7911 TOPPANホールディングス(株) 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
2024-12-063,9984,0123,9543,975767,4003,975
2024-12-054,0704,0784,0104,010718,7004,010
2024-12-044,0564,0743,9854,030930,4004,030
2024-12-034,0484,1184,0364,0731,121,3004,073
2024-12-024,0094,0593,9854,034861,8004,034
2024-11-294,0154,0664,0074,007796,8004,007
2024-11-283,9464,0443,9444,026871,9004,026
2024-11-273,9794,0173,9343,964909,2003,964
2024-11-264,0504,0953,9543,980988,7003,980
2024-11-254,0744,1274,0624,0621,171,8004,062
2024-11-224,0054,0714,0014,0261,053,3004,026
2024-11-214,0724,0883,9984,004724,6004,004
2024-11-204,0824,1184,0424,078932,6004,078
2024-11-194,1134,1504,0744,108916,3004,108
2024-11-184,1324,1374,0854,0931,071,1004,093
2024-11-154,2954,3464,1674,1671,188,9004,167
2024-11-144,4254,5334,2654,2651,497,7004,265
2024-11-134,7294,7404,5784,6431,203,7004,643
2024-11-124,7704,7844,6974,710872,4004,710
2024-11-114,7334,7744,7124,732768,3004,732
2024-11-084,7304,7594,6884,733757,0004,733
2024-11-074,6204,7344,6204,724946,7004,724
2024-11-064,5064,5994,4844,550748,7004,550
2024-11-054,4464,4914,4284,456721,0004,456
2024-11-014,4554,5184,4204,438566,9004,438
2024-10-314,5174,5444,4744,514818,5004,514
2024-10-304,4504,5694,4504,5052,949,7004,505
2024-10-294,3584,4284,3584,415620,3004,415
2024-10-284,3054,3944,2834,367656,8004,367
2024-10-254,3014,3374,2704,314511,2004,314
2024-10-244,2314,3524,2174,339722,2004,339
2024-10-234,2534,2864,2314,247456,0004,247
2024-10-224,3044,3314,2374,248607,6004,248
2024-10-214,3364,3674,3004,307499,0004,307
2024-10-184,3784,3954,3184,323601,0004,323
2024-10-174,3764,4264,3544,357531,1004,357
2024-10-164,3554,4304,3354,356557,6004,356
2024-10-154,3764,4734,3704,398917,9004,398
2024-10-114,3914,4284,3484,3481,020,4004,348
2024-10-104,4704,5004,3454,3821,314,2004,382
2024-10-094,4804,5324,4624,492888,7004,492
2024-10-084,4354,4804,4214,4341,175,4004,434
2024-10-074,5184,5244,4724,494900,8004,494
2024-10-044,4474,5114,4414,479804,7004,479
2024-10-034,5494,5554,4154,466808,2004,466
2024-10-024,3244,4324,3154,371859,6004,371
2024-10-014,2794,3844,2644,377661,1004,377
2024-09-304,2724,3004,1304,2441,019,5004,244
2024-09-274,4214,4904,4094,482993,9004,482
2024-09-264,4364,5124,3844,490907,6004,490
2024-09-254,3554,3844,2904,366561,8004,366
2024-09-244,4034,4194,3784,382719,7004,382
2024-09-204,4134,4414,3494,3671,415,0004,367
2024-09-194,3734,4064,3444,377622,2004,377
2024-09-184,2664,3504,2584,303600,9004,303
2024-09-174,2804,3074,1694,237692,1004,237
2024-09-134,2914,3084,2344,2511,111,7004,251
2024-09-124,2164,2904,2074,260919,3004,260
2024-09-114,2534,2764,1244,146833,3004,146
2024-09-104,2994,3494,2704,2811,003,0004,281
2024-09-094,1654,2704,1534,2611,006,3004,261
2024-09-064,1704,2134,1574,174717,8004,174
2024-09-054,1574,2654,1174,164667,0004,164
2024-09-044,1504,2504,1504,204920,5004,204
2024-09-034,3634,4374,3634,408501,4004,408
2024-09-024,4004,4444,3304,373569,8004,373
2024-08-304,3014,4254,3014,3831,794,9004,383
2024-08-294,2204,3164,2204,293674,1004,293
2024-08-284,1904,2524,1824,231745,3004,231
2024-08-274,1514,1934,1244,1741,349,8004,174
2024-08-264,2144,2274,1304,1481,192,2004,148
2024-08-234,1584,2564,1584,229855,4004,229
2024-08-224,0964,1704,0814,159918,5004,159
2024-08-214,1404,1684,1324,136665,2004,136
2024-08-204,1804,2094,1454,189635,2004,189
2024-08-194,1834,2284,1344,143568,4004,143
2024-08-164,1034,2104,0864,196824,2004,196
2024-08-154,0114,0784,0004,050945,9004,050
2024-08-143,9134,0183,9123,990861,6003,990
2024-08-133,8383,9743,8383,9471,428,9003,947
2024-08-093,9504,0143,8633,9291,379,0003,929
2024-08-083,8373,9993,8363,8841,224,7003,884
2024-08-073,7204,0103,6993,8851,155,2003,885
2024-08-063,6843,9383,6843,8881,220,9003,888
2024-08-053,7703,7993,3763,4041,628,8003,404
2024-08-024,0944,1203,9703,980947,4003,980
2024-08-014,2334,2604,1214,164833,1004,164
2024-07-314,2494,2914,2124,2751,192,8004,275
2024-07-304,1694,2694,1654,265762,9004,265
2024-07-294,1554,2424,1324,186743,6004,186
2024-07-264,1004,1464,0684,097855,8004,097
2024-07-254,1804,1954,1454,166802,2004,166
2024-07-244,2954,3004,2404,250638,4004,250
2024-07-234,3424,3774,2944,316531,4004,316
2024-07-224,4004,4174,3294,334554,3004,334
2024-07-194,4064,4244,3524,386585,1004,386
2024-07-184,4194,4614,3594,406727,5004,406
2024-07-174,5564,5664,4714,489819,8004,489
2024-07-164,5914,5924,5294,532624,4004,532
2024-07-124,6064,6404,5284,5381,114,3004,538
2024-07-114,6594,6704,6174,617698,7004,617
2024-07-104,5504,6144,5454,6071,167,1004,607
2024-07-094,5524,6024,5374,5511,025,2004,551
2024-07-084,5904,6114,5524,552856,4004,552
2024-07-054,6204,6434,5714,590793,5004,590
2024-07-044,6554,6844,6434,662608,4004,662
2024-07-034,5694,6774,5644,673960,5004,673
2024-07-024,4974,6004,4804,5871,020,1004,587
2024-07-014,4874,5274,4644,502677,6004,502
2024-06-284,4634,4824,4074,433850,5004,433
2024-06-274,3874,4554,3584,4551,351,9004,455
2024-06-264,3604,4164,3014,4031,038,1004,403
2024-06-254,3934,4044,2884,3601,310,9004,360
2024-06-244,4524,4574,3814,416972,8004,416
2024-06-214,4934,5144,4694,4731,998,8004,473
2024-06-204,4914,5114,4374,470684,3004,470
2024-06-194,4454,5314,4364,492665,1004,492
2024-06-184,4524,4904,4024,4511,151,1004,451
2024-06-174,4954,5144,3584,416869,4004,416
2024-06-144,3714,5554,3554,4941,868,7004,494
2024-06-134,3904,4404,3684,3941,068,1004,394
2024-06-124,3504,4254,3274,3371,175,9004,337
2024-06-114,2704,3244,2474,3201,491,5004,320
2024-06-104,1334,2044,1334,200969,6004,200
2024-06-074,0674,1234,0554,110639,7004,110
2024-06-064,0684,1104,0454,074771,7004,074
2024-06-054,0554,1244,0424,097893,3004,097
2024-06-044,0424,1184,0374,088815,6004,088
2024-06-034,0704,1134,0654,072715,9004,072
2024-05-314,0034,0903,9814,0701,554,3004,070
2024-05-303,9254,0023,9033,970725,6003,970
2024-05-294,0504,0773,9443,9551,025,0003,955
2024-05-283,9594,0363,9554,016748,8004,016
2024-05-273,9033,9803,9033,979630,1003,979
2024-05-243,8553,9353,8423,903848,5003,903
2024-05-233,8453,9663,8273,924943,8003,924
2024-05-223,8683,9083,8353,846961,6003,846
2024-05-213,9003,9743,9003,938808,1003,938
2024-05-203,9013,9703,8913,891866,9003,891
2024-05-173,8513,9193,8443,880874,0003,880
2024-05-163,9403,9493,8453,8731,371,7003,873
2024-05-154,0104,0233,9153,9511,142,5003,951
2024-05-144,0444,2144,0044,0442,996,7004,044
2024-05-133,7683,7873,6613,685728,7003,685
2024-05-103,7973,8293,7353,769522,9003,769
2024-05-093,7343,7893,7143,747402,0003,747
2024-05-083,7383,7673,7083,738586,0003,738
2024-05-073,7953,7953,6983,745692,2003,745
2024-05-023,6673,7173,6613,683590,8003,683
2024-05-013,7033,7433,6953,702423,7003,702
2024-04-303,7773,7923,6803,748871,6003,748
2024-04-263,6303,6573,6063,637758,9003,637
2024-04-253,6713,6773,6233,632483,7003,632
2024-04-243,6203,6953,6043,677627,3003,677
2024-04-233,6213,6683,6213,644661,7003,644
2024-04-223,6163,6423,5833,622633,9003,622
2024-04-193,5973,6373,5023,546881,4003,546
2024-04-183,5933,6393,5653,610796,6003,610
2024-04-173,6583,6593,6003,613633,3003,613
2024-04-163,7703,7773,6403,6641,111,0003,664
2024-04-153,7193,7973,7023,756734,4003,756
2024-04-123,7773,7983,7363,7491,104,0003,749
2024-04-113,7383,7673,6923,766705,0003,766
2024-04-103,7943,8193,7653,793769,7003,793
2024-04-093,8163,8333,7793,793809,4003,793
2024-04-083,8053,8283,7563,798900,1003,798
2024-04-053,8143,8173,7303,817912,6003,817
2024-04-043,8563,9303,8283,884867,2003,884
2024-04-033,7673,8783,7653,8181,187,0003,818
2024-04-023,7723,7953,7443,770851,7003,770
2024-04-013,8953,9103,7503,7721,146,7003,772
2024-03-293,8443,9033,8213,8791,648,1003,879
2024-03-283,7503,8023,7333,7761,203,4003,776
2024-03-273,7993,8523,7723,8261,636,1003,826
2024-03-263,6803,7663,6683,7321,301,2003,732
2024-03-253,8003,8193,7003,7011,523,8003,701
2024-03-223,7083,7493,6933,7261,431,2003,726
2024-03-213,6093,7213,6023,7101,555,7003,710
2024-03-193,5913,5923,4853,5501,966,8003,550
2024-03-183,5913,6263,5833,6191,152,2003,619
2024-03-153,5623,5983,5183,5721,959,7003,572
2024-03-143,5053,5993,4863,5951,774,0003,595
2024-03-133,5373,5683,4753,485999,6003,485
2024-03-123,5273,5483,4503,5371,023,0003,537
2024-03-113,4803,5903,4723,5571,385,9003,557
2024-03-083,5363,5633,4873,5621,428,8003,562
2024-03-073,4943,5263,4803,5061,265,7003,506
2024-03-063,4323,4983,4133,4781,188,6003,478
2024-03-053,5003,5093,4343,4502,143,7003,450
2024-03-043,5693,6013,5133,5391,469,2003,539
2024-03-013,5573,5823,5463,5701,059,0003,570
2024-02-293,5803,5843,4913,5632,692,8003,563
2024-02-283,5323,6163,5203,5961,518,5003,596
2024-02-273,5913,6143,5403,5401,252,6003,540
2024-02-263,6463,6523,5613,5861,265,3003,586
2024-02-223,5703,6143,5283,5991,791,6003,599
2024-02-213,5753,6083,5523,5851,912,3003,585
2024-02-203,4893,5643,4483,5122,191,9003,512
2024-02-193,5393,6063,5103,5182,268,6003,518
2024-02-163,6363,7153,5083,5472,307,6003,547
2024-02-153,5753,6933,5103,5993,281,0003,599
2024-02-144,0104,0453,9573,9721,325,1003,972
2024-02-134,0164,0813,9784,0761,659,3004,076
2024-02-093,9383,9803,9043,9461,185,0003,946
2024-02-083,9663,9783,8883,9341,145,3003,934
2024-02-073,9063,9853,9063,9401,133,7003,940
2024-02-063,9804,0763,9763,976953,2003,976
2024-02-053,9944,0243,9623,979732,3003,979
2024-02-024,0234,0333,9803,988602,4003,988
2024-02-014,0324,0473,9853,999800,3003,999
2024-01-313,9954,1003,9924,0891,154,1004,089
2024-01-304,0324,0383,9553,9811,068,1003,981
2024-01-294,0504,0864,0404,049734,1004,049
2024-01-264,1284,1324,0384,045700,5004,045
2024-01-254,1514,1864,1324,151463,3004,151
2024-01-244,1534,1784,0894,160953,9004,160
2024-01-234,2434,2774,1784,1961,151,9004,196
2024-01-224,1544,3074,1464,2871,112,8004,287
2024-01-194,1734,2124,0954,113900,4004,113
2024-01-184,1554,2014,1284,131714,8004,131
2024-01-174,1684,2794,1164,1171,121,3004,117
2024-01-164,1644,1734,0754,118974,5004,118
2024-01-154,1184,2684,1134,2511,015,3004,251
2024-01-124,1804,1804,0724,1181,120,1004,118
2024-01-114,0614,1794,0564,1101,604,7004,110
2024-01-103,9694,0333,9683,997855,7003,997
2024-01-093,9994,0393,9624,013851,2004,013
2024-01-053,9473,9583,9083,921660,7003,921
2024-01-043,8903,9673,8583,967786,1003,967

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