！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,864.5 | 1,867.0 | 1,828.5 | 1,854.0 | +30.0 | +1.6 | 730,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,746.0 | 1,874.5 | 1,732.5 | 1,824.0 | +104.5 | +6.1 | 1,986,800 |
| 4/19 | 1,711.0 | 1,740.5 | 1,662.5 | 1,719.5 | -26.0 | -1.5 | 1,816,000 |
| 4/12 | 1,710.0 | 1,784.0 | 1,701.0 | 1,745.5 | +45.5 | +2.7 | 1,201,900 |
| 4/5 | 1,800.0 | 1,800.0 | 1,677.5 | 1,700.0 | -82.5 | -4.6 | 1,346,100 |
| 3/29 | 1,786.5 | 1,804.5 | 1,733.5 | 1,782.5 | -4.0 | -0.2 | 1,599,200 |
| 3/22 | 1,750.0 | 1,788.0 | 1,741.0 | 1,786.5 | +41.5 | +2.4 | 842,200 |
| 3/15 | 1,720.0 | 1,755.5 | 1,642.0 | 1,745.0 | +0.5 | +0.0 | 1,605,000 |
| 3/8 | 1,777.5 | 1,786.5 | 1,699.5 | 1,744.5 | -15.5 | -0.9 | 1,535,600 |
| 3/1 | 1,791.0 | 1,844.0 | 1,749.0 | 1,760.0 | -24.0 | -1.4 | 2,466,600 |
| 2/22 | 1,779.0 | 1,787.5 | 1,741.0 | 1,784.0 | +30.0 | +1.7 | 1,372,600 |
| 2/16 | 1,700.0 | 1,778.0 | 1,689.5 | 1,754.0 | +57.0 | +3.4 | 1,582,200 |
| 2/9 | 1,767.0 | 1,784.0 | 1,697.0 | 1,697.0 | -49.5 | -2.8 | 2,285,400 |
| 2/2 | 1,590.0 | 1,791.5 | 1,574.5 | 1,746.5 | +153.5 | +9.6 | 4,744,300 |
| 1/26 | 1,640.0 | 1,652.5 | 1,590.5 | 1,593.0 | -35.5 | -2.2 | 2,473,100 |
| 1/19 | 1,711.0 | 1,723.0 | 1,582.5 | 1,628.5 | -95.0 | -5.5 | 2,879,600 |
| 1/12 | 1,576.5 | 1,736.0 | 1,547.0 | 1,723.5 | +168.0 | +10.8 | 3,876,400 |
| 1/5 | 1,500.0 | 1,567.0 | 1,492.0 | 1,555.5 | +35.5 | +2.3 | 1,448,100 |
| 12/29 | 1,526.0 | 1,548.0 | 1,478.0 | 1,520.0 | +12.0 | +0.8 | 1,933,100 |
| 12/22 | 1,497.0 | 1,512.0 | 1,457.0 | 1,508.0 | -20.0 | -1.3 | 2,683,900 |
| 12/15 | 1,500.0 | 1,535.5 | 1,454.0 | 1,528.0 | +65.5 | +4.5 | 2,568,900 |
| 12/8 | 1,503.0 | 1,541.5 | 1,451.0 | 1,462.5 | -45.0 | -3.0 | 2,352,100 |
| 12/1 | 1,573.0 | 1,579.0 | 1,501.5 | 1,507.5 | -72.5 | -4.6 | 2,256,000 |
| 11/24 | 1,524.0 | 1,582.5 | 1,511.5 | 1,580.0 | +46.5 | +3.0 | 1,429,300 |
| 11/17 | 1,541.0 | 1,552.0 | 1,489.0 | 1,533.5 | +1.5 | +0.1 | 2,330,200 |
| 11/10 | 1,490.0 | 1,569.5 | 1,476.5 | 1,532.0 | +89.5 | +6.2 | 3,771,300 |
| 11/2 | 1,378.5 | 1,442.5 | 1,273.5 | 1,442.5 | -266.0 | -15.6 | 10,208,300 |
| 10/27 | 1,674.0 | 1,716.0 | 1,640.0 | 1,708.5 | +3.5 | +0.2 | 5,488,500 |
| 10/20 | 1,695.0 | 1,732.5 | 1,669.5 | 1,705.0 | -12.0 | -0.7 | 3,781,700 |
| 10/13 | 1,657.0 | 1,749.0 | 1,655.0 | 1,717.0 | +62.5 | +3.8 | 2,869,700 |
| 10/6 | 1,648.5 | 1,693.5 | 1,616.5 | 1,654.5 | +5.0 | +0.3 | 4,135,500 |
▶︎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