！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 (24/01/22) | 2,804 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,307 (24/01/22) | 3,413 (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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,797 | 3,829 | 3,735 | 3,769 | +22 | +0.6 | 522,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 3,375 | 3,473 | 3,332 | 3,350 | -20 | -0.6 | 3,931,500 |
| 10/6 | 3,562 | 3,591 | 3,263 | 3,370 | -205 | -5.7 | 5,528,000 |
| 9/29 | 3,769 | 3,769 | 3,533 | 3,575 | -206 | -5.5 | 4,740,300 |
| 9/22 | 3,834 | 3,871 | 3,726 | 3,781 | -42 | -1.1 | 3,319,900 |
| 9/15 | 3,609 | 3,849 | 3,574 | 3,823 | +249 | +7.0 | 4,519,500 |
| 9/8 | 3,589 | 3,694 | 3,557 | 3,574 | -4 | -0.1 | 3,243,300 |
| 9/1 | 3,317 | 3,598 | 3,309 | 3,578 | +290 | +8.8 | 4,284,800 |
| 8/25 | 3,264 | 3,346 | 3,234 | 3,288 | +39 | +1.2 | 2,715,800 |
| 8/18 | 3,350 | 3,431 | 3,210 | 3,249 | -92 | -2.8 | 4,585,800 |
| 8/10 | 3,211 | 3,374 | 3,208 | 3,341 | +103 | +3.2 | 3,451,500 |
| 8/4 | 3,310 | 3,378 | 3,210 | 3,238 | -8 | -0.3 | 3,410,900 |
| 7/28 | 3,201 | 3,312 | 3,160 | 3,246 | +78 | +2.5 | 4,488,000 |
| 7/21 | 3,031 | 3,197 | 3,031 | 3,168 | +156 | +5.2 | 3,397,900 |
| 7/14 | 3,100 | 3,119 | 2,975 | 3,012 | -87 | -2.8 | 4,293,200 |
| 7/7 | 3,135 | 3,185 | 3,068 | 3,099 | -1 | +0.0 | 3,762,300 |
| 6/30 | 3,049 | 3,136 | 3,012 | 3,100 | +50 | +1.6 | 4,997,300 |
| 6/23 | 3,079 | 3,123 | 3,005 | 3,050 | -16 | -0.5 | 4,113,700 |
| 6/16 | 3,055 | 3,152 | 3,026 | 3,066 | +7 | +0.2 | 5,698,100 |
| 6/9 | 3,070 | 3,147 | 3,010 | 3,059 | -1 | +0.0 | 5,062,800 |
| 6/2 | 3,070 | 3,085 | 2,929 | 3,060 | +30 | +1.0 | 7,083,400 |
| 5/26 | 2,948 | 3,045 | 2,848 | 3,030 | +87 | +3.0 | 5,660,400 |
| 5/19 | 2,908 | 2,985 | 2,804 | 2,943 | +85 | +3.0 | 6,583,100 |
| 5/12 | 2,846 | 2,882 | 2,822 | 2,858 | -9 | -0.3 | 4,542,500 |
| 5/2 | 2,891 | 2,910 | 2,851 | 2,867 | -15 | -0.5 | 1,197,000 |
| 4/28 | 2,780 | 2,884 | 2,751 | 2,882 | +103 | +3.7 | 3,630,400 |
| 4/21 | 2,739 | 2,806 | 2,723 | 2,779 | +39 | +1.4 | 3,239,400 |
| 4/14 | 2,670 | 2,771 | 2,666 | 2,740 | +85 | +3.2 | 3,567,600 |
| 4/7 | 2,686 | 2,737 | 2,644 | 2,655 | -10 | -0.4 | 4,193,100 |
| 3/31 | 2,545 | 2,721 | 2,521 | 2,665 | +141 | +5.6 | 4,421,700 |
| 3/24 | 2,548 | 2,566 | 2,480 | 2,524 | -41 | -1.6 | 3,747,800 |
▶︎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