223493503483486,100348
2021-01-2134234934234912,000349
2021-01-203433463403426,600342
2021-01-193473493433439,200343
2021-01-1834935034734910,000349
2021-01-153473483453479,900347
2021-01-143483483453467,400346
2021-01-133513513483487,900348
2021-01-1235335334834913,400349
2021-01-0835235435035317,200353
2021-01-0733935033835023,500350
2021-01-063393393373386,900338
2021-01-0534534633533527,500335
2021-01-0435235334734817,700348

分割・併合履歴 ： [2004-06-25]1株→2株