KabuInsight

トップカルチャー

7640
スタンダード/小売業/TOP CULTURE Co.,Ltd.
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
2026-03-13229.0229.0205.0209.0-17.0-7.52%339,800
2026-03-12205.0230.0203.0226.0+26.0+13.00%935,700
2026-03-11195.0206.0195.0200.0+2.0+1.01%28,300
2026-03-10187.0199.0186.0198.0+13.0+7.03%37,300
2026-03-09190.0193.0185.0185.0-7.0-3.65%42,200
2026-03-06188.0192.0188.0192.0+2.0+1.05%16,400
2026-03-05184.0194.0184.0190.0+13.0+7.34%33,300
2026-03-04186.0189.0177.0177.0-19.0-9.69%79,700
2026-03-03202.0202.0196.0196.0-7.0-3.45%44,600
2026-03-02203.0205.0203.0203.0-2.0-0.98%12,800
2026-02-27203.0206.0202.0205.0+2.0+0.99%30,900
2026-02-26202.0206.0202.0203.00.00.00%14,100
2026-02-25201.0205.0201.0203.0+4.0+2.01%17,300
2026-02-24207.0208.0199.0199.0-11.0-5.24%34,600
2026-02-20214.0215.0209.0210.0+1.0+0.48%31,400
2026-02-19212.0215.0207.0209.0-3.0-1.42%38,300
2026-02-18210.0212.0209.0212.0+4.0+1.92%27,600
2026-02-17210.0212.0207.0208.0-2.0-0.95%18,900
2026-02-16213.0215.0208.0210.0-3.0-1.41%35,600
2026-02-13214.0217.0213.0213.0-1.0-0.47%22,300
2026-02-12210.0216.0210.0214.0+4.0+1.90%28,700
2026-02-10205.0213.0205.0210.0+5.0+2.44%52,100
2026-02-09205.0207.0205.0205.00.00.00%32,300
2026-02-06205.0206.0203.0205.00.00.00%10,100
2026-02-05205.0208.0204.0205.0-1.0-0.49%37,800
2026-02-04205.0207.0203.0206.0+1.0+0.49%37,000
2026-02-03198.0206.0198.0205.00.00.00%26,400
2026-02-02202.0207.0202.0205.0+1.0+0.49%22,400
2026-01-30199.0204.0199.0204.0+2.0+0.99%39,700
2026-01-29200.0205.0197.0202.0+4.0+2.02%65,000
2026-01-28206.0206.0196.0198.0-6.0-2.94%44,100
2026-01-27204.0205.0201.0204.0+1.0+0.49%26,500
2026-01-26204.0205.0202.0203.0-4.0-1.93%37,700
2026-01-23206.0207.0203.0207.0+2.0+0.98%26,100
2026-01-22205.0207.0205.0205.0-1.0-0.49%22,100
2026-01-21208.0212.0204.0206.0-7.0-3.29%87,900
2026-01-20215.0217.0211.0213.0-2.0-0.93%39,700
2026-01-19209.0215.0208.0215.0+3.0+1.42%44,500
2026-01-16216.0216.0212.0212.0-7.0-3.20%63,100
2026-01-15222.0225.0216.0219.0-3.0-1.35%129,000
2026-01-14224.0232.0222.0222.0-3.0-1.33%153,800
2026-01-13224.0228.0221.0225.0+1.0+0.45%80,400
2026-01-09223.0226.0218.0224.0+2.0+0.90%145,900
2026-01-08220.0230.0220.0222.0+1.0+0.45%175,500
2026-01-07223.0223.0210.0221.0+2.0+0.91%221,300
2026-01-06217.0223.0216.0219.0+3.0+1.39%123,700
2026-01-05210.0216.0210.0216.0+4.0+1.89%79,900
2025-12-30213.0215.0208.0212.0-4.0-1.85%125,800
2025-12-29205.0216.0204.0216.0+13.0+6.40%149,500
2025-12-26214.0229.0202.0203.0-12.0-5.58%649,600
2025-12-25202.0216.0199.0215.0+15.0+7.50%313,100
2025-12-24196.0205.0194.0200.0+3.0+1.52%179,100
2025-12-23198.0207.0195.0197.0-1.0-0.51%212,400
2025-12-22203.0204.0195.0198.0-5.0-2.46%199,000
2025-12-19206.0208.0198.0203.0-6.0-2.87%286,900
2025-12-18210.0214.0200.0209.0-1.0-0.48%413,700
2025-12-17212.0213.0201.0210.0-2.0-0.94%764,600
2025-12-16246.0278.0208.0212.0-42.0-16.54%6,347,300
2025-12-15231.0257.0226.0254.0+7.0+2.83%2,435,000
2025-12-12213.0263.0206.0247.0+36.0+17.06%9,032,500
2025-12-11193.0227.0191.0211.0+18.0+9.33%2,809,500
2025-12-10183.0193.0179.0193.0+12.0+6.63%393,200
2025-12-09173.0182.0173.0181.0+9.0+5.23%164,100
2025-12-08171.0173.0169.0172.0+1.0+0.58%48,700
2025-12-05173.0173.0169.0171.0+2.0+1.18%99,100
2025-12-04171.0173.0168.0169.0-1.0-0.59%47,800
2025-12-03180.0189.0169.0170.0-5.0-2.86%259,100
2025-12-02176.0176.0171.0175.0-3.0-1.69%94,400
2025-12-01177.0179.0172.0178.0+5.0+2.89%137,600
2025-11-28173.0175.0171.0173.0+3.0+1.76%82,500
2025-11-27169.0171.0166.0170.0+2.0+1.19%76,700
2025-11-26165.0169.0165.0168.0+4.0+2.44%52,500
2025-11-25166.0168.0164.0164.0-2.0-1.20%56,600
2025-11-21166.0169.0165.0166.0-1.0-0.60%54,700
2025-11-20167.0168.0165.0167.0-1.0-0.60%62,200
2025-11-19168.0169.0166.0168.0+2.0+1.20%94,400
2025-11-18165.0170.0165.0166.0-1.0-0.60%102,400
2025-11-17169.0169.0164.0167.0-2.0-1.18%80,900
2025-11-14166.0171.0165.0169.0+3.0+1.81%142,600
2025-11-13166.0169.0163.0166.0-3.0-1.78%129,300
2025-11-12169.0169.0163.0169.0+7.0+4.32%158,100
2025-11-11164.0165.0161.0162.0-1.0-0.61%115,400
2025-11-10163.0165.0160.0163.0+3.0+1.88%221,200
2025-11-07165.0165.0158.0160.0-5.0-3.03%420,500
2025-11-06167.0194.0164.0165.0+2.0+1.23%2,899,400
2025-11-05165.0166.0160.0163.0-3.0-1.81%133,800
2025-11-04176.0176.0165.0166.0-10.0-5.68%270,800
2025-10-31178.0182.0175.0176.0+1.0+0.57%163,500
2025-10-30182.0184.0171.0175.0-21.0-10.71%370,700
2025-10-29202.0205.0196.0196.0-6.0-2.97%172,500
2025-10-28202.0227.0201.0202.0+2.0+1.00%758,400
2025-10-27201.0202.0196.0200.0-1.0-0.50%68,500
2025-10-24205.0205.0199.0201.0-5.0-2.43%89,900
2025-10-23205.0208.0204.0206.0-1.0-0.48%51,000
2025-10-22202.0210.0202.0207.0+2.0+0.98%128,000
2025-10-21205.0209.0199.0205.0+3.0+1.49%161,100
2025-10-20216.0227.0201.0202.0-6.0-2.88%618,600
2025-10-17190.0236.0190.0208.0+19.0+10.05%3,372,800
2025-10-16192.0213.0189.0189.0-2.0-1.05%247,500
2025-10-15196.0197.0187.0191.0-6.0-3.05%130,800
2025-10-14195.0200.0194.0197.0-12.0-5.74%228,100
2025-10-10227.0232.0204.0209.0-15.0-6.70%938,200
2025-10-09202.0259.0200.0224.0+23.0+11.44%3,572,900
2025-10-08194.0239.0193.0201.0+9.0+4.69%2,891,800
2025-10-07187.0192.0182.0192.0+4.0+2.13%226,200
2025-10-06192.0195.0180.0188.0-19.0-9.18%858,400
2025-10-03168.0214.0168.0207.0+43.0+26.22%4,744,800
2025-10-02175.0176.0163.0164.0-13.0-7.34%365,300
2025-10-01177.0215.0176.0177.00.00.00%3,299,700
2025-09-30185.0187.0177.0177.0-6.0-3.28%190,500
2025-09-29189.0190.0182.0183.0-11.0-5.67%216,200
2025-09-26185.0201.0183.0194.0+10.0+5.43%489,600
2025-09-25194.0199.0182.0184.0-16.0-8.00%426,300
2025-09-24196.0215.0188.0200.00.00.00%838,100
2025-09-22218.0218.0197.0200.0-26.0-11.50%725,200
2025-09-19231.0268.0214.0226.0+1.0+0.44%3,373,000
2025-09-18263.0268.0205.0225.0-6.0-2.60%3,508,500
2025-09-17185.0231.0185.0231.0+50.0+27.62%3,426,000
2025-09-16200.0202.0177.0181.0-22.0-10.84%1,640,000
2025-09-12163.0210.0163.0203.0——8,641,100

直近120営業日分を表示