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
1,725.7
円
(09:02)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 1,832.0 | 2,029.5 | 1,680.5 | 1,721.0 | -133.0 | -7.2 | 6,129,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 1,927.0 | 2,041.0 | 1,767.0 | 2,030.0 | +84.0 | +4.3 | 9,327,400 |
21/09 | 1,859.0 | 2,074.0 | 1,813.0 | 1,946.0 | +78.0 | +4.2 | 10,539,200 |
21/08 | 1,717.0 | 1,880.0 | 1,631.0 | 1,868.0 | +334.0 | +21.8 | 9,178,800 |
21/07 | 1,658.0 | 1,707.0 | 1,516.0 | 1,534.0 | -124.0 | -7.5 | 7,852,800 |
21/06 | 1,725.0 | 1,924.0 | 1,615.0 | 1,658.0 | -59.0 | -3.4 | 9,782,600 |
21/05 | 1,535.0 | 1,788.0 | 1,531.0 | 1,717.0 | +225.0 | +15.1 | 9,296,900 |
21/04 | 1,372.0 | 1,534.0 | 1,352.0 | 1,492.0 | +150.0 | +11.2 | 6,950,900 |
21/03 | 1,393.0 | 1,416.0 | 1,278.0 | 1,342.0 | +3.0 | +0.2 | 8,988,300 |
21/02 | 1,305.0 | 1,450.0 | 1,255.0 | 1,339.0 | +78.0 | +6.2 | 9,779,400 |
21/01 | 1,281.0 | 1,472.0 | 1,222.0 | 1,261.0 | -21.0 | -1.6 | 11,113,000 |
20/12 | 1,303.0 | 1,374.0 | 1,198.0 | 1,282.0 | -45.0 | -3.4 | 12,622,700 |
20/11 | 1,155.0 | 1,414.0 | 1,152.0 | 1,327.0 | +292.0 | +28.2 | 17,230,800 |
20/10 | 967.0 | 1,146.0 | 956.0 | 1,035.0 | +76.0 | +7.9 | 16,233,100 |
20/09 | 862.0 | 1,030.0 | 845.0 | 959.0 | +105.0 | +12.3 | 19,188,600 |
20/08 | 671.0 | 879.0 | 653.0 | 854.0 | +169.0 | +24.7 | 19,789,900 |
20/07 | 874.0 | 877.0 | 679.0 | 685.0 | -181.0 | -20.9 | 17,638,600 |
20/06 | 953.0 | 1,087.0 | 829.0 | 866.0 | -79.0 | -8.4 | 25,531,400 |
20/05 | 848.0 | 972.0 | 798.0 | 945.0 | +52.0 | +5.8 | 16,984,200 |
20/04 | 813.0 | 911.0 | 705.0 | 893.0 | +91.0 | +11.4 | 12,577,300 |
20/03 | 1,056.0 | 1,121.0 | 651.0 | 802.0 | -275.0 | -25.5 | 26,396,100 |
20/02 | 1,225.0 | 1,322.0 | 1,060.0 | 1,077.0 | -468.0 | -30.3 | 21,071,900 |
20/01 | 1,398.0 | 1,743.0 | 1,368.0 | 1,545.0 | +122.0 | +8.6 | 13,743,600 |
19/12 | 1,470.0 | 1,521.0 | 1,381.0 | 1,423.0 | -25.0 | -1.7 | 5,847,600 |
19/11 | 1,482.0 | 1,533.0 | 1,371.0 | 1,448.0 | -58.0 | -3.9 | 9,131,200 |
19/10 | 1,435.0 | 1,528.0 | 1,323.0 | 1,506.0 | +73.0 | +5.1 | 11,188,900 |
19/09 | 1,233.0 | 1,480.0 | 1,215.0 | 1,433.0 | +205.0 | +16.7 | 13,970,700 |
19/08 | 1,240.0 | 1,284.0 | 1,126.0 | 1,228.0 | -56.0 | -4.4 | 13,986,300 |
19/07 | 1,389.0 | 1,459.0 | 1,248.0 | 1,284.0 | -64.0 | -4.8 | 11,025,800 |
19/06 | 1,346.0 | 1,437.0 | 1,260.0 | 1,348.0 | -41.0 | -3.0 | 9,589,100 |
19/05 | 1,405.0 | 1,428.0 | 1,251.0 | 1,389.0 | +44.0 | +3.3 | 12,485,300 |
▶︎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