KabuInsight

ＴＯＰＰＡＮホールディングス

7911
プライム/その他製品/TOPPAN Holdings Inc.
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
2026-03-134,933.05,112.04,933.05,022.0-11.0-0.22%1,644,000
2026-03-124,940.05,052.04,887.05,033.0-28.0-0.55%1,582,100
2026-03-115,100.05,233.05,043.05,061.0+5.0+0.10%978,900
2026-03-104,970.05,077.04,963.05,056.0+232.0+4.81%1,406,000
2026-03-094,905.05,008.04,666.04,824.0-497.0-9.34%2,954,300
2026-03-065,293.05,350.05,176.05,321.0+1.0+0.02%1,818,600
2026-03-055,520.05,560.05,253.05,320.0+3.0+0.06%2,299,900
2026-03-045,440.05,528.05,264.05,317.0-346.0-6.11%2,171,500
2026-03-035,833.05,928.05,610.05,663.0-160.0-2.75%2,554,900
2026-03-025,565.05,870.05,342.05,823.0+458.0+8.54%4,946,700
2026-02-275,129.05,365.05,103.05,365.0+221.0+4.30%2,457,800
2026-02-265,081.05,216.05,075.05,144.0+225.0+4.57%3,078,400
2026-02-254,848.04,941.04,791.04,919.0+72.0+1.49%1,702,400
2026-02-244,631.04,908.04,610.04,847.0+241.0+5.23%1,873,400
2026-02-204,602.04,705.04,572.04,606.0-56.0-1.20%1,663,600
2026-02-194,691.04,697.04,601.04,662.00.00.00%1,415,800
2026-02-184,696.04,732.04,600.04,662.0-57.0-1.21%1,667,900
2026-02-174,540.04,719.04,505.04,719.0+122.0+2.65%1,783,300
2026-02-164,451.04,664.04,450.04,597.0-293.0-5.99%2,423,900
2026-02-134,951.05,012.04,820.04,890.0-161.0-3.19%1,831,100
2026-02-125,017.05,058.04,953.05,051.0+69.0+1.38%1,318,600
2026-02-104,950.05,003.04,908.04,982.0+60.0+1.22%1,139,000
2026-02-094,951.04,979.04,860.04,922.0+153.0+3.21%1,310,200
2026-02-064,742.04,790.04,713.04,769.0-9.0-0.19%930,900
2026-02-054,816.04,929.04,732.04,778.0+102.0+2.18%1,639,000
2026-02-044,791.04,825.04,676.04,676.0-195.0-4.00%1,294,900
2026-02-034,782.04,879.04,757.04,871.0+118.0+2.48%832,900
2026-02-024,834.04,871.04,740.04,753.0-11.0-0.23%1,196,700
2026-01-304,700.04,797.04,684.04,764.0+70.0+1.49%994,900
2026-01-294,610.04,717.04,583.04,694.0+69.0+1.49%1,065,200
2026-01-284,676.04,695.04,625.04,625.0-121.0-2.55%919,300
2026-01-274,681.04,767.04,643.04,746.0+1.0+0.02%965,900
2026-01-264,739.04,823.04,656.04,745.0-134.0-2.75%1,738,100
2026-01-234,901.04,948.04,805.04,879.0+18.0+0.37%1,412,400
2026-01-224,672.04,929.04,632.04,861.0+309.0+6.79%2,645,500
2026-01-214,472.04,552.04,436.04,552.0+3.0+0.07%1,213,100
2026-01-204,572.04,626.04,546.04,549.0-93.0-2.00%740,800
2026-01-194,528.04,642.04,517.04,642.0+44.0+0.96%675,500
2026-01-164,530.04,609.04,528.04,598.0+22.0+0.48%829,700
2026-01-154,529.04,595.04,523.04,576.0-19.0-0.41%973,000
2026-01-144,610.04,630.04,555.04,595.0-28.0-0.61%984,100
2026-01-134,719.04,729.04,623.04,623.0-35.0-0.75%1,129,900
2026-01-094,678.04,708.04,632.04,658.0+6.0+0.13%1,022,600
2026-01-084,636.04,682.04,597.04,652.0+28.0+0.61%1,118,100
2026-01-074,647.04,696.04,624.04,624.0-49.0-1.05%1,084,000
2026-01-064,709.04,766.04,626.04,673.0+13.0+0.28%1,171,200
2026-01-054,786.04,788.04,660.04,660.0-1.0-0.02%1,249,800
2025-12-304,680.04,681.04,616.04,661.0-35.0-0.75%957,600
2025-12-294,749.04,750.04,665.04,696.0-83.0-1.74%1,024,900
2025-12-264,849.04,849.04,741.04,779.0-47.0-0.97%644,600
2025-12-254,843.04,872.04,811.04,826.0-46.0-0.94%505,900
2025-12-244,872.04,928.04,851.04,872.00.00.00%613,700
2025-12-234,952.04,960.04,832.04,872.0-47.0-0.96%1,130,400
2025-12-224,969.05,032.04,831.04,919.0+300.0+6.49%2,077,100
2025-12-194,747.04,747.04,619.04,619.0-86.0-1.83%2,290,200
2025-12-184,703.04,759.04,697.04,705.0-36.0-0.76%1,343,000
2025-12-174,798.04,816.04,730.04,741.0-9.0-0.19%1,231,400
2025-12-164,863.04,932.04,750.04,750.0-160.0-3.26%1,628,300
2025-12-154,990.05,013.04,886.04,910.0-155.0-3.06%1,435,000
2025-12-125,059.05,146.04,993.05,065.0+76.0+1.52%2,374,500
2025-12-115,030.05,217.04,952.04,989.0+154.0+3.19%3,778,900
2025-12-104,775.04,835.04,739.04,835.0+40.0+0.83%1,667,600
2025-12-094,773.04,882.04,749.04,795.0+4.0+0.08%1,884,000
2025-12-084,703.04,855.04,673.04,791.0+171.0+3.70%1,978,300
2025-12-054,668.04,750.04,582.04,620.0-69.0-1.47%1,594,500
2025-12-044,688.04,788.04,664.04,689.0+33.0+0.71%1,920,300
2025-12-034,755.04,756.04,622.04,656.0-130.0-2.72%2,463,700
2025-12-024,848.04,915.04,767.04,786.0-30.0-0.62%2,067,200
2025-12-015,050.05,086.04,810.04,816.0-222.0-4.41%3,365,000
2025-11-285,027.05,143.04,949.05,038.0+124.0+2.52%4,765,900
2025-11-274,544.04,929.04,494.04,914.0+335.0+7.32%3,369,400
2025-11-264,328.04,666.04,313.04,579.0+270.0+6.27%3,103,000
2025-11-254,160.04,428.04,145.04,309.0+191.0+4.64%2,454,100
2025-11-213,927.04,118.03,927.04,118.0+124.0+3.10%2,389,800
2025-11-203,975.04,107.03,950.03,994.0+142.0+3.69%1,681,000
2025-11-194,010.04,012.03,852.03,852.0-130.0-3.26%1,443,500
2025-11-184,185.04,199.03,982.03,982.0-233.0-5.53%1,486,600
2025-11-174,244.04,248.04,152.04,215.0-29.0-0.68%2,157,900
2025-11-144,100.04,250.03,956.04,244.0+521.0+13.99%5,704,900
2025-11-133,815.03,821.03,723.03,723.0-63.0-1.66%1,184,300
2025-11-123,799.03,812.03,756.03,786.0+37.0+0.99%886,700
2025-11-113,803.03,803.03,748.03,749.0-22.0-0.58%590,500
2025-11-103,782.03,796.03,769.03,771.0+13.0+0.35%693,700
2025-11-073,788.03,808.03,749.03,758.0-30.0-0.79%826,800
2025-11-063,758.03,799.03,720.03,788.0+81.0+2.19%758,200
2025-11-053,799.03,828.03,666.03,707.0-46.0-1.23%1,160,900
2025-11-043,729.03,787.03,705.03,753.0-27.0-0.71%1,078,600
2025-10-313,734.03,780.03,714.03,780.0+83.0+2.25%1,000,300
2025-10-303,692.03,715.03,668.03,697.0-1.0-0.03%980,200
2025-10-293,766.03,775.03,698.03,698.0-78.0-2.07%778,500
2025-10-283,816.03,833.03,776.03,776.0-52.0-1.36%854,100
2025-10-273,848.03,875.03,821.03,828.0+12.0+0.31%814,000
2025-10-243,783.03,826.03,770.03,816.0+70.0+1.87%1,035,500
2025-10-233,798.03,810.03,733.03,746.0-21.0-0.56%763,200
2025-10-223,700.03,768.03,691.03,767.0+49.0+1.32%906,400
2025-10-213,724.03,753.03,714.03,718.0-19.0-0.51%1,121,300
2025-10-203,797.03,804.03,731.03,737.0+5.0+0.13%983,900
2025-10-173,755.03,790.03,732.03,732.0-56.0-1.48%962,500
2025-10-163,781.03,817.03,745.03,788.0+39.0+1.04%1,202,600
2025-10-153,822.03,841.03,749.03,749.0-78.0-2.04%1,409,800
2025-10-143,805.03,867.03,780.03,827.0-21.0-0.55%1,413,200
2025-10-103,965.03,971.03,848.03,848.0-145.0-3.63%1,081,200
2025-10-093,908.03,993.03,900.03,993.0+88.0+2.25%1,279,500
2025-10-083,950.03,972.03,903.03,905.0-22.0-0.56%954,800
2025-10-073,850.03,934.03,835.03,927.0+77.0+2.00%1,386,600
2025-10-063,938.03,941.03,850.03,850.0+10.0+0.26%1,207,500
2025-10-033,782.03,848.03,769.03,840.0+34.0+0.89%1,033,300
2025-10-023,765.03,838.03,750.03,806.0+28.0+0.74%1,423,400
2025-10-013,802.03,821.03,746.03,778.0-17.0-0.45%1,221,500
2025-09-303,845.03,880.03,795.03,795.0-35.0-0.91%1,589,200
2025-09-293,900.03,914.03,821.03,830.0-76.0-1.95%925,100
2025-09-263,888.03,925.03,856.03,906.0+18.0+0.46%1,079,100
2025-09-253,925.03,941.03,857.03,888.0-21.0-0.54%891,200
2025-09-243,856.03,925.03,840.03,909.0+46.0+1.19%1,072,400
2025-09-223,837.03,880.03,823.03,863.0+45.0+1.18%805,800
2025-09-193,900.03,949.03,818.03,818.0-62.0-1.60%2,419,500
2025-09-183,940.03,948.03,880.03,880.0-50.0-1.27%1,009,800
2025-09-174,044.04,060.03,930.03,930.0-149.0-3.65%1,000,800
2025-09-164,034.04,093.04,021.04,079.0+45.0+1.12%1,006,900
2025-09-124,036.04,060.03,991.04,034.0——1,328,300

直近120営業日分を表示