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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,706.0 | 1,738.5 | 1,701.5 | 1,729.5 | +24.5 | +1.4 | 251,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/4 | 1,500.0 | 1,551.0 | 1,492.0 | 1,545.5 | +25.5 | +1.7 | 689,200 |
| 12/29 | 1,520.5 | 1,528.5 | 1,511.0 | 1,520.0 | -24.0 | -1.6 | 289,100 |
| 12/28 | 1,515.5 | 1,548.0 | 1,512.5 | 1,544.0 | +19.5 | +1.3 | 513,500 |
| 12/27 | 1,507.0 | 1,529.5 | 1,505.5 | 1,524.5 | +20.5 | +1.4 | 467,100 |
| 12/26 | 1,495.0 | 1,505.0 | 1,490.5 | 1,504.0 | +16.0 | +1.1 | 392,100 |
| 12/25 | 1,526.0 | 1,534.5 | 1,478.0 | 1,488.0 | -20.0 | -1.3 | 271,300 |
| 12/22 | 1,468.0 | 1,512.0 | 1,461.5 | 1,508.0 | +40.0 | +2.7 | 787,100 |
| 12/21 | 1,475.5 | 1,479.0 | 1,457.0 | 1,468.0 | -32.0 | -2.1 | 338,800 |
| 12/20 | 1,501.5 | 1,508.5 | 1,493.0 | 1,500.0 | +6.5 | +0.4 | 549,800 |
| 12/19 | 1,496.5 | 1,498.5 | 1,476.0 | 1,493.5 | -4.0 | -0.3 | 460,200 |
| 12/18 | 1,497.0 | 1,502.0 | 1,479.5 | 1,497.5 | -30.5 | -2.0 | 548,000 |
| 12/15 | 1,490.0 | 1,535.5 | 1,490.0 | 1,528.0 | +25.0 | +1.7 | 696,100 |
| 12/14 | 1,483.0 | 1,508.0 | 1,472.0 | 1,503.0 | +33.0 | +2.2 | 660,000 |
| 12/13 | 1,472.5 | 1,476.5 | 1,454.0 | 1,470.0 | -1.0 | -0.1 | 320,400 |
| 12/12 | 1,507.5 | 1,509.0 | 1,470.5 | 1,471.0 | -10.5 | -0.7 | 372,800 |
| 12/11 | 1,500.0 | 1,508.5 | 1,474.0 | 1,481.5 | +19.0 | +1.3 | 519,600 |
| 12/8 | 1,499.5 | 1,499.5 | 1,451.0 | 1,462.5 | -40.5 | -2.7 | 793,900 |
| 12/7 | 1,514.0 | 1,526.0 | 1,498.0 | 1,503.0 | -34.5 | -2.2 | 391,100 |
| 12/6 | 1,500.0 | 1,541.5 | 1,499.5 | 1,537.5 | +42.5 | +2.8 | 460,900 |
| 12/5 | 1,494.5 | 1,505.5 | 1,488.0 | 1,495.0 | -7.5 | -0.5 | 351,300 |
| 12/4 | 1,503.0 | 1,513.0 | 1,491.5 | 1,502.5 | -5.0 | -0.3 | 354,900 |
▶︎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