！決算発表予定日 2024/05/10
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 |
|---|---|
| 1,874.5 (24/04/25) | 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) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,864.5 | 1,867.0 | 1,828.5 | 1,854.0 | +30.0 | +1.6 | 365,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/14 | 1,705.0 | 1,716.5 | 1,674.5 | 1,716.0 | +26.5 | +1.6 | 201,600 |
| 3/13 | 1,712.5 | 1,741.0 | 1,686.0 | 1,689.5 | -5.0 | -0.3 | 268,400 |
| 3/12 | 1,666.0 | 1,699.5 | 1,642.0 | 1,694.5 | +6.0 | +0.4 | 318,000 |
| 3/11 | 1,720.0 | 1,732.5 | 1,670.5 | 1,688.5 | -56.0 | -3.2 | 339,000 |
| 3/8 | 1,708.5 | 1,768.0 | 1,699.5 | 1,744.5 | -4.0 | -0.2 | 367,200 |
| 3/7 | 1,770.0 | 1,781.0 | 1,742.5 | 1,748.5 | -17.5 | -1.0 | 352,600 |
| 3/6 | 1,752.0 | 1,786.5 | 1,746.0 | 1,766.0 | +2.5 | +0.1 | 231,400 |
| 3/5 | 1,755.0 | 1,771.0 | 1,741.0 | 1,763.5 | +4.0 | +0.2 | 292,500 |
| 3/4 | 1,777.5 | 1,777.5 | 1,754.0 | 1,759.5 | -0.5 | +0.0 | 291,900 |
| 3/1 | 1,773.0 | 1,783.0 | 1,756.5 | 1,760.0 | -16.5 | -0.9 | 271,600 |
| 2/29 | 1,761.0 | 1,785.5 | 1,749.0 | 1,776.5 | -5.0 | -0.3 | 410,300 |
| 2/28 | 1,783.0 | 1,804.5 | 1,776.0 | 1,781.5 | -37.0 | -2.0 | 460,500 |
| 2/27 | 1,808.0 | 1,844.0 | 1,783.5 | 1,818.5 | +38.5 | +2.2 | 841,700 |
| 2/26 | 1,791.0 | 1,814.0 | 1,771.5 | 1,780.0 | -4.0 | -0.2 | 482,500 |
| 2/22 | 1,782.0 | 1,787.5 | 1,774.5 | 1,784.0 | +15.0 | +0.9 | 371,100 |
| 2/21 | 1,760.0 | 1,775.5 | 1,751.0 | 1,769.0 | -2.5 | -0.1 | 249,900 |
| 2/20 | 1,750.0 | 1,787.5 | 1,747.5 | 1,771.5 | +18.5 | +1.1 | 328,300 |
| 2/19 | 1,779.0 | 1,787.0 | 1,741.0 | 1,753.0 | -1.0 | -0.1 | 423,300 |
| 2/16 | 1,738.0 | 1,778.0 | 1,735.5 | 1,754.0 | +30.0 | +1.7 | 431,400 |
| 2/15 | 1,720.0 | 1,734.0 | 1,717.0 | 1,724.0 | +5.0 | +0.3 | 307,300 |
| 2/14 | 1,719.5 | 1,727.0 | 1,705.5 | 1,719.0 | -0.5 | +0.0 | 384,400 |
| 2/13 | 1,700.0 | 1,726.5 | 1,689.5 | 1,719.5 | +22.5 | +1.3 | 459,100 |
| 2/9 | 1,730.0 | 1,742.5 | 1,697.0 | 1,697.0 | -27.5 | -1.6 | 444,200 |
| 2/8 | 1,727.0 | 1,735.0 | 1,698.0 | 1,724.5 | +8.0 | +0.5 | 440,500 |
| 2/7 | 1,723.0 | 1,734.0 | 1,704.5 | 1,716.5 | -26.0 | -1.5 | 398,300 |
| 2/6 | 1,746.5 | 1,761.0 | 1,739.0 | 1,742.5 | -24.5 | -1.4 | 400,900 |
| 2/5 | 1,767.0 | 1,784.0 | 1,750.0 | 1,767.0 | +20.5 | +1.2 | 601,500 |
| 2/2 | 1,755.0 | 1,761.0 | 1,733.5 | 1,746.5 | -3.5 | -0.2 | 626,000 |
| 2/1 | 1,725.0 | 1,752.0 | 1,713.5 | 1,750.0 | +40.0 | +2.3 | 771,900 |
| 1/31 | 1,662.0 | 1,711.0 | 1,636.5 | 1,710.0 | +16.0 | +0.9 | 940,900 |
▶︎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