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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/30 | 1,755.0 | 1,791.5 | 1,646.0 | 1,694.0 | +99.0 | +6.2 | 1,803,900 |
| 1/29 | 1,590.0 | 1,607.0 | 1,574.5 | 1,595.0 | +2.0 | +0.1 | 601,600 |
| 1/26 | 1,615.0 | 1,625.0 | 1,590.5 | 1,593.0 | -32.5 | -2.0 | 776,300 |
| 1/25 | 1,612.5 | 1,635.5 | 1,612.5 | 1,625.5 | +4.5 | +0.3 | 524,700 |
| 1/24 | 1,646.0 | 1,648.5 | 1,616.5 | 1,621.0 | -20.5 | -1.3 | 349,500 |
| 1/23 | 1,639.5 | 1,652.5 | 1,629.0 | 1,641.5 | +10.5 | +0.6 | 475,100 |
| 1/22 | 1,640.0 | 1,642.0 | 1,615.5 | 1,631.0 | +2.5 | +0.2 | 347,500 |
| 1/19 | 1,629.0 | 1,640.0 | 1,618.0 | 1,628.5 | +22.5 | +1.4 | 419,700 |
| 1/18 | 1,599.5 | 1,613.5 | 1,582.5 | 1,606.0 | -9.5 | -0.6 | 446,100 |
| 1/17 | 1,652.0 | 1,665.5 | 1,615.0 | 1,615.5 | -30.5 | -1.9 | 585,900 |
| 1/16 | 1,660.0 | 1,667.0 | 1,632.0 | 1,646.0 | -28.5 | -1.7 | 530,800 |
| 1/15 | 1,711.0 | 1,723.0 | 1,673.0 | 1,674.5 | -49.0 | -2.8 | 897,100 |
| 1/12 | 1,699.0 | 1,736.0 | 1,666.0 | 1,723.5 | +131.5 | +8.3 | 2,173,700 |
| 1/11 | 1,602.5 | 1,615.0 | 1,580.5 | 1,592.0 | +11.0 | +0.7 | 539,100 |
| 1/10 | 1,575.0 | 1,601.0 | 1,571.5 | 1,581.0 | +12.5 | +0.8 | 583,800 |
| 1/9 | 1,576.5 | 1,581.0 | 1,547.0 | 1,568.5 | +13.0 | +0.8 | 579,800 |
| 1/5 | 1,550.0 | 1,567.0 | 1,540.0 | 1,555.5 | +10.0 | +0.7 | 758,900 |
▶︎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