！決算発表予定日 2024/05/13
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 |
|---|---|
| 4,307.0 (24/01/22) | 2,804.0 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,307.0 (24/01/22) | 3,413.0 (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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,795.0 | 3,795.0 | 3,698.0 | 3,745.0 | +62.0 | +1.7 | 692,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,667.0 | 3,717.0 | 3,661.0 | 3,683.0 | -19.0 | -0.5 | 590,800 |
| 5/1 | 3,703.0 | 3,743.0 | 3,695.0 | 3,702.0 | -46.0 | -1.2 | 423,700 |
| 4/30 | 3,777.0 | 3,792.0 | 3,680.0 | 3,748.0 | +111.0 | +3.1 | 871,600 |
| 4/26 | 3,630.0 | 3,657.0 | 3,606.0 | 3,637.0 | +5.0 | +0.1 | 758,900 |
| 4/25 | 3,671.0 | 3,677.0 | 3,623.0 | 3,632.0 | -45.0 | -1.2 | 483,700 |
| 4/24 | 3,620.0 | 3,695.0 | 3,604.0 | 3,677.0 | +33.0 | +0.9 | 627,300 |
| 4/23 | 3,621.0 | 3,668.0 | 3,621.0 | 3,644.0 | +22.0 | +0.6 | 661,700 |
| 4/22 | 3,616.0 | 3,642.0 | 3,583.0 | 3,622.0 | +76.0 | +2.1 | 633,900 |
| 4/19 | 3,597.0 | 3,637.0 | 3,502.0 | 3,546.0 | -64.0 | -1.8 | 881,400 |
| 4/18 | 3,593.0 | 3,639.0 | 3,565.0 | 3,610.0 | -3.0 | -0.1 | 796,600 |
| 4/17 | 3,658.0 | 3,659.0 | 3,600.0 | 3,613.0 | -51.0 | -1.4 | 633,300 |
| 4/16 | 3,770.0 | 3,777.0 | 3,640.0 | 3,664.0 | -92.0 | -2.5 | 1,111,000 |
| 4/15 | 3,719.0 | 3,797.0 | 3,702.0 | 3,756.0 | +7.0 | +0.2 | 734,400 |
| 4/12 | 3,777.0 | 3,798.0 | 3,736.0 | 3,749.0 | -17.0 | -0.5 | 1,104,000 |
| 4/11 | 3,738.0 | 3,767.0 | 3,692.0 | 3,766.0 | -27.0 | -0.7 | 705,000 |
| 4/10 | 3,794.0 | 3,819.0 | 3,765.0 | 3,793.0 | 0 | 0.0 | 769,700 |
| 4/9 | 3,816.0 | 3,833.0 | 3,779.0 | 3,793.0 | -5.0 | -0.1 | 809,400 |
| 4/8 | 3,805.0 | 3,828.0 | 3,756.0 | 3,798.0 | -19.0 | -0.5 | 900,100 |
| 4/5 | 3,814.0 | 3,817.0 | 3,730.0 | 3,817.0 | -67.0 | -1.7 | 912,600 |
| 4/4 | 3,856.0 | 3,930.0 | 3,828.0 | 3,884.0 | +66.0 | +1.7 | 867,200 |
| 4/3 | 3,767.0 | 3,878.0 | 3,765.0 | 3,818.0 | +48.0 | +1.3 | 1,187,000 |
| 4/2 | 3,772.0 | 3,795.0 | 3,744.0 | 3,770.0 | -2.0 | -0.1 | 851,700 |
| 4/1 | 3,895.0 | 3,910.0 | 3,750.0 | 3,772.0 | -107.0 | -2.8 | 1,146,700 |
| 3/29 | 3,844.0 | 3,903.0 | 3,821.0 | 3,879.0 | +103.0 | +2.7 | 1,648,100 |
| 3/28 | 3,750.0 | 3,802.0 | 3,733.0 | 3,776.0 | -50.0 | -1.3 | 1,203,400 |
| 3/27 | 3,799.0 | 3,852.0 | 3,772.0 | 3,826.0 | +94.0 | +2.5 | 1,636,100 |
| 3/26 | 3,680.0 | 3,766.0 | 3,668.0 | 3,732.0 | +31.0 | +0.8 | 1,301,200 |
| 3/25 | 3,800.0 | 3,819.0 | 3,700.0 | 3,701.0 | -25.0 | -0.7 | 1,523,800 |
| 3/22 | 3,708.0 | 3,749.0 | 3,693.0 | 3,726.0 | +16.0 | +0.4 | 1,431,200 |
| 3/21 | 3,609.0 | 3,721.0 | 3,602.0 | 3,710.0 | +160.0 | +4.5 | 1,555,700 |
▶︎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