7732東証P貸借
業種 精密機器
トプコン 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 |
|---|---|
| 2,164.5 (23/07/03) | 1,273.5 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,029.5 (24/05/13) | 1,492.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,730.0 | 1,737.5 | 1,702.0 | 1,713.0 | -0.5 | +0.0 | 861,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,692.0 | 1,730.0 | 1,680.5 | 1,713.5 | +2.5 | +0.2 | 576,200 |
| 5/17 | 1,754.0 | 1,759.5 | 1,706.5 | 1,711.0 | -47.0 | -2.7 | 317,500 |
| 5/16 | 1,808.0 | 1,808.0 | 1,732.5 | 1,758.0 | -44.5 | -2.5 | 453,100 |
| 5/15 | 1,835.5 | 1,858.0 | 1,799.0 | 1,802.5 | -38.5 | -2.1 | 426,100 |
| 5/14 | 1,859.5 | 1,860.0 | 1,782.5 | 1,841.0 | -42.5 | -2.3 | 708,300 |
| 5/13 | 2,022.0 | 2,029.5 | 1,875.5 | 1,883.5 | -19.5 | -1.0 | 1,133,500 |
| 5/10 | 1,905.0 | 1,929.0 | 1,892.5 | 1,903.0 | +16.0 | +0.9 | 619,300 |
| 5/9 | 1,889.0 | 1,908.5 | 1,872.5 | 1,887.0 | +13.5 | +0.7 | 398,700 |
| 5/8 | 1,890.0 | 1,908.0 | 1,865.0 | 1,873.5 | +2.0 | +0.1 | 423,900 |
| 5/7 | 1,857.5 | 1,884.5 | 1,840.0 | 1,871.5 | +14.0 | +0.8 | 449,500 |
| 5/2 | 1,834.5 | 1,865.5 | 1,833.0 | 1,857.5 | +9.0 | +0.5 | 303,800 |
| 5/1 | 1,832.0 | 1,857.0 | 1,822.0 | 1,848.5 | -5.5 | -0.3 | 285,500 |
| 4/30 | 1,864.5 | 1,867.0 | 1,828.5 | 1,854.0 | +30.0 | +1.6 | 365,000 |
| 4/26 | 1,807.0 | 1,841.0 | 1,778.0 | 1,824.0 | +0.5 | +0.0 | 410,300 |
| 4/25 | 1,848.0 | 1,874.5 | 1,823.5 | 1,823.5 | -33.5 | -1.8 | 461,000 |
| 4/24 | 1,794.5 | 1,857.0 | 1,789.5 | 1,857.0 | +83.0 | +4.7 | 535,000 |
| 4/23 | 1,766.5 | 1,783.0 | 1,760.0 | 1,774.0 | +7.5 | +0.4 | 224,600 |
| 4/22 | 1,746.0 | 1,790.0 | 1,732.5 | 1,766.5 | +47.0 | +2.7 | 355,900 |
| 4/19 | 1,714.0 | 1,724.0 | 1,686.5 | 1,719.5 | -11.0 | -0.6 | 372,700 |
| 4/18 | 1,707.0 | 1,740.5 | 1,686.0 | 1,730.5 | +23.5 | +1.4 | 314,700 |
| 4/17 | 1,689.5 | 1,719.5 | 1,662.5 | 1,707.0 | +1.0 | +0.1 | 413,700 |
| 4/16 | 1,732.5 | 1,735.5 | 1,692.0 | 1,706.0 | -26.0 | -1.5 | 446,200 |
| 4/15 | 1,711.0 | 1,733.5 | 1,693.0 | 1,732.0 | -13.5 | -0.8 | 268,700 |
| 4/12 | 1,770.0 | 1,784.0 | 1,742.5 | 1,745.5 | -4.5 | -0.3 | 232,800 |
| 4/11 | 1,740.0 | 1,751.5 | 1,723.0 | 1,750.0 | -7.0 | -0.4 | 252,900 |
| 4/10 | 1,741.5 | 1,769.0 | 1,741.5 | 1,757.0 | +16.5 | +1.0 | 276,000 |
| 4/9 | 1,728.0 | 1,747.0 | 1,715.5 | 1,740.5 | +13.5 | +0.8 | 192,600 |
| 4/8 | 1,710.0 | 1,727.5 | 1,701.0 | 1,727.0 | +27.0 | +1.6 | 247,600 |
| 4/5 | 1,701.0 | 1,703.5 | 1,677.5 | 1,700.0 | -23.0 | -1.3 | 232,500 |
| 4/4 | 1,730.0 | 1,737.0 | 1,717.5 | 1,723.0 | +13.0 | +0.8 | 263,400 |
▶︎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