Topaz Energy Corp（TPZ.TO）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	32.37	32.46	32.14	32.32	-0.52%	443,532
2026-09-01	32.30	32.50	32.23	32.49	+1.03%	710,400
2026-08-31	32.33	32.35	31.87	32.16	+1.16%	416,600
2026-08-28	32.44	32.55	31.75	31.79	-1.97%	525,400
2026-08-27	32.15	32.48	31.95	32.43	+0.90%	546,400
2026-08-26	31.71	32.41	31.66	32.14	+0.63%	225,000
2026-08-25	32.13	32.38	31.91	31.94	-1.05%	766,600
2026-08-24	32.06	32.29	31.80	32.28	+0.47%	568,500
2026-08-21	31.97	32.32	31.33	32.13	+0.37%	1,156,900
2026-08-20	31.51	32.03	31.51	32.01	+2.17%	611,400
2026-08-19	31.33	31.66	31.19	31.33	+0.06%	758,400
2026-08-18	31.36	31.36	30.87	31.31	+0.93%	351,000
2026-08-17	30.83	31.03	30.63	31.02	+0.88%	195,300
2026-08-14	30.38	30.82	30.35	30.75	+0.89%	241,700
2026-08-13	30.28	30.59	30.18	30.48	+0.00%	492,400
2026-08-12	30.69	30.69	30.33	30.48	-0.94%	397,700
2026-08-11	30.58	30.94	30.51	30.77	+0.56%	486,158
2026-08-10	30.49	30.68	30.25	30.60	+1.63%	770,331
2026-08-07	30.34	30.35	30.01	30.11	-1.08%	598,700
2026-08-06	30.57	30.64	30.07	30.44	+1.06%	359,700
2026-08-05	31.34	31.44	30.05	30.12	-3.55%	370,600
2026-08-04	31.11	31.40	30.62	31.23	-1.33%	738,500
2026-07-31	32.10	32.27	31.54	31.65	-1.03%	324,700
2026-07-30	32.00	32.33	31.72	31.98	-0.99%	511,800
2026-07-29	32.36	32.36	31.64	32.30	+2.38%	592,000
2026-07-28	31.72	32.67	31.45	31.55	-1.10%	540,500
2026-07-27	32.04	32.43	31.88	31.90	-2.39%	279,800
2026-07-24	32.78	33.07	32.62	32.68	-0.58%	181,800
2026-07-23	32.90	33.28	32.80	32.87	+0.86%	256,900
2026-07-22	32.55	32.70	32.31	32.59	+1.37%	392,500
2026-07-21	32.10	32.37	32.09	32.15	+0.41%	768,189
2026-07-20	31.87	32.11	31.69	32.02	+0.09%	858,645
2026-07-17	31.96	32.13	31.72	31.99	+1.17%	167,600
2026-07-16	31.31	31.85	31.00	31.62	+1.18%	388,800
2026-07-15	31.14	31.26	30.91	31.25	+0.29%	343,900
2026-07-14	31.37	31.46	31.05	31.16	-0.86%	243,000
2026-07-13	31.40	31.52	31.22	31.43	+1.39%	647,800
2026-07-10	31.16	31.49	30.95	31.00	-0.10%	399,900
2026-07-09	31.26	31.26	30.81	31.03	-1.15%	553,700
2026-07-08	30.84	31.41	30.69	31.39	+3.09%	588,200
2026-07-07	30.00	30.53	30.00	30.45	+1.98%	395,400
2026-07-06	30.22	30.35	29.84	29.86	-1.52%	831,600
2026-07-03	29.96	30.40	29.96	30.32	+1.17%	70,900
2026-07-02	29.69	30.05	29.49	29.97	+0.64%	332,000
2026-06-30	29.61	29.96	29.60	29.78	+1.05%	368,200
2026-06-29	29.65	29.89	29.43	29.47	-0.81%	1,012,900
2026-06-26	29.78	29.85	29.48	29.71	-0.74%	279,200
2026-06-25	29.47	30.09	29.47	29.93	+0.47%	195,800
2026-06-24	29.94	29.96	29.44	29.79	-2.33%	369,900
2026-06-23	30.74	30.90	30.45	30.50	-0.85%	252,200
2026-06-22	30.20	30.78	29.98	30.76	+2.02%	1,672,000
2026-06-19	30.24	30.61	30.15	30.15	-0.30%	925,700
2026-06-18	30.69	31.09	29.77	30.24	-1.98%	320,700
2026-06-17	30.82	31.11	30.69	30.85	+0.10%	597,500
2026-06-16	31.02	31.02	30.41	30.82	-1.15%	264,900
2026-06-15	31.25	31.46	30.91	31.18	-4.15%	383,100
2026-06-12	32.32	32.72	32.32	32.53	-0.03%	428,700
2026-06-11	32.75	32.99	32.11	32.54	-0.06%	973,400
2026-06-10	32.28	32.86	32.28	32.56	+1.06%	326,100
2026-06-09	32.69	32.88	31.98	32.22	-1.86%	502,600
2026-06-08	32.39	33.00	32.39	32.83	+1.26%	539,300
2026-06-05	32.98	33.05	32.35	32.42	-1.67%	290,800
2026-06-04	32.49	33.14	32.49	32.97	+0.79%	499,700
2026-06-03	32.79	33.18	32.60	32.71	+0.12%	1,336,900
2026-06-02	32.02	32.91	32.02	32.67	+1.24%	363,800
2026-06-01	32.00	32.67	32.00	32.27	+1.51%	622,500
2026-05-29	32.00	32.09	31.51	31.79	-0.66%	1,046,300
2026-05-28	32.03	32.42	31.88	32.00	+0.60%	321,300
2026-05-27	32.16	32.31	31.78	31.81	-2.15%	376,300
2026-05-26	32.95	33.09	32.40	32.51	-0.12%	291,000
2026-05-25	32.73	32.95	32.55	32.55	-2.05%	143,100
2026-05-22	33.20	33.66	33.11	33.23	-0.06%	456,600
2026-05-21	33.38	33.91	33.21	33.25	+0.03%	570,700
2026-05-20	33.41	33.70	32.88	33.24	-0.89%	609,700
2026-05-19	33.51	33.91	33.35	33.54	+1.18%	783,200
2026-05-15	32.60	33.33	31.99	33.15	+1.81%	389,700
2026-05-14	31.98	32.56	31.90	32.56	+1.75%	180,400
2026-05-13	32.78	32.78	31.82	32.00	-1.60%	348,800
2026-05-12	32.00	32.53	31.89	32.52	+2.36%	277,400
2026-05-11	31.61	31.88	31.53	31.77	+1.08%	951,800
2026-05-08	31.55	31.78	31.36	31.43	-0.51%	252,800
2026-05-07	31.30	31.65	30.81	31.59	-0.63%	743,300
2026-05-06	31.36	32.33	31.30	31.79	+0.00%	801,400
2026-05-05	31.67	32.18	31.51	31.79	+0.79%	397,500
2026-05-04	31.38	31.67	31.03	31.54	+0.86%	1,640,800
2026-05-01	31.43	31.51	31.00	31.27	-0.86%	389,100
2026-04-30	31.07	31.65	31.07	31.54	+0.00%	580,300
2026-04-29	31.02	31.57	30.83	31.54	+3.17%	457,200
2026-04-28	30.65	30.92	30.51	30.57	+0.72%	379,900
2026-04-27	30.31	30.67	30.17	30.35	+0.86%	420,500
2026-04-24	30.14	30.24	29.85	30.09	-1.15%	316,500
2026-04-23	29.96	30.50	29.96	30.44	+1.53%	183,100
2026-04-22	30.15	30.61	29.74	29.98	+0.07%	267,300
2026-04-21	29.72	30.00	29.64	29.96	+0.47%	213,800
2026-04-20	29.63	30.05	29.59	29.82	+0.74%	302,500
2026-04-17	29.85	30.00	28.94	29.60	-2.63%	591,400
2026-04-16	30.50	30.80	30.27	30.40	+0.13%	221,800
2026-04-15	30.46	30.62	30.22	30.36	-0.56%	302,300
2026-04-14	30.54	30.88	30.08	30.53	-0.72%	439,000
2026-04-13	30.79	31.10	30.54	30.75	+1.12%	535,100
2026-04-10	29.90	30.52	29.90	30.41	+1.47%	654,700
2026-04-09	30.43	30.89	29.80	29.97	-1.51%	565,500
2026-04-08	29.79	30.59	29.51	30.43	-3.06%	670,700
2026-04-07	31.23	31.63	31.11	31.39	+0.67%	436,100
2026-04-06	31.00	31.33	30.97	31.18	+0.29%	898,000
2026-04-02	30.86	31.24	30.78	31.09	+2.91%	1,254,100
2026-04-01	30.68	30.68	29.89	30.21	-2.30%	944,900
2026-03-31	31.72	31.72	30.34	30.92	-2.00%	827,100
2026-03-30	32.23	32.23	31.31	31.55	-0.38%	1,311,700
2026-03-27	31.01	31.74	30.79	31.67	+2.23%	695,100
2026-03-26	31.39	31.53	30.90	30.98	-0.23%	540,200
2026-03-25	31.34	31.39	30.76	31.05	-1.43%	875,000
2026-03-24	31.49	32.14	31.40	31.50	+0.19%	384,000
2026-03-23	31.46	31.77	30.99	31.44	-2.30%	562,400
2026-03-20	32.10	32.46	31.77	32.18	+0.37%	2,828,200
2026-03-19	31.86	32.28	31.71	32.06	+0.82%	901,200
2026-03-18	31.69	31.99	31.62	31.80	+0.51%	634,700
2026-03-17	31.92	31.98	31.53	31.64	-0.25%	554,000
2026-03-16	31.48	31.74	31.08	31.72	+0.99%	929,700
2026-03-13	31.14	31.69	30.98	31.41	+0.22%	510,000
2026-03-12	31.76	31.91	31.05	31.34	-0.06%	1,829,900
2026-03-11	31.02	31.36	31.02	31.36	+1.10%	1,018,600
2026-03-10	31.54	31.75	30.93	31.02	-2.30%	933,600
2026-03-09	31.19	31.85	31.05	31.75	+1.83%	1,871,200
2026-03-06	31.98	32.13	31.12	31.18	-2.04%	1,404,200
2026-03-05	31.50	31.86	31.05	31.83	+1.73%	945,300
2026-03-04	31.27	31.98	31.15	31.29	+0.00%	1,174,900
2026-03-03	32.15	32.15	31.06	31.29	-1.63%	813,900
2026-03-02	31.69	32.16	31.48	31.81	+2.09%	865,700
2026-02-27	31.37	31.42	30.96	31.16	+0.35%	752,000
2026-02-26	30.48	31.21	30.05	31.05	+1.70%	820,600
2026-02-25	30.88	31.16	30.44	30.53	-0.20%	360,900
2026-02-24	30.25	30.73	29.90	30.59	+1.26%	373,300
2026-02-23	29.99	30.37	29.83	30.21	+0.83%	494,700
2026-02-20	29.63	29.97	29.29	29.96	+1.18%	383,400
2026-02-19	29.27	29.84	29.27	29.61	+1.82%	463,700
2026-02-18	29.03	29.25	28.77	29.08	+1.32%	479,500
2026-02-17	28.81	29.00	28.46	28.70	+0.24%	304,400
2026-02-13	28.51	29.09	28.30	28.63	+0.32%	461,200
2026-02-12	28.75	28.90	28.29	28.54	-0.73%	355,400
2026-02-11	28.48	28.82	28.06	28.75	+1.99%	410,500
2026-02-10	28.45	28.53	28.09	28.19	-0.88%	327,200
2026-02-09	28.50	28.65	28.29	28.44	-0.21%	262,200
2026-02-06	28.40	28.85	28.18	28.50	+0.85%	422,900
2026-02-05	28.64	28.75	28.05	28.26	-1.84%	428,600
2026-02-04	28.73	29.00	28.59	28.79	+0.66%	398,600
2026-02-03	28.71	29.16	28.55	28.60	-0.42%	366,300
2026-02-02	28.80	28.94	28.35	28.72	-1.64%	591,700
2026-01-30	28.99	29.24	28.61	29.20	+0.27%	1,238,800
2026-01-29	29.63	29.88	29.03	29.12	-0.14%	477,900
2026-01-28	28.99	29.37	28.96	29.16	+0.76%	420,200
2026-01-27	28.69	29.08	28.63	28.94	+0.77%	448,700
2026-01-26	28.75	28.84	28.39	28.72	+0.45%	225,100
2026-01-23	28.50	28.67	28.23	28.59	+1.60%	351,700
2026-01-22	28.23	28.48	27.78	28.14	-0.07%	391,600
2026-01-21	27.30	28.18	27.30	28.16	+3.80%	557,500
2026-01-20	27.44	27.57	27.11	27.13	-1.20%	548,500
2026-01-19	27.43	27.59	27.35	27.46	+0.22%	107,900
2026-01-16	27.07	27.56	26.98	27.40	+1.59%	703,600
2026-01-15	26.93	27.48	26.80	26.97	-0.11%	443,500
2026-01-14	26.99	27.19	26.89	27.00	+0.04%	526,600
2026-01-13	27.24	27.24	26.86	26.99	-0.44%	653,900
2026-01-12	27.21	27.27	27.00	27.11	+0.00%	285,900
2026-01-09	26.75	27.14	26.73	27.11	+2.07%	410,700
2026-01-08	26.15	26.62	26.00	26.56	+1.76%	295,800
2026-01-07	26.65	27.47	26.08	26.10	-2.14%	722,800
2026-01-06	26.86	27.03	26.56	26.67	-0.63%	452,800
2026-01-05	27.33	27.33	26.49	26.84	-2.72%	686,200
2026-01-02	27.50	27.68	27.26	27.59	+0.18%	138,500
2025-12-31	27.56	27.70	27.49	27.54	-0.29%	147,600
2025-12-30	27.58	27.80	27.58	27.62	+0.55%	440,300
2025-12-29	27.21	27.55	27.21	27.47	+0.33%	270,700
2025-12-24	27.40	27.46	27.32	27.38	-0.33%	47,100
2025-12-23	27.20	27.50	27.05	27.47	+1.03%	259,100
2025-12-22	27.00	27.33	26.80	27.19	+1.57%	801,200
2025-12-19	26.96	27.08	26.77	26.77	-0.26%	475,700
2025-12-18	27.17	27.32	26.76	26.84	-1.43%	271,800
2025-12-17	26.86	27.25	26.85	27.23	+1.76%	198,200
2025-12-16	27.49	27.49	26.75	26.76	-3.01%	263,100
2025-12-15	28.08	28.08	27.36	27.59	-2.68%	434,300
2025-12-12	28.09	28.46	28.04	28.35	+0.67%	262,600
2025-12-11	28.33	28.55	28.08	28.16	-1.23%	210,100
2025-12-10	28.16	28.55	27.98	28.51	+1.24%	326,900
2025-12-09	28.57	28.64	28.08	28.16	-1.64%	341,500
2025-12-08	28.90	29.04	28.57	28.63	-0.97%	482,500
2025-12-05	28.75	29.14	28.75	28.91	+0.31%	426,300
2025-12-04	28.83	29.17	28.50	28.82	+0.00%	1,138,500
2025-12-03	28.38	28.85	28.18	28.82	+2.31%	433,700
2025-12-02	28.30	28.30	27.90	28.17	-0.46%	448,900
2025-12-01	28.50	28.67	28.26	28.30	+0.07%	1,430,000
2025-11-28	27.90	28.41	27.90	28.28	+1.58%	415,500
2025-11-27	27.72	27.89	27.64	27.84	+0.51%	69,400
2025-11-26	27.70	27.86	27.67	27.70	+0.11%	177,300
2025-11-25	27.73	27.85	27.40	27.67	-0.32%	711,400
2025-11-24	27.71	27.79	27.48	27.76	+0.58%	668,200
2025-11-21	27.61	27.69	27.26	27.60	-0.68%	481,000
2025-11-20	27.75	28.16	27.59	27.79	+0.36%	1,373,900
2025-11-19	27.05	27.73	26.89	27.69	+1.54%	390,500
2025-11-18	26.57	27.41	26.57	27.27	+2.17%	865,000
2025-11-17	26.70	26.84	26.54	26.69	+0.45%	352,300
2025-11-14	26.24	26.57	26.00	26.57	+1.30%	313,000
2025-11-13	26.70	26.71	26.13	26.23	-1.32%	225,200
2025-11-12	26.31	26.60	26.04	26.58	+1.03%	193,900
2025-11-11	26.00	26.52	26.00	26.31	+1.39%	732,500
2025-11-10	25.47	25.99	25.16	25.95	+2.29%	412,600
2025-11-07	25.29	25.42	24.85	25.37	+0.28%	401,800
2025-11-06	25.08	25.42	25.02	25.30	+1.52%	508,700
2025-11-05	24.75	25.01	24.69	24.92	+1.34%	401,400
2025-11-04	25.10	25.10	24.52	24.59	-1.01%	344,000
2025-11-03	25.00	25.11	24.65	24.84	-0.24%	354,400
2025-10-31	25.11	25.20	24.82	24.90	-0.40%	612,800
2025-10-30	24.89	25.08	24.77	25.00	+0.44%	220,300
2025-10-29	24.90	25.28	24.78	24.89	+0.12%	471,700
2025-10-28	24.84	24.90	24.68	24.86	+0.12%	279,100
2025-10-27	24.75	25.00	24.68	24.83	+0.32%	1,019,900
2025-10-24	24.93	25.07	24.66	24.75	-0.32%	228,500
2025-10-23	24.98	25.04	24.73	24.83	+0.40%	172,200
2025-10-22	24.66	24.80	24.58	24.73	+0.69%	263,100
2025-10-21	24.64	24.71	24.45	24.56	-0.28%	268,900
2025-10-20	24.50	24.80	24.50	24.63	+0.61%	435,500
2025-10-17	24.57	24.63	24.37	24.48	-0.37%	296,200
2025-10-16	25.11	25.15	24.42	24.57	-1.76%	366,000
2025-10-15	25.19	25.25	24.88	25.01	-0.28%	1,413,800
2025-10-14	25.08	25.22	24.95	25.08	+0.24%	708,600
2025-10-10	25.22	25.30	24.98	25.02	-1.03%	833,800
2025-10-09	25.41	25.64	25.12	25.28	-3.44%	1,440,200
2025-10-08	26.50	26.50	26.12	26.18	-1.13%	212,800
2025-10-07	26.49	26.53	26.06	26.48	-0.71%	307,900
2025-10-06	26.30	26.85	26.30	26.67	+1.48%	230,700
2025-10-03	25.81	26.32	25.81	26.28	+2.06%	178,400
2025-10-02	25.97	26.12	25.73	25.75	-1.15%	187,900
2025-10-01	25.69	26.20	25.54	26.05	+0.85%	348,300
2025-09-30	26.42	26.42	25.81	25.83	-2.82%	211,300
2025-09-29	26.75	26.75	26.34	26.58	-0.67%	255,800
2025-09-26	26.65	26.97	26.56	26.76	+0.68%	336,600
2025-09-25	26.27	26.63	26.20	26.58	+0.95%	241,700
2025-09-24	25.95	26.46	25.95	26.33	+1.54%	214,900
2025-09-23	25.73	26.29	25.73	25.93	+1.05%	255,700
2025-09-22	25.30	25.77	25.22	25.66	+1.14%	438,500
2025-09-19	25.71	25.77	25.32	25.37	-1.01%	558,100
2025-09-18	25.77	25.99	25.61	25.63	-0.12%	144,400
2025-09-17	25.93	25.98	25.65	25.66	-1.04%	158,100
2025-09-16	25.39	25.94	25.31	25.93	+2.77%	366,400
2025-09-15	25.19	25.43	25.07	25.23	-1.68%	167,100
2025-09-12	25.55	25.76	25.55	25.66	+0.83%	154,800
2025-09-11	25.49	25.53	25.26	25.45	-0.16%	225,700
2025-09-10	25.14	25.50	25.13	25.49	+1.47%	345,000
2025-09-09	25.05	25.27	25.02	25.12	+0.44%	194,900
2025-09-08	24.87	25.02	24.72	25.01	+0.72%	258,400
2025-09-05	24.94	24.97	24.66	24.83	-0.56%	2,055,200

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+13.85%）。最も弱い月：10月（-4.41%）。日次データ2年分（2025–2026）に基づく。

1月-2.78%
2月+3.06%
3月-0.62%
4月-1.03%
5月+5.20%
6月-3.27%
7月+3.12%
8月+1.13%
9月+2.38%
10月-4.41%
11月+13.85%
12月-2.69%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Topaz Energy Corp（TPZ.TO）の直近終値は？

2026-09-02 時点で 32.32。Closelookデータレイクの日次価格記録より。

TPZ.TO の52週高値・安値は？

直近52週間で高値 33.91、安値 24.37（2026-09-02 時点）。

Topaz Energy Corp が歴史的に最も強い月と弱い月は？

歴史的に、TPZ.TO の最も強い月は 11月（平均 +13.85%）、最も弱い月は 10月（平均 -4.41%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー420本から計算。