決算new！
2025/01/30 発表
今期経常を56％下方修正
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,060.0 (25/01/27) | 1,213.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,060.0 (25/01/27) | 1,213.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,897.0 | 2,975.5 | 2,855.0 | 2,919.5 | -75.0 | -2.5 | 625,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,998.5 | 3,001.0 | 2,946.0 | 2,994.5 | +14.5 | +0.5 | 468,400 |
| 1/29 | 2,969.5 | 2,993.5 | 2,958.5 | 2,980.0 | +19.0 | +0.6 | 237,600 |
| 1/28 | 2,917.5 | 2,962.5 | 2,913.0 | 2,961.0 | +16.0 | +0.5 | 324,000 |
| 1/27 | 3,000.0 | 3,060.0 | 2,938.5 | 2,945.0 | +66.5 | +2.3 | 617,300 |
| 1/24 | 2,923.5 | 2,928.5 | 2,875.5 | 2,878.5 | -60.0 | -2.0 | 255,500 |
| 1/23 | 2,910.5 | 2,966.5 | 2,908.0 | 2,938.5 | +66.5 | +2.3 | 330,600 |
| 1/22 | 2,857.0 | 2,906.0 | 2,850.0 | 2,872.0 | +33.0 | +1.2 | 347,100 |
| 1/21 | 2,857.5 | 2,877.0 | 2,828.0 | 2,839.0 | +4.0 | +0.1 | 291,400 |
| 1/20 | 2,850.0 | 2,879.5 | 2,811.0 | 2,835.0 | +23.5 | +0.8 | 269,600 |
| 1/17 | 2,737.5 | 2,814.5 | 2,737.5 | 2,811.5 | +46.5 | +1.7 | 285,700 |
| 1/16 | 2,780.0 | 2,812.0 | 2,765.0 | 2,765.0 | -15.0 | -0.5 | 289,400 |
| 1/15 | 2,720.5 | 2,780.0 | 2,714.5 | 2,780.0 | +56.5 | +2.1 | 319,800 |
| 1/14 | 2,763.0 | 2,774.5 | 2,688.5 | 2,723.5 | -41.0 | -1.5 | 332,000 |
| 1/10 | 2,692.5 | 2,764.5 | 2,690.5 | 2,764.5 | +59.0 | +2.2 | 505,800 |
| 1/9 | 2,714.5 | 2,731.5 | 2,694.5 | 2,705.5 | -33.5 | -1.2 | 365,700 |
| 1/8 | 2,735.0 | 2,747.5 | 2,706.5 | 2,739.0 | -14.0 | -0.5 | 419,800 |
| 1/7 | 2,755.0 | 2,766.0 | 2,719.0 | 2,753.0 | +2.5 | +0.1 | 453,700 |
| 1/6 | 2,807.5 | 2,823.0 | 2,742.5 | 2,750.5 | -88.0 | -3.1 | 588,800 |
| 12/30 | 2,885.0 | 2,885.0 | 2,824.0 | 2,838.5 | -61.5 | -2.1 | 322,600 |
| 12/27 | 2,877.0 | 2,924.0 | 2,843.0 | 2,900.0 | +43.0 | +1.5 | 514,000 |
| 12/26 | 2,854.0 | 2,859.5 | 2,820.0 | 2,857.0 | -4.0 | -0.1 | 372,800 |
| 12/25 | 2,839.0 | 2,861.0 | 2,811.5 | 2,861.0 | +29.5 | +1.0 | 203,400 |
| 12/24 | 2,821.0 | 2,853.0 | 2,800.5 | 2,831.5 | 0 | 0.0 | 464,400 |
| 12/23 | 2,802.0 | 2,839.0 | 2,797.0 | 2,831.5 | +35.5 | +1.3 | 390,600 |
| 12/20 | 2,815.0 | 2,832.0 | 2,765.5 | 2,796.0 | -59.0 | -2.1 | 820,200 |
| 12/19 | 2,759.0 | 2,893.0 | 2,759.0 | 2,855.0 | +61.0 | +2.2 | 636,800 |
| 12/18 | 2,800.0 | 2,837.5 | 2,785.5 | 2,794.0 | -2.5 | -0.1 | 639,100 |
| 12/17 | 2,800.0 | 2,818.0 | 2,761.5 | 2,796.5 | -12.0 | -0.4 | 629,600 |
| 12/16 | 2,772.0 | 2,867.5 | 2,769.5 | 2,808.5 | +39.5 | +1.4 | 1,338,500 |
| 12/13 | 2,770.0 | 2,819.5 | 2,736.5 | 2,769.0 | -71.5 | -2.5 | 1,608,300 |
▶︎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
