7732 (株)トプコン 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,238 | 3,241 | 3,218 | 3,220 | 1,706,400 | 3,220 |
| 2025-04-03 | 3,245 | 3,250 | 3,236 | 3,241 | 2,249,200 | 3,241 |
| 2025-04-02 | 3,245 | 3,255 | 3,245 | 3,248 | 1,624,300 | 3,248 |
| 2025-04-01 | 3,240 | 3,260 | 3,240 | 3,243 | 2,793,400 | 3,243 |
| 2025-03-31 | 3,268 | 3,270 | 3,221 | 3,256 | 3,086,100 | 3,256 |
| 2025-03-28 | 3,122 | 3,164 | 3,081 | 3,130 | 458,400 | 3,130 |
| 2025-03-27 | 2,944.5 | 3,224 | 2,942.5 | 3,190 | 1,398,600 | 3,190 |
| 2025-03-26 | 2,970 | 2,987 | 2,946.5 | 2,970 | 329,000 | 2,970 |
| 2025-03-25 | 2,920 | 3,025 | 2,908 | 2,976 | 393,700 | 2,976 |
| 2025-03-24 | 2,879 | 2,912 | 2,849 | 2,873 | 272,100 | 2,873 |
| 2025-03-21 | 2,893.5 | 2,915.5 | 2,871 | 2,873 | 247,800 | 2,873 |
| 2025-03-19 | 2,884 | 2,913 | 2,863.5 | 2,901 | 193,700 | 2,901 |
| 2025-03-18 | 2,904 | 2,904 | 2,861.5 | 2,884.5 | 244,000 | 2,884.50 |
| 2025-03-17 | 2,891 | 2,913 | 2,882.5 | 2,887.5 | 123,000 | 2,887.50 |
| 2025-03-14 | 2,833.5 | 2,879.5 | 2,833.5 | 2,850 | 271,300 | 2,850 |
| 2025-03-13 | 2,870 | 2,904 | 2,832 | 2,833.5 | 256,600 | 2,833.50 |
| 2025-03-12 | 2,872.5 | 2,896.5 | 2,850.5 | 2,883.5 | 225,600 | 2,883.50 |
| 2025-03-11 | 2,837 | 2,902.5 | 2,809 | 2,876 | 475,000 | 2,876 |
| 2025-03-10 | 2,871.5 | 2,896 | 2,831 | 2,841 | 250,500 | 2,841 |
| 2025-03-07 | 2,842.5 | 2,889.5 | 2,832 | 2,858 | 292,200 | 2,858 |
| 2025-03-06 | 2,851.5 | 2,926.5 | 2,851.5 | 2,892.5 | 259,600 | 2,892.50 |
| 2025-03-05 | 2,838.5 | 2,896 | 2,838.5 | 2,850.5 | 229,900 | 2,850.50 |
| 2025-03-04 | 2,857.5 | 2,868.5 | 2,796 | 2,824.5 | 212,700 | 2,824.50 |
| 2025-03-03 | 2,842 | 2,885 | 2,822 | 2,851.5 | 299,800 | 2,851.50 |
| 2025-02-28 | 2,820 | 2,842.5 | 2,805 | 2,812 | 306,700 | 2,812 |
| 2025-02-27 | 2,839 | 2,854 | 2,817 | 2,827.5 | 173,900 | 2,827.50 |
| 2025-02-26 | 2,850 | 2,860 | 2,810.5 | 2,824.5 | 265,300 | 2,824.50 |
| 2025-02-25 | 2,798 | 2,866 | 2,795 | 2,851.5 | 226,900 | 2,851.50 |
| 2025-02-21 | 2,851.5 | 2,884.5 | 2,831 | 2,848 | 359,300 | 2,848 |
| 2025-02-20 | 2,830 | 2,853.5 | 2,815.5 | 2,830.5 | 144,800 | 2,830.50 |
| 2025-02-19 | 2,814.5 | 2,865 | 2,798.5 | 2,854 | 221,000 | 2,854 |
| 2025-02-18 | 2,792.5 | 2,823 | 2,792 | 2,808 | 162,800 | 2,808 |
| 2025-02-17 | 2,826 | 2,832.5 | 2,798.5 | 2,804 | 178,100 | 2,804 |
| 2025-02-14 | 2,836 | 2,839 | 2,806 | 2,826.5 | 134,600 | 2,826.50 |
| 2025-02-13 | 2,850 | 2,850 | 2,813.5 | 2,819 | 179,700 | 2,819 |
| 2025-02-12 | 2,850 | 2,857 | 2,806.5 | 2,820 | 164,300 | 2,820 |
| 2025-02-10 | 2,819.5 | 2,830 | 2,793 | 2,820.5 | 180,400 | 2,820.50 |
| 2025-02-07 | 2,800 | 2,841 | 2,785 | 2,810 | 226,800 | 2,810 |
| 2025-02-06 | 2,785 | 2,828 | 2,751 | 2,825 | 207,900 | 2,825 |
| 2025-02-05 | 2,814 | 2,847.5 | 2,759.5 | 2,769.5 | 265,000 | 2,769.50 |
| 2025-02-04 | 2,826 | 2,831 | 2,756.5 | 2,767 | 315,600 | 2,767 |
| 2025-02-03 | 2,855 | 2,884 | 2,777 | 2,786.5 | 573,500 | 2,786.50 |
| 2025-01-31 | 2,897 | 2,975.5 | 2,855 | 2,919.5 | 625,400 | 2,919.50 |
| 2025-01-30 | 2,998.5 | 3,001 | 2,946 | 2,994.5 | 468,400 | 2,994.50 |
| 2025-01-29 | 2,969.5 | 2,993.5 | 2,958.5 | 2,980 | 237,600 | 2,980 |
| 2025-01-28 | 2,917.5 | 2,962.5 | 2,913 | 2,961 | 324,000 | 2,961 |
| 2025-01-27 | 3,000 | 3,060 | 2,938.5 | 2,945 | 617,300 | 2,945 |
| 2025-01-24 | 2,923.5 | 2,928.5 | 2,875.5 | 2,878.5 | 255,500 | 2,878.50 |
| 2025-01-23 | 2,910.5 | 2,966.5 | 2,908 | 2,938.5 | 330,600 | 2,938.50 |
| 2025-01-22 | 2,857 | 2,906 | 2,850 | 2,872 | 347,100 | 2,872 |
| 2025-01-21 | 2,857.5 | 2,877 | 2,828 | 2,839 | 291,400 | 2,839 |
| 2025-01-20 | 2,850 | 2,879.5 | 2,811 | 2,835 | 269,600 | 2,835 |
| 2025-01-17 | 2,737.5 | 2,814.5 | 2,737.5 | 2,811.5 | 285,700 | 2,811.50 |
| 2025-01-16 | 2,780 | 2,812 | 2,765 | 2,765 | 289,400 | 2,765 |
| 2025-01-15 | 2,720.5 | 2,780 | 2,714.5 | 2,780 | 319,800 | 2,780 |
| 2025-01-14 | 2,763 | 2,774.5 | 2,688.5 | 2,723.5 | 332,000 | 2,723.50 |
| 2025-01-10 | 2,692.5 | 2,764.5 | 2,690.5 | 2,764.5 | 505,800 | 2,764.50 |
| 2025-01-09 | 2,714.5 | 2,731.5 | 2,694.5 | 2,705.5 | 365,700 | 2,705.50 |
| 2025-01-08 | 2,735 | 2,747.5 | 2,706.5 | 2,739 | 419,800 | 2,739 |
| 2025-01-07 | 2,755 | 2,766 | 2,719 | 2,753 | 453,700 | 2,753 |
| 2025-01-06 | 2,807.5 | 2,823 | 2,742.5 | 2,750.5 | 588,800 | 2,750.50 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株