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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 1,832.0 | 2,029.5 | 1,680.5 | 1,713.0 | -141.0 | -7.6 | 7,818,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 1,800.0 | 1,874.5 | 1,662.5 | 1,854.0 | +71.5 | +4.0 | 6,715,800 |
24/03 | 1,773.0 | 1,804.5 | 1,642.0 | 1,782.5 | +6.0 | +0.3 | 5,853,600 |
24/02 | 1,725.0 | 1,844.0 | 1,689.5 | 1,776.5 | +66.5 | +3.9 | 8,833,100 |
24/01 | 1,500.0 | 1,791.5 | 1,492.0 | 1,710.0 | +190.0 | +12.5 | 14,023,600 |
23/12 | 1,529.5 | 1,548.0 | 1,451.0 | 1,520.0 | +3.0 | +0.2 | 9,885,300 |
23/11 | 1,391.5 | 1,582.5 | 1,348.0 | 1,517.0 | +155.5 | +11.4 | 12,798,900 |
23/10 | 1,648.5 | 1,749.0 | 1,273.5 | 1,361.5 | -288.0 | -17.5 | 23,124,300 |
23/09 | 1,748.5 | 1,790.5 | 1,636.0 | 1,649.5 | -107.5 | -6.1 | 13,689,600 |
23/08 | 1,749.0 | 1,774.0 | 1,560.0 | 1,757.0 | +30.5 | +1.8 | 18,672,400 |
23/07 | 2,126.5 | 2,164.5 | 1,668.0 | 1,726.5 | -381.5 | -18.1 | 18,697,000 |
23/06 | 1,941.0 | 2,146.0 | 1,893.0 | 2,108.0 | +167.0 | +8.6 | 15,416,400 |
23/05 | 1,943.0 | 2,043.0 | 1,715.0 | 1,941.0 | +19.0 | +1.0 | 16,577,700 |
23/04 | 1,806.0 | 1,942.0 | 1,735.0 | 1,922.0 | +140.0 | +7.9 | 9,058,300 |
23/03 | 1,784.0 | 1,854.0 | 1,651.0 | 1,782.0 | -9.0 | -0.5 | 9,213,300 |
23/02 | 1,665.0 | 1,808.0 | 1,584.0 | 1,791.0 | +112.0 | +6.7 | 7,594,800 |
23/01 | 1,495.0 | 1,720.0 | 1,460.0 | 1,679.0 | +148.0 | +9.7 | 9,043,800 |
22/12 | 1,670.0 | 1,670.0 | 1,439.0 | 1,531.0 | -116.0 | -7.0 | 9,594,100 |
22/11 | 1,647.0 | 1,704.0 | 1,569.0 | 1,647.0 | +16.0 | +1.0 | 8,378,600 |
22/10 | 1,587.0 | 1,683.0 | 1,519.0 | 1,631.0 | +18.0 | +1.1 | 10,008,700 |
22/09 | 1,871.0 | 1,952.0 | 1,600.0 | 1,613.0 | -285.0 | -15.0 | 12,827,900 |
22/08 | 1,875.0 | 1,920.0 | 1,778.0 | 1,898.0 | +32.0 | +1.7 | 9,579,200 |
22/07 | 1,786.0 | 2,033.0 | 1,663.0 | 1,866.0 | +98.0 | +5.5 | 12,030,500 |
22/06 | 1,849.0 | 2,021.0 | 1,680.0 | 1,768.0 | -71.0 | -3.9 | 10,083,000 |
22/05 | 1,676.0 | 1,998.0 | 1,552.0 | 1,839.0 | +158.0 | +9.4 | 13,051,000 |
22/04 | 1,525.0 | 1,746.0 | 1,459.0 | 1,681.0 | +116.0 | +7.4 | 10,401,700 |
22/03 | 1,517.0 | 1,631.0 | 1,211.0 | 1,565.0 | +57.0 | +3.8 | 10,775,400 |
22/02 | 1,580.0 | 1,600.0 | 1,389.0 | 1,508.0 | -33.0 | -2.1 | 11,143,900 |
22/01 | 1,687.0 | 1,687.0 | 1,215.0 | 1,541.0 | -118.0 | -7.1 | 9,182,300 |
21/12 | 1,773.0 | 1,835.0 | 1,588.0 | 1,659.0 | -132.0 | -7.4 | 9,599,400 |
21/11 | 2,041.0 | 2,185.0 | 1,790.0 | 1,791.0 | -239.0 | -11.8 | 8,833,100 |
▶︎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