！決算発表予定日 2024/05/13
7911東証P貸借
業種 その他製品
ＴＯＰＰＡＮホールディングス 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 |
|---|---|
| 4,307.0 (24/01/22) | 2,804.0 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,307.0 (24/01/22) | 3,413.0 (24/03/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,616.0 | 3,695.0 | 3,583.0 | 3,637.0 | +91.0 | +2.6 | 3,924,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,719.0 | 3,797.0 | 3,502.0 | 3,546.0 | -203.0 | -5.4 | 4,156,700 |
| 4/12 | 3,805.0 | 3,833.0 | 3,692.0 | 3,749.0 | -68.0 | -1.8 | 4,288,200 |
| 4/5 | 3,895.0 | 3,930.0 | 3,730.0 | 3,817.0 | -62.0 | -1.6 | 4,965,200 |
| 3/29 | 3,800.0 | 3,903.0 | 3,668.0 | 3,879.0 | +153.0 | +4.1 | 7,312,600 |
| 3/22 | 3,591.0 | 3,749.0 | 3,485.0 | 3,726.0 | +154.0 | +4.3 | 6,105,900 |
| 3/15 | 3,480.0 | 3,599.0 | 3,450.0 | 3,572.0 | +10.0 | +0.3 | 7,142,200 |
| 3/8 | 3,569.0 | 3,601.0 | 3,413.0 | 3,562.0 | -8.0 | -0.2 | 7,496,000 |
| 3/1 | 3,646.0 | 3,652.0 | 3,491.0 | 3,570.0 | -29.0 | -0.8 | 7,788,200 |
| 2/22 | 3,539.0 | 3,614.0 | 3,448.0 | 3,599.0 | +52.0 | +1.5 | 8,164,400 |
| 2/16 | 4,016.0 | 4,081.0 | 3,508.0 | 3,547.0 | -399.0 | -10.1 | 8,573,000 |
| 2/9 | 3,994.0 | 4,076.0 | 3,888.0 | 3,946.0 | -42.0 | -1.1 | 5,149,500 |
| 2/2 | 4,050.0 | 4,100.0 | 3,955.0 | 3,988.0 | -57.0 | -1.4 | 4,359,000 |
| 1/26 | 4,154.0 | 4,307.0 | 4,038.0 | 4,045.0 | -68.0 | -1.7 | 4,382,400 |
| 1/19 | 4,118.0 | 4,279.0 | 4,075.0 | 4,113.0 | -5.0 | -0.1 | 4,726,300 |
| 1/12 | 3,999.0 | 4,180.0 | 3,962.0 | 4,118.0 | +197.0 | +5.0 | 4,431,700 |
| 1/5 | 3,890.0 | 3,967.0 | 3,858.0 | 3,921.0 | -14.0 | -0.4 | 1,446,800 |
| 12/29 | 3,946.0 | 4,032.0 | 3,911.0 | 3,935.0 | +29.0 | +0.7 | 2,899,900 |
| 12/22 | 3,682.0 | 4,123.0 | 3,623.0 | 3,906.0 | +125.0 | +3.3 | 7,225,700 |
| 12/15 | 3,880.0 | 3,985.0 | 3,749.0 | 3,781.0 | -19.0 | -0.5 | 6,862,700 |
| 12/8 | 3,479.0 | 4,099.0 | 3,453.0 | 3,800.0 | +296.0 | +8.5 | 11,856,900 |
| 12/1 | 3,510.0 | 3,556.0 | 3,355.0 | 3,504.0 | +27.0 | +0.8 | 4,341,500 |
| 11/24 | 3,345.0 | 3,502.0 | 3,294.0 | 3,477.0 | +126.0 | +3.8 | 2,880,900 |
| 11/17 | 3,400.0 | 3,412.0 | 3,266.0 | 3,351.0 | -40.0 | -1.2 | 3,831,000 |
| 11/10 | 3,536.0 | 3,536.0 | 3,246.0 | 3,391.0 | -100.0 | -2.9 | 4,487,000 |
| 11/2 | 3,389.0 | 3,588.0 | 3,313.0 | 3,491.0 | +68.0 | +2.0 | 3,008,900 |
| 10/27 | 3,302.0 | 3,425.0 | 3,251.0 | 3,423.0 | +121.0 | +3.7 | 3,263,400 |
| 10/20 | 3,342.0 | 3,362.0 | 3,248.0 | 3,302.0 | -48.0 | -1.4 | 3,458,800 |
| 10/13 | 3,375.0 | 3,473.0 | 3,332.0 | 3,350.0 | -20.0 | -0.6 | 3,931,500 |
| 10/6 | 3,562.0 | 3,591.0 | 3,263.0 | 3,370.0 | -205.0 | -5.7 | 5,528,000 |
| 9/29 | 3,769.0 | 3,769.0 | 3,533.0 | 3,575.0 | -206.0 | -5.5 | 4,740,300 |
▶︎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