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 |
---|---|---|---|---|---|---|
2025-02-13 | 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