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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 3,900 | 3,905 | 3,825 | 3,843 | 1,138,500 | 3,843 |
| 2025-07-02 | 3,892 | 3,953 | 3,874 | 3,934 | 1,078,400 | 3,934 |
| 2025-07-01 | 3,882 | 3,930 | 3,854 | 3,909 | 875,100 | 3,909 |
| 2025-06-30 | 3,947 | 3,967 | 3,909 | 3,925 | 1,037,000 | 3,925 |
| 2025-06-27 | 3,897 | 4,008 | 3,888 | 3,924 | 3,770,300 | 3,924 |
| 2025-06-26 | 3,842 | 3,860 | 3,814 | 3,836 | 927,300 | 3,836 |
| 2025-06-25 | 3,711 | 3,817 | 3,709 | 3,808 | 1,327,400 | 3,808 |
| 2025-06-24 | 3,749 | 3,753 | 3,715 | 3,715 | 631,600 | 3,715 |
| 2025-06-23 | 3,711 | 3,755 | 3,680 | 3,710 | 637,400 | 3,710 |
| 2025-06-20 | 3,674 | 3,749 | 3,660 | 3,739 | 2,522,200 | 3,739 |
| 2025-06-19 | 3,660 | 3,717 | 3,619 | 3,716 | 1,028,200 | 3,716 |
| 2025-06-18 | 3,588 | 3,707 | 3,578 | 3,693 | 1,000,900 | 3,693 |
| 2025-06-17 | 3,621 | 3,655 | 3,610 | 3,622 | 879,400 | 3,622 |
| 2025-06-16 | 3,619 | 3,627 | 3,568 | 3,613 | 673,700 | 3,613 |
| 2025-06-13 | 3,627 | 3,642 | 3,559 | 3,584 | 1,080,400 | 3,584 |
| 2025-06-12 | 3,691 | 3,706 | 3,623 | 3,627 | 936,700 | 3,627 |
| 2025-06-11 | 3,626 | 3,684 | 3,626 | 3,672 | 802,300 | 3,672 |
| 2025-06-10 | 3,622 | 3,654 | 3,601 | 3,623 | 982,900 | 3,623 |
| 2025-06-09 | 3,650 | 3,657 | 3,618 | 3,624 | 1,041,300 | 3,624 |
| 2025-06-06 | 3,622 | 3,638 | 3,578 | 3,580 | 1,046,600 | 3,580 |
| 2025-06-05 | 3,682 | 3,708 | 3,621 | 3,623 | 1,415,500 | 3,623 |
| 2025-06-04 | 3,707 | 3,761 | 3,701 | 3,723 | 1,143,800 | 3,723 |
| 2025-06-03 | 3,741 | 3,754 | 3,666 | 3,666 | 1,042,000 | 3,666 |
| 2025-06-02 | 3,807 | 3,809 | 3,735 | 3,741 | 1,067,100 | 3,741 |
| 2025-05-30 | 3,827 | 3,895 | 3,822 | 3,850 | 1,112,100 | 3,850 |
| 2025-05-29 | 3,912 | 3,918 | 3,865 | 3,891 | 915,100 | 3,891 |
| 2025-05-28 | 3,937 | 3,970 | 3,841 | 3,842 | 916,900 | 3,842 |
| 2025-05-27 | 3,900 | 3,918 | 3,850 | 3,867 | 697,900 | 3,867 |
| 2025-05-26 | 3,915 | 3,921 | 3,835 | 3,875 | 920,400 | 3,875 |
| 2025-05-23 | 3,984 | 3,995 | 3,918 | 3,918 | 1,103,600 | 3,918 |
| 2025-05-22 | 3,903 | 4,038 | 3,888 | 4,007 | 815,500 | 4,007 |
| 2025-05-21 | 3,970 | 4,030 | 3,931 | 3,941 | 822,500 | 3,941 |
| 2025-05-20 | 3,974 | 3,990 | 3,911 | 3,938 | 880,800 | 3,938 |
| 2025-05-19 | 4,024 | 4,059 | 3,945 | 3,969 | 1,183,800 | 3,969 |
| 2025-05-16 | 4,142 | 4,155 | 4,022 | 4,063 | 1,000,400 | 4,063 |
| 2025-05-15 | 4,145 | 4,214 | 4,080 | 4,154 | 1,624,000 | 4,154 |
| 2025-05-14 | 4,380 | 4,434 | 4,326 | 4,355 | 1,207,200 | 4,355 |
| 2025-05-13 | 4,359 | 4,366 | 4,319 | 4,319 | 726,500 | 4,319 |
| 2025-05-12 | 4,282 | 4,293 | 4,232 | 4,289 | 449,300 | 4,289 |
| 2025-05-09 | 4,276 | 4,287 | 4,229 | 4,259 | 834,800 | 4,259 |
| 2025-05-08 | 4,131 | 4,257 | 4,113 | 4,214 | 944,900 | 4,214 |
| 2025-05-07 | 4,060 | 4,183 | 4,045 | 4,155 | 953,000 | 4,155 |
| 2025-05-02 | 4,002 | 4,044 | 3,982 | 4,009 | 547,000 | 4,009 |
| 2025-05-01 | 3,975 | 4,022 | 3,951 | 4,007 | 534,300 | 4,007 |
| 2025-04-30 | 4,027 | 4,049 | 3,992 | 3,999 | 815,600 | 3,999 |
| 2025-04-28 | 3,997 | 4,025 | 3,951 | 3,967 | 626,200 | 3,967 |
| 2025-04-25 | 3,978 | 3,994 | 3,955 | 3,980 | 453,800 | 3,980 |
| 2025-04-24 | 3,988 | 4,000 | 3,943 | 3,943 | 407,800 | 3,943 |
| 2025-04-23 | 3,977 | 3,980 | 3,916 | 3,918 | 471,800 | 3,918 |
| 2025-04-22 | 3,862 | 3,876 | 3,827 | 3,837 | 329,200 | 3,837 |
| 2025-04-21 | 3,915 | 3,925 | 3,836 | 3,850 | 382,000 | 3,850 |
| 2025-04-18 | 3,901 | 3,925 | 3,885 | 3,910 | 405,800 | 3,910 |
| 2025-04-17 | 3,920 | 3,938 | 3,887 | 3,909 | 383,000 | 3,909 |
| 2025-04-16 | 3,998 | 4,021 | 3,923 | 3,944 | 662,600 | 3,944 |
| 2025-04-15 | 4,030 | 4,040 | 3,937 | 3,973 | 728,200 | 3,973 |
| 2025-04-14 | 3,898 | 3,939 | 3,868 | 3,868 | 516,000 | 3,868 |
| 2025-04-11 | 3,689 | 3,859 | 3,662 | 3,828 | 649,700 | 3,828 |
| 2025-04-10 | 3,861 | 3,926 | 3,769 | 3,899 | 935,000 | 3,899 |
| 2025-04-09 | 3,621 | 3,666 | 3,542 | 3,581 | 759,700 | 3,581 |
| 2025-04-08 | 3,569 | 3,728 | 3,563 | 3,691 | 627,000 | 3,691 |
| 2025-04-07 | 3,436 | 3,541 | 3,400 | 3,499 | 988,800 | 3,499 |
| 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