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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,667 | 3,717 | 3,661 | 3,683 | 590,800 | 3,683 |
| 2024-05-01 | 3,703 | 3,743 | 3,695 | 3,702 | 423,700 | 3,702 |
| 2024-04-30 | 3,777 | 3,792 | 3,680 | 3,748 | 871,600 | 3,748 |
| 2024-04-26 | 3,630 | 3,657 | 3,606 | 3,637 | 758,900 | 3,637 |
| 2024-04-25 | 3,671 | 3,677 | 3,623 | 3,632 | 483,700 | 3,632 |
| 2024-04-24 | 3,620 | 3,695 | 3,604 | 3,677 | 627,300 | 3,677 |
| 2024-04-23 | 3,621 | 3,668 | 3,621 | 3,644 | 661,700 | 3,644 |
| 2024-04-22 | 3,616 | 3,642 | 3,583 | 3,622 | 633,900 | 3,622 |
| 2024-04-19 | 3,597 | 3,637 | 3,502 | 3,546 | 881,400 | 3,546 |
| 2024-04-18 | 3,593 | 3,639 | 3,565 | 3,610 | 796,600 | 3,610 |
| 2024-04-17 | 3,658 | 3,659 | 3,600 | 3,613 | 633,300 | 3,613 |
| 2024-04-16 | 3,770 | 3,777 | 3,640 | 3,664 | 1,111,000 | 3,664 |
| 2024-04-15 | 3,719 | 3,797 | 3,702 | 3,756 | 734,400 | 3,756 |
| 2024-04-12 | 3,777 | 3,798 | 3,736 | 3,749 | 1,104,000 | 3,749 |
| 2024-04-11 | 3,738 | 3,767 | 3,692 | 3,766 | 705,000 | 3,766 |
| 2024-04-10 | 3,794 | 3,819 | 3,765 | 3,793 | 769,700 | 3,793 |
| 2024-04-09 | 3,816 | 3,833 | 3,779 | 3,793 | 809,400 | 3,793 |
| 2024-04-08 | 3,805 | 3,828 | 3,756 | 3,798 | 900,100 | 3,798 |
| 2024-04-05 | 3,814 | 3,817 | 3,730 | 3,817 | 912,600 | 3,817 |
| 2024-04-04 | 3,856 | 3,930 | 3,828 | 3,884 | 867,200 | 3,884 |
| 2024-04-03 | 3,767 | 3,878 | 3,765 | 3,818 | 1,187,000 | 3,818 |
| 2024-04-02 | 3,772 | 3,795 | 3,744 | 3,770 | 851,700 | 3,770 |
| 2024-04-01 | 3,895 | 3,910 | 3,750 | 3,772 | 1,146,700 | 3,772 |
| 2024-03-29 | 3,844 | 3,903 | 3,821 | 3,879 | 1,648,100 | 3,879 |
| 2024-03-28 | 3,750 | 3,802 | 3,733 | 3,776 | 1,203,400 | 3,776 |
| 2024-03-27 | 3,799 | 3,852 | 3,772 | 3,826 | 1,636,100 | 3,826 |
| 2024-03-26 | 3,680 | 3,766 | 3,668 | 3,732 | 1,301,200 | 3,732 |
| 2024-03-25 | 3,800 | 3,819 | 3,700 | 3,701 | 1,523,800 | 3,701 |
| 2024-03-22 | 3,708 | 3,749 | 3,693 | 3,726 | 1,431,200 | 3,726 |
| 2024-03-21 | 3,609 | 3,721 | 3,602 | 3,710 | 1,555,700 | 3,710 |
| 2024-03-19 | 3,591 | 3,592 | 3,485 | 3,550 | 1,966,800 | 3,550 |
| 2024-03-18 | 3,591 | 3,626 | 3,583 | 3,619 | 1,152,200 | 3,619 |
| 2024-03-15 | 3,562 | 3,598 | 3,518 | 3,572 | 1,959,700 | 3,572 |
| 2024-03-14 | 3,505 | 3,599 | 3,486 | 3,595 | 1,774,000 | 3,595 |
| 2024-03-13 | 3,537 | 3,568 | 3,475 | 3,485 | 999,600 | 3,485 |
| 2024-03-12 | 3,527 | 3,548 | 3,450 | 3,537 | 1,023,000 | 3,537 |
| 2024-03-11 | 3,480 | 3,590 | 3,472 | 3,557 | 1,385,900 | 3,557 |
| 2024-03-08 | 3,536 | 3,563 | 3,487 | 3,562 | 1,428,800 | 3,562 |
| 2024-03-07 | 3,494 | 3,526 | 3,480 | 3,506 | 1,265,700 | 3,506 |
| 2024-03-06 | 3,432 | 3,498 | 3,413 | 3,478 | 1,188,600 | 3,478 |
| 2024-03-05 | 3,500 | 3,509 | 3,434 | 3,450 | 2,143,700 | 3,450 |
| 2024-03-04 | 3,569 | 3,601 | 3,513 | 3,539 | 1,469,200 | 3,539 |
| 2024-03-01 | 3,557 | 3,582 | 3,546 | 3,570 | 1,059,000 | 3,570 |
| 2024-02-29 | 3,580 | 3,584 | 3,491 | 3,563 | 2,692,800 | 3,563 |
| 2024-02-28 | 3,532 | 3,616 | 3,520 | 3,596 | 1,518,500 | 3,596 |
| 2024-02-27 | 3,591 | 3,614 | 3,540 | 3,540 | 1,252,600 | 3,540 |
| 2024-02-26 | 3,646 | 3,652 | 3,561 | 3,586 | 1,265,300 | 3,586 |
| 2024-02-22 | 3,570 | 3,614 | 3,528 | 3,599 | 1,791,600 | 3,599 |
| 2024-02-21 | 3,575 | 3,608 | 3,552 | 3,585 | 1,912,300 | 3,585 |
| 2024-02-20 | 3,489 | 3,564 | 3,448 | 3,512 | 2,191,900 | 3,512 |
| 2024-02-19 | 3,539 | 3,606 | 3,510 | 3,518 | 2,268,600 | 3,518 |
| 2024-02-16 | 3,636 | 3,715 | 3,508 | 3,547 | 2,307,600 | 3,547 |
| 2024-02-15 | 3,575 | 3,693 | 3,510 | 3,599 | 3,281,000 | 3,599 |
| 2024-02-14 | 4,010 | 4,045 | 3,957 | 3,972 | 1,325,100 | 3,972 |
| 2024-02-13 | 4,016 | 4,081 | 3,978 | 4,076 | 1,659,300 | 4,076 |
| 2024-02-09 | 3,938 | 3,980 | 3,904 | 3,946 | 1,185,000 | 3,946 |
| 2024-02-08 | 3,966 | 3,978 | 3,888 | 3,934 | 1,145,300 | 3,934 |
| 2024-02-07 | 3,906 | 3,985 | 3,906 | 3,940 | 1,133,700 | 3,940 |
| 2024-02-06 | 3,980 | 4,076 | 3,976 | 3,976 | 953,200 | 3,976 |
| 2024-02-05 | 3,994 | 4,024 | 3,962 | 3,979 | 732,300 | 3,979 |
| 2024-02-02 | 4,023 | 4,033 | 3,980 | 3,988 | 602,400 | 3,988 |
| 2024-02-01 | 4,032 | 4,047 | 3,985 | 3,999 | 800,300 | 3,999 |
| 2024-01-31 | 3,995 | 4,100 | 3,992 | 4,089 | 1,154,100 | 4,089 |
| 2024-01-30 | 4,032 | 4,038 | 3,955 | 3,981 | 1,068,100 | 3,981 |
| 2024-01-29 | 4,050 | 4,086 | 4,040 | 4,049 | 734,100 | 4,049 |
| 2024-01-26 | 4,128 | 4,132 | 4,038 | 4,045 | 700,500 | 4,045 |
| 2024-01-25 | 4,151 | 4,186 | 4,132 | 4,151 | 463,300 | 4,151 |
| 2024-01-24 | 4,153 | 4,178 | 4,089 | 4,160 | 953,900 | 4,160 |
| 2024-01-23 | 4,243 | 4,277 | 4,178 | 4,196 | 1,151,900 | 4,196 |
| 2024-01-22 | 4,154 | 4,307 | 4,146 | 4,287 | 1,112,800 | 4,287 |
| 2024-01-19 | 4,173 | 4,212 | 4,095 | 4,113 | 900,400 | 4,113 |
| 2024-01-18 | 4,155 | 4,201 | 4,128 | 4,131 | 714,800 | 4,131 |
| 2024-01-17 | 4,168 | 4,279 | 4,116 | 4,117 | 1,121,300 | 4,117 |
| 2024-01-16 | 4,164 | 4,173 | 4,075 | 4,118 | 974,500 | 4,118 |
| 2024-01-15 | 4,118 | 4,268 | 4,113 | 4,251 | 1,015,300 | 4,251 |
| 2024-01-12 | 4,180 | 4,180 | 4,072 | 4,118 | 1,120,100 | 4,118 |
| 2024-01-11 | 4,061 | 4,179 | 4,056 | 4,110 | 1,604,700 | 4,110 |
| 2024-01-10 | 3,969 | 4,033 | 3,968 | 3,997 | 855,700 | 3,997 |
| 2024-01-09 | 3,999 | 4,039 | 3,962 | 4,013 | 851,200 | 4,013 |
| 2024-01-05 | 3,947 | 3,958 | 3,908 | 3,921 | 660,700 | 3,921 |
| 2024-01-04 | 3,890 | 3,967 | 3,858 | 3,967 | 786,100 | 3,967 |
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
