KabuInsight

トピー工業

7231
プライム/輸送用機器/TOPY INDUSTRIES,LIMITED
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,195.03,225.03,175.03,190.0-60.0-1.85%82,600
2026-03-123,370.03,370.03,230.03,250.0-120.0-3.56%57,300
2026-03-113,355.03,415.03,355.03,370.0+35.0+1.05%42,700
2026-03-103,300.03,355.03,285.03,335.0+110.0+3.41%53,500
2026-03-093,200.03,250.03,150.03,225.0-170.0-5.01%133,900
2026-03-063,345.03,405.03,315.03,395.0-20.0-0.59%65,700
2026-03-053,435.03,485.03,385.03,415.0+120.0+3.64%65,700
2026-03-043,435.03,470.03,265.03,295.0-280.0-7.83%152,700
2026-03-033,660.03,705.03,570.03,575.0-110.0-2.99%128,700
2026-03-023,565.03,710.03,550.03,685.0+50.0+1.38%151,300
2026-02-273,560.03,650.03,530.03,635.0+115.0+3.27%74,900
2026-02-263,570.03,580.03,510.03,520.0-40.0-1.12%58,200
2026-02-253,590.03,625.03,560.03,560.0-35.0-0.97%70,200
2026-02-243,535.03,615.03,510.03,595.0+60.0+1.70%77,400
2026-02-203,550.03,575.03,505.03,535.0-30.0-0.84%142,200
2026-02-193,560.03,580.03,530.03,565.0+15.0+0.42%54,100
2026-02-183,465.03,570.03,465.03,550.0+85.0+2.45%68,300
2026-02-173,470.03,490.03,435.03,465.0+10.0+0.29%42,100
2026-02-163,480.03,510.03,440.03,455.0+35.0+1.02%86,900
2026-02-133,525.03,525.03,390.03,420.0-105.0-2.98%77,400
2026-02-123,460.03,550.03,460.03,525.0+85.0+2.47%93,400
2026-02-103,420.03,450.03,405.03,440.0+55.0+1.62%61,200
2026-02-093,450.03,450.03,335.03,385.0+5.0+0.15%111,000
2026-02-063,215.03,465.03,195.03,380.0+170.0+5.30%240,100
2026-02-053,265.03,290.03,210.03,210.0-20.0-0.62%39,900
2026-02-043,180.03,245.03,180.03,230.0+55.0+1.73%58,500
2026-02-033,150.03,185.03,140.03,175.0+60.0+1.93%48,900
2026-02-023,140.03,180.03,105.03,115.0-15.0-0.48%62,700
2026-01-303,125.03,140.03,100.03,130.0+10.0+0.32%28,500
2026-01-293,100.03,140.03,045.03,120.0+35.0+1.13%45,200
2026-01-283,150.03,150.03,085.03,085.0-65.0-2.06%62,600
2026-01-273,170.03,200.03,125.03,150.0-50.0-1.56%55,200
2026-01-263,215.03,220.03,185.03,200.0-65.0-1.99%46,300
2026-01-233,315.03,315.03,250.03,265.0-30.0-0.91%33,800
2026-01-223,255.03,310.03,250.03,295.0+60.0+1.85%38,700
2026-01-213,230.03,250.03,195.03,235.0-10.0-0.31%49,600
2026-01-203,310.03,310.03,245.03,245.0-70.0-2.11%45,900
2026-01-193,365.03,365.03,255.03,315.0-40.0-1.19%35,600
2026-01-163,355.03,375.03,340.03,355.0+5.0+0.15%27,600
2026-01-153,335.03,360.03,320.03,350.0+5.0+0.15%38,900
2026-01-143,320.03,345.03,310.03,345.0+45.0+1.36%69,000
2026-01-133,300.03,325.03,280.03,300.0+30.0+0.92%45,600
2026-01-093,250.03,290.03,250.03,270.0+10.0+0.31%43,000
2026-01-083,260.03,265.03,235.03,260.0+30.0+0.93%39,800
2026-01-073,190.03,260.03,190.03,230.0+25.0+0.78%81,300
2026-01-063,190.03,220.03,185.03,205.0+50.0+1.58%63,900
2026-01-053,095.03,170.03,095.03,155.0+60.0+1.94%73,400
2025-12-303,120.03,120.03,095.03,095.0-30.0-0.96%26,300
2025-12-293,100.03,130.03,090.03,125.0+15.0+0.48%45,800
2025-12-263,085.03,110.03,075.03,110.0+45.0+1.47%35,100
2025-12-253,100.03,110.03,065.03,065.0-20.0-0.65%28,300
2025-12-243,110.03,115.03,055.03,085.0-5.0-0.16%51,600
2025-12-233,100.03,115.03,075.03,090.0-10.0-0.32%25,700
2025-12-223,065.03,110.03,050.03,100.0+55.0+1.81%47,900
2025-12-193,015.03,050.03,010.03,045.0+30.0+1.00%36,700
2025-12-182,992.03,015.02,972.03,015.0+23.0+0.77%24,400
2025-12-173,005.03,005.02,965.02,992.0-2.0-0.07%29,000
2025-12-163,030.03,030.02,980.02,994.0-36.0-1.19%33,200
2025-12-152,990.03,030.02,980.03,030.0+30.0+1.00%33,200
2025-12-122,974.03,000.02,955.03,000.0+84.0+2.88%54,800
2025-12-112,978.02,978.02,914.02,916.0-39.0-1.32%35,400
2025-12-102,943.02,972.02,943.02,955.0+17.0+0.58%30,500
2025-12-092,951.02,960.02,924.02,938.0-13.0-0.44%23,400
2025-12-082,918.02,952.02,910.02,951.0+41.0+1.41%46,200
2025-12-052,950.02,955.02,905.02,910.0-54.0-1.82%64,400
2025-12-042,956.02,964.02,935.02,964.0+24.0+0.82%38,400
2025-12-032,940.02,949.02,913.02,940.0-4.0-0.14%55,400
2025-12-023,015.03,015.02,933.02,944.0-50.0-1.67%67,400
2025-12-013,030.03,055.02,986.02,994.0-26.0-0.86%55,800
2025-11-282,980.03,025.02,967.03,020.0+48.0+1.62%76,500
2025-11-272,965.02,974.02,950.02,972.0+11.0+0.37%47,200
2025-11-262,930.02,961.02,929.02,961.0+46.0+1.58%61,400
2025-11-252,900.02,926.02,892.02,915.0+25.0+0.87%49,200
2025-11-212,827.02,895.02,821.02,890.0+18.0+0.63%52,000
2025-11-202,826.02,886.02,826.02,872.0+67.0+2.39%53,000
2025-11-192,801.02,821.02,785.02,805.0-6.0-0.21%40,800
2025-11-182,853.02,872.02,806.02,811.0-47.0-1.64%47,500
2025-11-172,890.02,900.02,850.02,858.0-33.0-1.14%31,200
2025-11-142,890.02,914.02,882.02,891.0-23.0-0.79%39,900
2025-11-132,899.02,920.02,896.02,914.0+20.0+0.69%41,800
2025-11-122,854.02,916.02,854.02,894.0+55.0+1.94%68,800
2025-11-112,863.02,868.02,821.02,839.0-29.0-1.01%56,000
2025-11-102,856.02,882.02,842.02,868.0+42.0+1.49%52,900
2025-11-072,854.02,861.02,810.02,826.0-32.0-1.12%61,300
2025-11-062,833.02,889.02,815.02,858.0+36.0+1.28%125,900
2025-11-052,856.02,965.02,770.02,822.0-57.0-1.98%502,200
2025-11-042,869.02,914.02,860.02,879.0+23.0+0.81%63,800
2025-10-312,824.02,859.02,821.02,856.0+39.0+1.38%73,000
2025-10-302,777.02,817.02,777.02,817.0+42.0+1.51%163,900
2025-10-292,837.02,841.02,775.02,775.0-55.0-1.94%59,800
2025-10-282,902.02,916.02,828.02,830.0-95.0-3.25%82,700
2025-10-272,879.02,927.02,875.02,925.0+87.0+3.07%86,300
2025-10-242,848.02,848.02,822.02,838.0-10.0-0.35%41,000
2025-10-232,838.02,870.02,829.02,848.0-10.0-0.35%57,000
2025-10-222,810.02,865.02,803.02,858.0+54.0+1.93%64,700
2025-10-212,842.02,842.02,802.02,804.0-29.0-1.02%45,800
2025-10-202,815.02,839.02,800.02,833.0+37.0+1.32%47,200
2025-10-172,800.02,815.02,792.02,796.0-11.0-0.39%31,900
2025-10-162,790.02,817.02,786.02,807.0+11.0+0.39%36,100
2025-10-152,778.02,806.02,751.02,796.0+26.0+0.94%48,300
2025-10-142,748.02,786.02,730.02,770.0-21.0-0.75%61,600
2025-10-102,834.02,834.02,780.02,791.0-90.0-3.12%85,000
2025-10-092,858.02,881.02,834.02,881.0+40.0+1.41%55,200
2025-10-082,875.02,907.02,836.02,841.0-32.0-1.11%46,900
2025-10-072,852.02,886.02,851.02,873.0+9.0+0.31%37,600
2025-10-062,900.02,913.02,851.02,864.0+18.0+0.63%62,700
2025-10-032,807.02,851.02,807.02,846.0+39.0+1.39%49,300
2025-10-022,765.02,812.02,761.02,807.0+31.0+1.12%59,300
2025-10-012,825.02,829.02,753.02,776.0-66.0-2.32%88,300
2025-09-302,872.02,875.02,822.02,842.0-48.0-1.66%63,800
2025-09-292,915.02,915.02,887.02,890.0-87.0-2.92%71,900
2025-09-262,939.02,980.02,930.02,977.0+38.0+1.29%97,600
2025-09-252,945.02,947.02,919.02,939.0+10.0+0.34%54,700
2025-09-242,929.02,936.02,910.02,929.0+1.0+0.03%65,900
2025-09-222,932.02,951.02,926.02,928.0-22.0-0.75%85,000
2025-09-192,970.02,981.02,930.02,950.0-13.0-0.44%76,000
2025-09-182,980.02,980.02,955.02,963.0-11.0-0.37%54,900
2025-09-173,030.03,030.02,961.02,974.0-56.0-1.85%61,400
2025-09-163,015.03,040.03,010.03,030.0+15.0+0.50%51,300
2025-09-123,020.03,035.03,000.03,015.0——46,100

直近120営業日分を表示