7732 (株)トプコン 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
2024-06-211,799.51,8121,7841,795.5740,2001,795.50
2024-06-201,772.51,8031,772.51,791.5382,7001,791.50
2024-06-191,748.51,7781,743.51,769388,8001,769
2024-06-181,706.51,7341,706.51,729.5367,1001,729.50
2024-06-171,697.51,7091,6851,705358,9001,705
2024-06-141,689.51,7071,6881,700285,8001,700
2024-06-131,6871,7091,677.51,697264,8001,697
2024-06-121,6951,702.51,675.51,676328,3001,676
2024-06-111,7201,7201,6991,700168,4001,700
2024-06-101,703.51,7261,703.51,719.5357,5001,719.50
2024-06-071,7001,7161,6941,701168,5001,701
2024-06-061,7201,723.51,692.51,694.5289,2001,694.50
2024-06-051,7171,7261,701.51,706.5200,1001,706.50
2024-06-041,7201,7311,7031,722.5316,9001,722.50
2024-06-031,7061,738.51,701.51,729.5251,7001,729.50
2024-05-311,6821,706.51,6821,705293,6001,705
2024-05-301,6801,690.51,659.51,681.5324,1001,681.50
2024-05-291,716.51,7351,694.51,697.5304,8001,697.50
2024-05-281,7521,758.51,732.51,733.5353,0001,733.50
2024-05-271,720.51,761.51,6851,746.5603,7001,746.50
2024-05-241,688.51,7191,6761,717359,3001,717
2024-05-231,6821,7201,6681,709.5330,4001,709.50
2024-05-221,6901,7061,6721,682521,8001,682
2024-05-211,7301,737.51,7021,713861,7001,713
2024-05-201,6921,7301,680.51,713.5576,2001,713.50
2024-05-171,7541,759.51,706.51,711317,5001,711
2024-05-161,8081,8081,732.51,758453,1001,758
2024-05-151,835.51,8581,7991,802.5426,1001,802.50
2024-05-141,859.51,8601,782.51,841708,3001,841
2024-05-132,0222,029.51,875.51,883.51,133,5001,883.50
2024-05-101,9051,9291,892.51,903619,3001,903
2024-05-091,8891,908.51,872.51,887398,7001,887
2024-05-081,8901,9081,8651,873.5423,9001,873.50
2024-05-071,857.51,884.51,8401,871.5449,5001,871.50
2024-05-021,834.51,865.51,8331,857.5303,8001,857.50
2024-05-011,8321,8571,8221,848.5285,5001,848.50
2024-04-301,864.51,8671,828.51,854365,0001,854
2024-04-261,8071,8411,7781,824410,3001,824
2024-04-251,8481,874.51,823.51,823.5461,0001,823.50
2024-04-241,794.51,8571,789.51,857535,0001,857
2024-04-231,766.51,7831,7601,774224,6001,774
2024-04-221,7461,7901,732.51,766.5355,9001,766.50
2024-04-191,7141,7241,686.51,719.5372,7001,719.50
2024-04-181,7071,740.51,6861,730.5314,7001,730.50
2024-04-171,689.51,719.51,662.51,707413,7001,707
2024-04-161,732.51,735.51,6921,706446,2001,706
2024-04-151,7111,733.51,6931,732268,7001,732
2024-04-121,7701,7841,742.51,745.5232,8001,745.50
2024-04-111,7401,751.51,7231,750252,9001,750
2024-04-101,741.51,7691,741.51,757276,0001,757
2024-04-091,7281,7471,715.51,740.5192,6001,740.50
2024-04-081,7101,727.51,7011,727247,6001,727
2024-04-051,7011,703.51,677.51,700232,5001,700
2024-04-041,7301,7371,717.51,723263,4001,723
2024-04-031,7081,731.51,700.51,710194,2001,710
2024-04-021,7471,753.51,714.51,719.5325,6001,719.50
2024-04-011,8001,8001,712.51,720.5330,4001,720.50
2024-03-291,7501,786.51,7491,782.5320,1001,782.50
2024-03-281,7521,776.51,733.51,740.5277,0001,740.50
2024-03-271,789.51,804.51,7651,782.5474,2001,782.50
2024-03-261,7601,7941,742.51,785273,4001,785
2024-03-251,786.51,802.51,759.51,763.5254,5001,763.50
2024-03-221,7801,7881,7611,786.5174,8001,786.50
2024-03-211,7801,7871,763.51,770.5236,3001,770.50
2024-03-191,7501,770.51,7441,763.5221,1001,763.50
2024-03-181,7501,783.51,7411,752210,0001,752
2024-03-151,7141,755.51,7031,745478,0001,745
2024-03-141,7051,716.51,674.51,716201,6001,716
2024-03-131,712.51,7411,6861,689.5268,4001,689.50
2024-03-121,6661,699.51,6421,694.5318,0001,694.50
2024-03-111,7201,732.51,670.51,688.5339,0001,688.50
2024-03-081,708.51,7681,699.51,744.5367,2001,744.50
2024-03-071,7701,7811,742.51,748.5352,6001,748.50
2024-03-061,7521,786.51,7461,766231,4001,766
2024-03-051,7551,7711,7411,763.5292,5001,763.50
2024-03-041,777.51,777.51,7541,759.5291,9001,759.50
2024-03-011,7731,7831,756.51,760271,6001,760
2024-02-291,7611,785.51,7491,776.5410,3001,776.50
2024-02-281,7831,804.51,7761,781.5460,5001,781.50
2024-02-271,8081,8441,783.51,818.5841,7001,818.50
2024-02-261,7911,8141,771.51,780482,5001,780
2024-02-221,7821,787.51,774.51,784371,1001,784
2024-02-211,7601,775.51,7511,769249,9001,769
2024-02-201,7501,787.51,747.51,771.5328,3001,771.50
2024-02-191,7791,7871,7411,753423,3001,753
2024-02-161,7381,7781,735.51,754431,4001,754
2024-02-151,7201,7341,7171,724307,3001,724
2024-02-141,719.51,7271,705.51,719384,4001,719
2024-02-131,7001,726.51,689.51,719.5459,1001,719.50
2024-02-091,7301,742.51,6971,697444,2001,697
2024-02-081,7271,7351,6981,724.5440,5001,724.50
2024-02-071,7231,7341,704.51,716.5398,3001,716.50
2024-02-061,746.51,7611,7391,742.5400,9001,742.50
2024-02-051,7671,7841,7501,767601,5001,767
2024-02-021,7551,7611,733.51,746.5626,0001,746.50
2024-02-011,7251,7521,713.51,750771,9001,750
2024-01-311,6621,7111,636.51,710940,9001,710
2024-01-301,7551,791.51,6461,6941,803,9001,694
2024-01-291,5901,6071,574.51,595601,6001,595
2024-01-261,6151,6251,590.51,593776,3001,593
2024-01-251,612.51,635.51,612.51,625.5524,7001,625.50
2024-01-241,6461,648.51,616.51,621349,5001,621
2024-01-231,639.51,652.51,6291,641.5475,1001,641.50
2024-01-221,6401,6421,615.51,631347,5001,631
2024-01-191,6291,6401,6181,628.5419,7001,628.50
2024-01-181,599.51,613.51,582.51,606446,1001,606
2024-01-171,6521,665.51,6151,615.5585,9001,615.50
2024-01-161,6601,6671,6321,646530,8001,646
2024-01-151,7111,7231,6731,674.5897,1001,674.50
2024-01-121,6991,7361,6661,723.52,173,7001,723.50
2024-01-111,602.51,6151,580.51,592539,1001,592
2024-01-101,5751,6011,571.51,581583,8001,581
2024-01-091,576.51,5811,5471,568.5579,8001,568.50
2024-01-051,5501,5671,5401,555.5758,9001,555.50
2024-01-041,5001,5511,4921,545.5689,2001,545.50

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