7911 TOPPANホールディングス(株) 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 | 3,848 | 3,901 | 3,759 | 3,817 | 827,100 | 3,817 |
| 2025-04-03 | 3,923 | 3,998 | 3,918 | 3,986 | 682,000 | 3,986 |
| 2025-04-02 | 4,088 | 4,099 | 4,048 | 4,063 | 708,200 | 4,063 |
| 2025-04-01 | 4,194 | 4,217 | 4,142 | 4,154 | 836,400 | 4,154 |
| 2025-03-31 | 4,085 | 4,094 | 4,033 | 4,054 | 918,100 | 4,054 |
| 2025-03-28 | 4,216 | 4,225 | 4,153 | 4,201 | 734,200 | 4,201 |
| 2025-03-27 | 4,273 | 4,276 | 4,215 | 4,275 | 803,600 | 4,275 |
| 2025-03-26 | 4,295 | 4,342 | 4,255 | 4,304 | 747,500 | 4,304 |
| 2025-03-25 | 4,288 | 4,308 | 4,234 | 4,279 | 600,600 | 4,279 |
| 2025-03-24 | 4,322 | 4,326 | 4,246 | 4,262 | 543,500 | 4,262 |
| 2025-03-21 | 4,292 | 4,338 | 4,268 | 4,304 | 1,424,700 | 4,304 |
| 2025-03-19 | 4,313 | 4,331 | 4,220 | 4,235 | 679,000 | 4,235 |
| 2025-03-18 | 4,348 | 4,375 | 4,320 | 4,341 | 756,600 | 4,341 |
| 2025-03-17 | 4,330 | 4,349 | 4,285 | 4,294 | 851,600 | 4,294 |
| 2025-03-14 | 4,218 | 4,314 | 4,170 | 4,290 | 1,650,800 | 4,290 |
| 2025-03-13 | 4,300 | 4,361 | 4,262 | 4,303 | 1,223,100 | 4,303 |
| 2025-03-12 | 4,255 | 4,356 | 4,230 | 4,313 | 1,096,300 | 4,313 |
| 2025-03-11 | 4,208 | 4,283 | 4,186 | 4,255 | 1,113,900 | 4,255 |
| 2025-03-10 | 4,430 | 4,449 | 4,348 | 4,410 | 841,800 | 4,410 |
| 2025-03-07 | 4,457 | 4,524 | 4,422 | 4,450 | 1,455,700 | 4,450 |
| 2025-03-06 | 4,636 | 4,656 | 4,514 | 4,527 | 1,062,600 | 4,527 |
| 2025-03-05 | 4,593 | 4,670 | 4,572 | 4,606 | 1,238,400 | 4,606 |
| 2025-03-04 | 4,630 | 4,663 | 4,572 | 4,593 | 782,200 | 4,593 |
| 2025-03-03 | 4,489 | 4,657 | 4,477 | 4,631 | 1,508,700 | 4,631 |
| 2025-02-28 | 4,489 | 4,491 | 4,385 | 4,422 | 1,349,000 | 4,422 |
| 2025-02-27 | 4,455 | 4,604 | 4,455 | 4,542 | 1,073,800 | 4,542 |
| 2025-02-26 | 4,498 | 4,543 | 4,430 | 4,509 | 720,000 | 4,509 |
| 2025-02-25 | 4,490 | 4,553 | 4,480 | 4,515 | 801,900 | 4,515 |
| 2025-02-21 | 4,530 | 4,609 | 4,526 | 4,575 | 757,600 | 4,575 |
| 2025-02-20 | 4,574 | 4,612 | 4,557 | 4,597 | 757,400 | 4,597 |
| 2025-02-19 | 4,830 | 4,866 | 4,576 | 4,622 | 1,992,500 | 4,622 |
| 2025-02-18 | 4,678 | 4,866 | 4,659 | 4,842 | 1,057,600 | 4,842 |
| 2025-02-17 | 4,660 | 4,741 | 4,647 | 4,690 | 1,207,900 | 4,690 |
| 2025-02-14 | 4,629 | 4,759 | 4,624 | 4,703 | 3,065,300 | 4,703 |
| 2025-02-13 | 4,040 | 4,095 | 4,005 | 4,071 | 931,000 | 4,071 |
| 2025-02-12 | 4,028 | 4,048 | 3,995 | 4,016 | 900,500 | 4,016 |
| 2025-02-10 | 4,056 | 4,083 | 4,047 | 4,053 | 520,900 | 4,053 |
| 2025-02-07 | 4,063 | 4,082 | 4,036 | 4,055 | 514,500 | 4,055 |
| 2025-02-06 | 4,054 | 4,088 | 4,036 | 4,067 | 877,700 | 4,067 |
| 2025-02-05 | 4,150 | 4,194 | 4,061 | 4,072 | 1,156,800 | 4,072 |
| 2025-02-04 | 4,240 | 4,244 | 4,130 | 4,144 | 883,200 | 4,144 |
| 2025-02-03 | 4,248 | 4,279 | 4,167 | 4,198 | 861,100 | 4,198 |
| 2025-01-31 | 4,361 | 4,382 | 4,345 | 4,368 | 772,000 | 4,368 |
| 2025-01-30 | 4,358 | 4,402 | 4,355 | 4,390 | 487,700 | 4,390 |
| 2025-01-29 | 4,350 | 4,374 | 4,314 | 4,364 | 712,200 | 4,364 |
| 2025-01-28 | 4,392 | 4,397 | 4,302 | 4,363 | 742,700 | 4,363 |
| 2025-01-27 | 4,490 | 4,510 | 4,416 | 4,433 | 572,700 | 4,433 |
| 2025-01-24 | 4,500 | 4,500 | 4,418 | 4,440 | 684,700 | 4,440 |
| 2025-01-23 | 4,417 | 4,500 | 4,408 | 4,478 | 741,200 | 4,478 |
| 2025-01-22 | 4,350 | 4,429 | 4,329 | 4,429 | 671,800 | 4,429 |
| 2025-01-21 | 4,315 | 4,352 | 4,306 | 4,329 | 701,100 | 4,329 |
| 2025-01-20 | 4,349 | 4,378 | 4,303 | 4,315 | 568,700 | 4,315 |
| 2025-01-17 | 4,258 | 4,367 | 4,250 | 4,363 | 996,700 | 4,363 |
| 2025-01-16 | 4,235 | 4,316 | 4,235 | 4,268 | 823,100 | 4,268 |
| 2025-01-15 | 4,224 | 4,280 | 4,223 | 4,255 | 774,000 | 4,255 |
| 2025-01-14 | 4,358 | 4,426 | 4,202 | 4,224 | 1,572,900 | 4,224 |
| 2025-01-10 | 4,320 | 4,364 | 4,295 | 4,315 | 1,077,200 | 4,315 |
| 2025-01-09 | 4,244 | 4,340 | 4,244 | 4,297 | 1,246,800 | 4,297 |
| 2025-01-08 | 4,187 | 4,265 | 4,179 | 4,244 | 806,200 | 4,244 |
| 2025-01-07 | 4,193 | 4,227 | 4,183 | 4,189 | 942,100 | 4,189 |
| 2025-01-06 | 4,194 | 4,214 | 4,142 | 4,165 | 992,700 | 4,165 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株