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
2025-02-132,8502,8502,813.52,819179,7002,819
2025-02-122,8502,8572,806.52,820164,3002,820
2025-02-102,819.52,8302,7932,820.5180,4002,820.50
2025-02-072,8002,8412,7852,810226,8002,810
2025-02-062,7852,8282,7512,825207,9002,825
2025-02-052,8142,847.52,759.52,769.5265,0002,769.50
2025-02-042,8262,8312,756.52,767315,6002,767
2025-02-032,8552,8842,7772,786.5573,5002,786.50
2025-01-312,8972,975.52,8552,919.5625,4002,919.50
2025-01-302,998.53,0012,9462,994.5468,4002,994.50
2025-01-292,969.52,993.52,958.52,980237,6002,980
2025-01-282,917.52,962.52,9132,961324,0002,961
2025-01-273,0003,0602,938.52,945617,3002,945
2025-01-242,923.52,928.52,875.52,878.5255,5002,878.50
2025-01-232,910.52,966.52,9082,938.5330,6002,938.50
2025-01-222,8572,9062,8502,872347,1002,872
2025-01-212,857.52,8772,8282,839291,4002,839
2025-01-202,8502,879.52,8112,835269,6002,835
2025-01-172,737.52,814.52,737.52,811.5285,7002,811.50
2025-01-162,7802,8122,7652,765289,4002,765
2025-01-152,720.52,7802,714.52,780319,8002,780
2025-01-142,7632,774.52,688.52,723.5332,0002,723.50
2025-01-102,692.52,764.52,690.52,764.5505,8002,764.50
2025-01-092,714.52,731.52,694.52,705.5365,7002,705.50
2025-01-082,7352,747.52,706.52,739419,8002,739
2025-01-072,7552,7662,7192,753453,7002,753
2025-01-062,807.52,8232,742.52,750.5588,8002,750.50

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