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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,692.0 | 1,737.5 | 1,680.5 | 1,701.5 | -9.5 | -0.6 | 1,489,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,759.5 | 1,783.0 | 1,636.0 | 1,649.5 | -98.0 | -5.6 | 3,277,900 |
| 9/22 | 1,742.5 | 1,782.0 | 1,724.0 | 1,747.5 | -5.5 | -0.3 | 2,652,700 |
| 9/15 | 1,691.5 | 1,755.0 | 1,664.0 | 1,753.0 | +56.0 | +3.3 | 2,885,200 |
| 9/8 | 1,780.0 | 1,790.5 | 1,695.0 | 1,697.0 | -84.5 | -4.7 | 4,098,400 |
| 9/1 | 1,689.0 | 1,788.0 | 1,673.0 | 1,781.5 | +111.5 | +6.7 | 3,025,800 |
| 8/25 | 1,620.0 | 1,672.5 | 1,604.0 | 1,670.0 | +47.5 | +2.9 | 2,857,300 |
| 8/18 | 1,675.0 | 1,688.0 | 1,598.5 | 1,622.5 | -37.5 | -2.3 | 4,119,900 |
| 8/10 | 1,576.0 | 1,666.0 | 1,560.0 | 1,660.0 | +47.5 | +3.0 | 4,653,900 |
| 8/4 | 1,747.0 | 1,774.0 | 1,608.0 | 1,612.5 | -94.5 | -5.5 | 6,553,700 |
| 7/28 | 2,021.0 | 2,078.0 | 1,668.0 | 1,707.0 | -274.0 | -13.8 | 9,974,400 |
| 7/21 | 1,960.0 | 1,998.0 | 1,935.0 | 1,981.0 | +20.5 | +1.1 | 2,248,300 |
| 7/14 | 2,051.5 | 2,065.5 | 1,934.5 | 1,960.5 | -89.0 | -4.3 | 2,505,200 |
| 7/7 | 2,126.5 | 2,164.5 | 2,044.5 | 2,049.5 | -58.5 | -2.8 | 2,206,300 |
| 6/30 | 2,002.5 | 2,146.0 | 1,965.0 | 2,108.0 | +131.0 | +6.6 | 3,933,200 |
| 6/23 | 2,072.0 | 2,074.0 | 1,961.0 | 1,977.0 | -105.0 | -5.0 | 2,443,900 |
| 6/16 | 2,013.0 | 2,119.5 | 1,999.0 | 2,082.0 | +64.0 | +3.2 | 3,542,300 |
| 6/9 | 1,946.0 | 2,073.0 | 1,911.0 | 2,018.0 | +117.0 | +6.2 | 4,508,800 |
| 6/2 | 1,958.0 | 1,987.0 | 1,893.0 | 1,901.0 | -65.0 | -3.3 | 3,330,400 |
| 5/26 | 1,811.0 | 2,043.0 | 1,795.0 | 1,966.0 | +140.0 | +7.7 | 6,715,500 |
| 5/19 | 1,770.0 | 1,850.0 | 1,715.0 | 1,826.0 | -154.0 | -7.8 | 5,120,200 |
| 5/12 | 1,954.0 | 1,984.0 | 1,940.0 | 1,980.0 | +26.0 | +1.3 | 1,625,300 |
| 5/2 | 1,943.0 | 1,973.0 | 1,935.0 | 1,954.0 | +32.0 | +1.7 | 774,500 |
| 4/28 | 1,920.0 | 1,942.0 | 1,866.0 | 1,922.0 | +23.0 | +1.2 | 1,641,600 |
| 4/21 | 1,883.0 | 1,913.0 | 1,866.0 | 1,899.0 | +45.0 | +2.4 | 2,218,000 |
| 4/14 | 1,819.0 | 1,887.0 | 1,794.0 | 1,854.0 | +43.0 | +2.4 | 2,489,900 |
| 4/7 | 1,806.0 | 1,817.0 | 1,735.0 | 1,811.0 | +29.0 | +1.6 | 2,708,800 |
| 3/31 | 1,737.0 | 1,803.0 | 1,717.0 | 1,782.0 | +59.0 | +3.4 | 2,627,200 |
▶︎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