7911東証P貸借
業種 その他製品
ＴＯＰＰＡＮホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,307 (24/01/22) | 2,975 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,307 (24/01/22) | 3,413 (24/03/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 4,067 | 4,123 | 4,055 | 4,110 | +36 | +0.9 | 639,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 4,068 | 4,110 | 4,045 | 4,074 | -23 | -0.6 | 771,700 |
| 6/5 | 4,055 | 4,124 | 4,042 | 4,097 | +9 | +0.2 | 893,300 |
| 6/4 | 4,042 | 4,118 | 4,037 | 4,088 | +16 | +0.4 | 815,600 |
| 6/3 | 4,070 | 4,113 | 4,065 | 4,072 | +2 | +0.1 | 715,900 |
| 5/31 | 4,003 | 4,090 | 3,981 | 4,070 | +100 | +2.5 | 1,554,300 |
| 5/30 | 3,925 | 4,002 | 3,903 | 3,970 | +15 | +0.4 | 725,600 |
| 5/29 | 4,050 | 4,077 | 3,944 | 3,955 | -61 | -1.5 | 1,025,000 |
| 5/28 | 3,959 | 4,036 | 3,955 | 4,016 | +37 | +0.9 | 748,800 |
| 5/27 | 3,903 | 3,980 | 3,903 | 3,979 | +76 | +2.0 | 630,100 |
| 5/24 | 3,855 | 3,935 | 3,842 | 3,903 | -21 | -0.5 | 848,500 |
| 5/23 | 3,845 | 3,966 | 3,827 | 3,924 | +78 | +2.0 | 943,800 |
| 5/22 | 3,868 | 3,908 | 3,835 | 3,846 | -92 | -2.3 | 961,600 |
| 5/21 | 3,900 | 3,974 | 3,900 | 3,938 | +47 | +1.2 | 808,100 |
| 5/20 | 3,901 | 3,970 | 3,891 | 3,891 | +11 | +0.3 | 866,900 |
| 5/17 | 3,851 | 3,919 | 3,844 | 3,880 | +7 | +0.2 | 874,000 |
| 5/16 | 3,940 | 3,949 | 3,845 | 3,873 | -78 | -2.0 | 1,371,700 |
| 5/15 | 4,010 | 4,023 | 3,915 | 3,951 | -93 | -2.3 | 1,142,500 |
| 5/14 | 4,044 | 4,214 | 4,004 | 4,044 | +359 | +9.7 | 2,996,700 |
| 5/13 | 3,768 | 3,787 | 3,661 | 3,685 | -84 | -2.2 | 728,700 |
| 5/10 | 3,797 | 3,829 | 3,735 | 3,769 | +22 | +0.6 | 522,900 |
| 5/9 | 3,734 | 3,789 | 3,714 | 3,747 | +9 | +0.2 | 402,000 |
| 5/8 | 3,738 | 3,767 | 3,708 | 3,738 | -7 | -0.2 | 586,000 |
| 5/7 | 3,795 | 3,795 | 3,698 | 3,745 | +62 | +1.7 | 692,200 |
| 5/2 | 3,667 | 3,717 | 3,661 | 3,683 | -19 | -0.5 | 590,800 |
| 5/1 | 3,703 | 3,743 | 3,695 | 3,702 | -46 | -1.2 | 423,700 |
| 4/30 | 3,777 | 3,792 | 3,680 | 3,748 | +111 | +3.1 | 871,600 |
| 4/26 | 3,630 | 3,657 | 3,606 | 3,637 | +5 | +0.1 | 758,900 |
| 4/25 | 3,671 | 3,677 | 3,623 | 3,632 | -45 | -1.2 | 483,700 |
| 4/24 | 3,620 | 3,695 | 3,604 | 3,677 | +33 | +0.9 | 627,300 |
| 4/23 | 3,621 | 3,668 | 3,621 | 3,644 | +22 | +0.6 | 661,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて