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
4,107.9
円
(14:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 4,070 | 4,124 | 4,037 | 4,110 | +40 | +1.0 | 3,836,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,903 | 4,090 | 3,903 | 4,070 | +167 | +4.3 | 4,683,800 |
| 5/24 | 3,901 | 3,974 | 3,827 | 3,903 | +23 | +0.6 | 4,428,900 |
| 5/17 | 3,768 | 4,214 | 3,661 | 3,880 | +111 | +3.0 | 7,113,600 |
| 5/10 | 3,795 | 3,829 | 3,698 | 3,769 | +86 | +2.3 | 2,203,100 |
| 5/2 | 3,777 | 3,792 | 3,661 | 3,683 | +46 | +1.3 | 1,886,100 |
| 4/26 | 3,616 | 3,695 | 3,583 | 3,637 | +91 | +2.6 | 3,165,500 |
| 4/19 | 3,719 | 3,797 | 3,502 | 3,546 | -203 | -5.4 | 4,156,700 |
| 4/12 | 3,805 | 3,833 | 3,692 | 3,749 | -68 | -1.8 | 4,288,200 |
| 4/5 | 3,895 | 3,930 | 3,730 | 3,817 | -62 | -1.6 | 4,965,200 |
| 3/29 | 3,800 | 3,903 | 3,668 | 3,879 | +153 | +4.1 | 7,312,600 |
| 3/22 | 3,591 | 3,749 | 3,485 | 3,726 | +154 | +4.3 | 6,105,900 |
| 3/15 | 3,480 | 3,599 | 3,450 | 3,572 | +10 | +0.3 | 7,142,200 |
| 3/8 | 3,569 | 3,601 | 3,413 | 3,562 | -8 | -0.2 | 7,496,000 |
| 3/1 | 3,646 | 3,652 | 3,491 | 3,570 | -29 | -0.8 | 7,788,200 |
| 2/22 | 3,539 | 3,614 | 3,448 | 3,599 | +52 | +1.5 | 8,164,400 |
| 2/16 | 4,016 | 4,081 | 3,508 | 3,547 | -399 | -10.1 | 8,573,000 |
| 2/9 | 3,994 | 4,076 | 3,888 | 3,946 | -42 | -1.1 | 5,149,500 |
| 2/2 | 4,050 | 4,100 | 3,955 | 3,988 | -57 | -1.4 | 4,359,000 |
| 1/26 | 4,154 | 4,307 | 4,038 | 4,045 | -68 | -1.7 | 4,382,400 |
| 1/19 | 4,118 | 4,279 | 4,075 | 4,113 | -5 | -0.1 | 4,726,300 |
| 1/12 | 3,999 | 4,180 | 3,962 | 4,118 | +197 | +5.0 | 4,431,700 |
| 1/5 | 3,890 | 3,967 | 3,858 | 3,921 | -14 | -0.4 | 1,446,800 |
| 12/29 | 3,946 | 4,032 | 3,911 | 3,935 | +29 | +0.7 | 2,899,900 |
| 12/22 | 3,682 | 4,123 | 3,623 | 3,906 | +125 | +3.3 | 7,225,700 |
| 12/15 | 3,880 | 3,985 | 3,749 | 3,781 | -19 | -0.5 | 6,862,700 |
| 12/8 | 3,479 | 4,099 | 3,453 | 3,800 | +296 | +8.5 | 11,856,900 |
| 12/1 | 3,510 | 3,556 | 3,355 | 3,504 | +27 | +0.8 | 4,341,500 |
| 11/24 | 3,345 | 3,502 | 3,294 | 3,477 | +126 | +3.8 | 2,880,900 |
| 11/17 | 3,400 | 3,412 | 3,266 | 3,351 | -40 | -1.2 | 3,831,000 |
| 11/10 | 3,536 | 3,536 | 3,246 | 3,391 | -100 | -2.9 | 4,487,000 |
▶︎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